KissMeData/089850/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120718	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17160	-10	5	-0.06	288484420	16811	70.68	17170	17280	17050	22300	12020	17170	17160.45	9.00	0	2533	17343	17256	17113	17026	16883	17185	16955	37	5130	500	12360	10	1	7456734	1280	46.13	1.16	12	0.23	372.00	14749.00	19510	20230831	-12.05	11480	20230313	49.48	17340	-1.04	20240112	16040	6.98	20240117	19510	-12.05	20230831	11480	49.48	20230313	1.99	N	089850	500	37 억	671390	N	N	1	N	N
3	20240123	110716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17190	20	2	0.12	219686040	12799	53.82	17170	17280	17050	22300	12020	17170	17164.31	9.00	0	2742	17343	17256	17113	17026	16883	17185	16955	37	5130	500	12360	10	1	7456734	1282	46.21	1.17	12	0.17	372.00	14749.00	19510	20230831	-11.89	11480	20230313	49.74	17340	-0.87	20240112	16040	7.17	20240117	19510	-11.89	20230831	11480	49.74	20230313	1.99	N	089850	500	37 억	671390	N	N	1	N	N
4	20240123	100716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17160	-10	5	-0.06	79441060	4637	19.50	17170	17200	17050	22300	12020	17170	17131.96	9.00	0	-769	17343	17256	17113	17026	16883	17185	16955	37	5130	500	12360	10	1	7456734	1280	46.13	1.16	12	0.06	372.00	14749.00	19510	20230831	-12.05	11480	20230313	49.48	17340	-1.04	20240112	16040	6.98	20240117	19510	-12.05	20230831	11480	49.48	20230313	1.99	N	089850	500	37 억	671390	N	N	1	N	N
5	20240123	090717	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17100	-70	5	-0.41	35049530	2046	8.60	17170	17170	17080	22300	12020	17170	17130.68	9.00	0	-1282	17343	17256	17113	17026	16883	17185	16955	37	5130	500	12360	10	1	7456734	1275	45.97	1.16	12	0.03	372.00	14749.00	19510	20230831	-12.35	11480	20230313	48.95	17340	-1.38	20240112	16040	6.61	20240117	19510	-12.35	20230831	11480	48.95	20230313	1.99	N	089850	500	37 억	671390	N	N	1	N	N
6	20240119	160711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16970	190	2	1.13	641091310	37721	118.88	16790	17100	16790	21800	11750	16780	16995.78	8.72	0	16013	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1265	45.62	1.15	12	0.51	372.00	14749.00	19510	20230831	-13.02	11480	20230313	47.82	17340	-2.13	20240112	16040	5.80	20240117	19510	-13.02	20230831	11480	47.82	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
7	20240119	150714	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17040	260	2	1.55	609826800	35880	113.08	16790	17100	16790	21800	11750	16780	16996.47	8.72	0	15749	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1271	45.81	1.16	12	0.48	372.00	14749.00	19510	20230831	-12.66	11480	20230313	48.43	17340	-1.73	20240112	16040	6.23	20240117	19510	-12.66	20230831	11480	48.43	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
8	20240119	140712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16990	210	2	1.25	570896840	33590	105.87	16790	17100	16790	21800	11750	16780	16996.23	8.72	0	14950	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1267	45.67	1.15	12	0.45	372.00	14749.00	19510	20230831	-12.92	11480	20230313	48.00	17340	-2.02	20240112	16040	5.92	20240117	19510	-12.92	20230831	11480	48.00	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
9	20240119	130712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17020	240	2	1.43	443797150	26139	82.38	16790	17080	16790	21800	11750	16780	16978.58	8.72	0	14104	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1269	45.75	1.15	12	0.35	372.00	14749.00	19510	20230831	-12.76	11480	20230313	48.26	17340	-1.85	20240112	16040	6.11	20240117	19510	-12.76	20230831	11480	48.26	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
10	20240119	120715	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16980	200	2	1.19	380255600	22399	70.59	16790	17080	16790	21800	11750	16780	16976.72	8.72	0	13005	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1266	45.65	1.15	12	0.30	372.00	14749.00	19510	20230831	-12.97	11480	20230313	47.91	17340	-2.08	20240112	16040	5.86	20240117	19510	-12.97	20230831	11480	47.91	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
11	20240119	110714	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16980	200	2	1.19	346961320	20441	64.42	16790	17080	16790	21800	11750	16780	16974.08	8.72	0	12162	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1266	45.65	1.15	12	0.27	372.00	14749.00	19510	20230831	-12.97	11480	20230313	47.91	17340	-2.08	20240112	16040	5.86	20240117	19510	-12.97	20230831	11480	47.91	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
12	20240119	100719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17070	290	2	1.73	275374570	16231	51.16	16790	17080	16790	21800	11750	16780	16966.31	8.72	0	12112	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1273	45.89	1.16	12	0.22	372.00	14749.00	19510	20230831	-12.51	11480	20230313	48.69	17340	-1.56	20240112	16040	6.42	20240117	19510	-12.51	20230831	11480	48.69	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
13	20240119	090711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16910	130	2	0.77	4402980	261	0.82	16790	16970	16790	21800	11750	16780	16881.30	8.72	0	-54	17113	16946	16683	16516	16253	17030	16600	37	5020	500	12080	10	1	7456734	1261	45.46	1.15	12	0.00	372.00	14749.00	19510	20230831	-13.33	11480	20230313	47.30	17340	-2.48	20240112	16040	5.42	20240117	19510	-13.33	20230831	11480	47.30	20230313	2.07	N	089850	500	37 억	649900	N	N	0	N	N
14	20240118	160710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16780	280	2	1.70	529566500	31729	58.99	16490	16850	16420	21450	11550	16500	16689.56	8.52	0	13888	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1251	45.11	1.14	12	0.43	372.00	14749.00	19510	20230831	-13.99	11480	20230313	46.17	17340	-3.23	20240112	16040	4.61	20240117	19510	-13.99	20230831	11480	46.17	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
15	20240118	150711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16770	270	2	1.64	506531300	30355	56.44	16490	16850	16420	21450	11550	16500	16686.91	8.52	0	13418	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1250	45.08	1.14	12	0.41	372.00	14749.00	19510	20230831	-14.04	11480	20230313	46.08	17340	-3.29	20240112	16040	4.55	20240117	19510	-14.04	20230831	11480	46.08	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
16	20240118	140712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16700	200	2	1.21	445468020	26705	49.65	16490	16850	16420	21450	11550	16500	16681.07	8.52	0	11291	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1245	44.89	1.13	12	0.36	372.00	14749.00	19510	20230831	-14.40	11480	20230313	45.47	17340	-3.69	20240112	16040	4.11	20240117	19510	-14.40	20230831	11480	45.47	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
17	20240118	130711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16810	310	2	1.88	392919780	23570	43.82	16490	16850	16420	21450	11550	16500	16670.33	8.52	0	12131	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1253	45.19	1.14	12	0.32	372.00	14749.00	19510	20230831	-13.84	11480	20230313	46.43	17340	-3.06	20240112	16040	4.80	20240117	19510	-13.84	20230831	11480	46.43	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
18	20240118	120713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	220	2	1.33	304381750	18299	34.02	16490	16770	16420	21450	11550	16500	16633.79	8.52	0	7745	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1247	44.95	1.13	12	0.25	372.00	14749.00	19510	20230831	-14.30	11480	20230313	45.64	17340	-3.58	20240112	16040	4.24	20240117	19510	-14.30	20230831	11480	45.64	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
19	20240118	110713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	210	2	1.27	227945110	13727	25.52	16490	16760	16420	21450	11550	16500	16605.60	8.52	0	6666	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1246	44.92	1.13	12	0.18	372.00	14749.00	19510	20230831	-14.35	11480	20230313	45.56	17340	-3.63	20240112	16040	4.18	20240117	19510	-14.35	20230831	11480	45.56	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
20	20240118	100709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	160	2	0.97	169333570	10213	18.99	16490	16690	16420	21450	11550	16500	16580.20	8.52	0	6141	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1242	44.78	1.13	12	0.14	372.00	14749.00	19510	20230831	-14.61	11480	20230313	45.12	17340	-3.92	20240112	16040	3.87	20240117	19510	-14.61	20230831	11480	45.12	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
21	20240118	090710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	-30	5	-0.18	14700670	890	1.65	16490	16590	16470	21450	11550	16500	16517.61	8.52	0	122	16846	16672	16356	16182	15866	16515	16025	37	4950	500	11880	10	1	7456734	1228	44.27	1.12	12	0.01	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17340	-5.02	20240112	16040	2.68	20240117	19510	-15.58	20230831	11480	43.47	20230313	2.07	N	089850	500	37 억	635411	N	N	0	N	N
22	20240117	160709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-70	5	-0.42	879968530	53774	126.19	16510	16530	16040	21500	11600	16570	16364.20	8.66	0	-10139	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1230	44.35	1.12	12	0.72	372.00	14749.00	19510	20230831	-15.43	11480	20230313	43.73	17340	-4.84	20240112	16040	2.87	20240117	19510	-15.43	20230831	11480	43.73	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
23	20240117	150712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	-100	5	-0.60	861587460	52658	123.57	16510	16530	16040	21500	11600	16570	16361.95	8.66	0	-9862	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1228	44.27	1.12	12	0.71	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17340	-5.02	20240112	16040	2.68	20240117	19510	-15.58	20230831	11480	43.47	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
24	20240117	140710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16230	-340	5	-2.05	621338490	38034	89.25	16510	16520	16040	21500	11600	16570	16336.40	8.66	0	-5768	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1210	43.63	1.10	12	0.51	372.00	14749.00	19510	20230831	-16.81	11480	20230313	41.38	17340	-6.40	20240112	16040	1.18	20240117	19510	-16.81	20230831	11480	41.38	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
25	20240117	130710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	-310	5	-1.87	469248310	28640	67.21	16510	16520	16250	21500	11600	16570	16384.37	8.66	0	-1193	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1212	43.71	1.10	12	0.38	372.00	14749.00	19510	20230831	-16.66	11480	20230313	41.64	17340	-6.23	20240112	16160	0.62	20240105	19510	-16.66	20230831	11480	41.64	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
26	20240117	120711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	-220	5	-1.33	390713100	23829	55.92	16510	16520	16250	21500	11600	16570	16396.54	8.66	0	-155	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1219	43.95	1.11	12	0.32	372.00	14749.00	19510	20230831	-16.20	11480	20230313	42.42	17340	-5.71	20240112	16160	1.18	20240105	19510	-16.20	20230831	11480	42.42	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
27	20240117	110712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	-80	5	-0.48	333010810	20311	47.66	16510	16520	16250	21500	11600	16570	16395.59	8.66	0	2282	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1230	44.33	1.12	12	0.27	372.00	14749.00	19510	20230831	-15.48	11480	20230313	43.64	17340	-4.90	20240112	16160	2.04	20240105	19510	-15.48	20230831	11480	43.64	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
28	20240117	100708	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-160	5	-0.97	244900550	14961	35.11	16510	16510	16250	21500	11600	16570	16369.26	8.66	0	-919	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1224	44.11	1.11	12	0.20	372.00	14749.00	19510	20230831	-15.89	11480	20230313	42.94	17340	-5.36	20240112	16160	1.55	20240105	19510	-15.89	20230831	11480	42.94	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
29	20240117	090712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-70	5	-0.42	7722630	468	1.10	16510	16510	16500	21500	11600	16570	16501.35	8.66	0	-467	17183	16876	16693	16386	16203	16785	16295	37	4930	500	11930	10	1	7456734	1230	44.35	1.12	12	0.01	372.00	14749.00	19510	20230831	-15.43	11480	20230313	43.73	17340	-4.84	20240112	16160	2.10	20240105	19510	-15.43	20230831	11480	43.73	20230313	2.10	N	089850	500	37 억	645480	N	N	0	N	N
30	20240116	160708	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	-200	5	-1.19	710134530	42582	60.29	16630	17000	16510	21800	11740	16770	16676.87	8.84	0	-13673	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1236	44.54	1.12	12	0.57	372.00	14749.00	19510	20230831	-15.07	11480	20230313	44.34	17340	-4.44	20240112	16160	2.54	20240105	19510	-15.07	20230831	11480	44.34	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
31	20240116	150707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16580	-190	5	-1.13	656542560	39350	55.71	16630	17000	16510	21800	11740	16770	16684.69	8.84	0	-13306	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1236	44.57	1.12	12	0.53	372.00	14749.00	19510	20230831	-15.02	11480	20230313	44.43	17340	-4.38	20240112	16160	2.60	20240105	19510	-15.02	20230831	11480	44.43	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
32	20240116	140708	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	-110	5	-0.66	583434390	34944	49.48	16630	17000	16510	21800	11740	16770	16696.27	8.84	0	-12029	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1242	44.78	1.13	12	0.47	372.00	14749.00	19510	20230831	-14.61	11480	20230313	45.12	17340	-3.92	20240112	16160	3.09	20240105	19510	-14.61	20230831	11480	45.12	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
33	20240116	130710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-150	5	-0.89	439701210	26293	37.23	16630	17000	16510	21800	11740	16770	16723.13	8.84	0	-5880	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1239	44.68	1.13	12	0.35	372.00	14749.00	19510	20230831	-14.81	11480	20230313	44.77	17340	-4.15	20240112	16160	2.85	20240105	19510	-14.81	20230831	11480	44.77	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
34	20240116	120708	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16640	-130	5	-0.78	344838580	20586	29.15	16630	17000	16510	21800	11740	16770	16751.12	8.84	0	-4993	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1241	44.73	1.13	12	0.28	372.00	14749.00	19510	20230831	-14.71	11480	20230313	44.95	17340	-4.04	20240112	16160	2.97	20240105	19510	-14.71	20230831	11480	44.95	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
35	20240116	110706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	-50	5	-0.30	308003140	18379	26.02	16630	17000	16510	21800	11740	16770	16758.43	8.84	0	-3088	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1247	44.95	1.13	12	0.25	372.00	14749.00	19510	20230831	-14.30	11480	20230313	45.64	17340	-3.58	20240112	16160	3.47	20240105	19510	-14.30	20230831	11480	45.64	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
36	20240116	100707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	-220	5	-1.31	283848760	16930	23.97	16630	17000	16510	21800	11740	16770	16766.02	8.84	0	-3113	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1234	44.49	1.12	12	0.23	372.00	14749.00	19510	20230831	-15.17	11480	20230313	44.16	17340	-4.56	20240112	16160	2.41	20240105	19510	-15.17	20230831	11480	44.16	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
37	20240116	090706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16640	-130	5	-0.78	2963520	178	0.25	16630	16680	16630	21800	11740	16770	16648.99	8.84	0	-73	17030	16900	16680	16550	16330	16965	16615	37	5030	500	12070	10	1	7456734	1241	44.73	1.13	12	0.00	372.00	14749.00	19510	20230831	-14.71	11480	20230313	44.95	17340	-4.04	20240112	16160	2.97	20240105	19510	-14.71	20230831	11480	44.95	20230313	2.05	N	089850	500	37 억	659153	N	N	0	N	N
38	20240115	160705	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16770	80	2	0.48	1169639060	70466	148.58	16690	16810	16460	21650	11690	16690	16598.46	8.56	0	20602	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1250	45.08	1.14	12	0.94	372.00	14749.00	19510	20230831	-14.04	11480	20230313	46.08	17340	-3.29	20240112	16160	3.77	20240105	19510	-14.04	20230831	11480	46.08	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
39	20240115	150706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	-30	5	-0.18	1097680280	66150	139.48	16690	16810	16460	21650	11690	16690	16593.76	8.56	0	20015	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1242	44.78	1.13	12	0.89	372.00	14749.00	19510	20230831	-14.61	11480	20230313	45.12	17340	-3.92	20240112	16160	3.09	20240105	19510	-14.61	20230831	11480	45.12	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
40	20240115	140707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-70	5	-0.42	998010180	60144	126.82	16690	16810	16460	21650	11690	16690	16593.63	8.56	0	17693	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1239	44.68	1.13	12	0.81	372.00	14749.00	19510	20230831	-14.81	11480	20230313	44.77	17340	-4.15	20240112	16160	2.85	20240105	19510	-14.81	20230831	11480	44.77	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
41	20240115	130705	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-90	5	-0.54	947304990	57092	120.38	16690	16810	16460	21650	11690	16690	16592.56	8.56	0	16823	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1238	44.62	1.13	12	0.77	372.00	14749.00	19510	20230831	-14.92	11480	20230313	44.60	17340	-4.27	20240112	16160	2.72	20240105	19510	-14.92	20230831	11480	44.60	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
42	20240115	120706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-90	5	-0.54	833347700	50237	105.93	16690	16810	16460	21650	11690	16690	16588.27	8.56	0	14221	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1238	44.62	1.13	12	0.67	372.00	14749.00	19510	20230831	-14.92	11480	20230313	44.60	17340	-4.27	20240112	16160	2.72	20240105	19510	-14.92	20230831	11480	44.60	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
43	20240115	110705	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	-80	5	-0.48	734471780	44251	93.31	16690	16810	16460	21650	11690	16690	16597.80	8.56	0	13814	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1239	44.65	1.13	12	0.59	372.00	14749.00	19510	20230831	-14.86	11480	20230313	44.69	17340	-4.21	20240112	16160	2.78	20240105	19510	-14.86	20230831	11480	44.69	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
44	20240115	100702	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	30	2	0.18	337893310	20374	42.96	16690	16810	16460	21650	11690	16690	16584.38	8.56	0	11774	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1247	44.95	1.13	12	0.27	372.00	14749.00	19510	20230831	-14.30	11480	20230313	45.64	17340	-3.58	20240112	16160	3.47	20240105	19510	-14.30	20230831	11480	45.64	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
45	20240115	090706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	-140	5	-0.84	17936190	1078	2.27	16690	16810	16550	21650	11690	16690	16636.97	8.56	0	-331	17596	17142	16886	16432	16176	17015	16305	37	4960	500	12010	10	1	7456734	1234	44.49	1.12	12	0.01	372.00	14749.00	19510	20230831	-15.17	11480	20230313	44.16	17340	-4.56	20240112	16160	2.41	20240105	19510	-15.17	20230831	11480	44.16	20230313	2.20	N	089850	500	37 억	638251	N	N	0	N	N
46	20240112	160701	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16690	-500	5	-2.91	795362010	47244	61.80	17190	17340	16630	22300	12040	17190	16835.20	8.89	0	-24438	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1245	44.87	1.13	12	0.63	372.00	14749.00	19510	20230831	-14.45	11300	20230106	47.70	17340	-3.75	20240112	16160	3.28	20240105	19510	-14.45	20230831	11480	45.38	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
47	20240112	150704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	-540	5	-3.14	755286550	44840	58.66	17190	17340	16630	22300	12040	17190	16844.04	8.89	0	-23491	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1242	44.76	1.13	12	0.60	372.00	14749.00	19510	20230831	-14.66	11300	20230106	47.35	17340	-3.98	20240112	16160	3.03	20240105	19510	-14.66	20230831	11480	45.03	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
48	20240112	140703	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	-530	5	-3.08	678248090	40215	52.61	17190	17340	16660	22300	12040	17190	16865.55	8.89	0	-23074	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1242	44.78	1.13	12	0.54	372.00	14749.00	19510	20230831	-14.61	11300	20230106	47.43	17340	-3.92	20240112	16160	3.09	20240105	19510	-14.61	20230831	11480	45.12	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
49	20240112	130700	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16850	-340	5	-1.98	472217520	27908	36.51	17190	17340	16750	22300	12040	17190	16920.51	8.89	0	-15449	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1256	45.30	1.14	12	0.37	372.00	14749.00	19510	20230831	-13.63	11300	20230106	49.12	17340	-2.83	20240112	16160	4.27	20240105	19510	-13.63	20230831	11480	46.78	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
50	20240112	120704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16770	-420	5	-2.44	455757270	26930	35.23	17190	17340	16750	22300	12040	17190	16923.78	8.89	0	-14990	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1250	45.08	1.14	12	0.36	372.00	14749.00	19510	20230831	-14.04	11300	20230106	48.41	17340	-3.29	20240112	16160	3.77	20240105	19510	-14.04	20230831	11480	46.08	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
51	20240112	110700	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	-350	5	-2.04	390622480	23057	30.16	17190	17340	16750	22300	12040	17190	16941.60	8.89	0	-12192	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1256	45.27	1.14	12	0.31	372.00	14749.00	19510	20230831	-13.69	11300	20230106	49.03	17340	-2.88	20240112	16160	4.21	20240105	19510	-13.69	20230831	11480	46.69	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
52	20240112	100700	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16810	-380	5	-2.21	329841470	19452	25.45	17190	17340	16750	22300	12040	17190	16956.69	8.89	0	-10638	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1253	45.19	1.14	12	0.26	372.00	14749.00	19510	20230831	-13.84	11300	20230106	48.76	17340	-3.06	20240112	16160	4.02	20240105	19510	-13.84	20230831	11480	46.43	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
53	20240112	090701	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17170	-20	5	-0.12	85055470	4955	6.48	17190	17340	17050	22300	12040	17190	17165.58	8.89	0	-2684	17616	17402	16976	16762	16336	17510	16870	37	5110	500	12370	10	1	7456734	1280	46.16	1.16	12	0.07	372.00	14749.00	19510	20230831	-11.99	11300	20230106	51.95	17340	-0.98	20240112	16160	6.25	20240105	19510	-11.99	20230831	11480	49.56	20230313	2.26	N	089850	500	37 억	662861	N	N	0	N	N
54	20240111	160657	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17190	580	2	3.49	1286701480	75824	235.69	16600	17190	16550	21550	11630	16610	16968.77	8.70	-867	13235	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1282	46.21	1.17	12	1.02	372.00	14749.00	19510	20230831	-11.89	11250	20230105	52.80	17190	0.00	20240111	16160	6.37	20240105	19510	-11.89	20230831	11480	49.74	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
55	20240111	150701	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17160	550	2	3.31	1201397870	70854	220.24	16600	17190	16550	21550	11630	16610	16955.96	8.70	-867	13622	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1280	46.13	1.16	12	0.95	372.00	14749.00	19510	20230831	-12.05	11250	20230105	52.53	17190	-0.17	20240111	16160	6.19	20240105	19510	-12.05	20230831	11480	49.48	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
56	20240111	140659	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17030	420	2	2.53	775605390	45933	142.78	16600	17040	16550	21550	11630	16610	16885.58	8.70	-867	8287	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1270	45.78	1.15	12	0.62	372.00	14749.00	19510	20230831	-12.71	11250	20230105	51.38	17040	-0.06	20240111	16160	5.38	20240105	19510	-12.71	20230831	11480	48.34	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
57	20240111	130657	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16850	240	2	1.44	576721180	34174	106.23	16600	17040	16550	21550	11630	16610	16876.02	8.70	-867	4802	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1256	45.30	1.14	12	0.46	372.00	14749.00	19510	20230831	-13.63	11250	20230105	49.78	17040	-1.12	20240111	16160	4.27	20240105	19510	-13.63	20230831	11480	46.78	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
58	20240111	120658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16890	280	2	1.69	494451810	29300	91.08	16600	17040	16550	21550	11630	16610	16875.49	8.70	-867	5201	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1259	45.40	1.15	12	0.39	372.00	14749.00	19510	20230831	-13.43	11250	20230105	50.13	17040	-0.88	20240111	16160	4.52	20240105	19510	-13.43	20230831	11480	47.13	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
59	20240111	110700	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	260	2	1.57	300345230	17869	55.54	16600	17030	16550	21550	11630	16610	16808.17	8.70	-867	6192	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1258	45.35	1.14	12	0.24	372.00	14749.00	19510	20230831	-13.53	11250	20230105	49.96	17030	-0.94	20240111	16160	4.39	20240105	19510	-13.53	20230831	11480	46.95	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
60	20240111	100658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-10	5	-0.06	54067130	3254	10.11	16600	16790	16550	21550	11630	16610	16615.59	8.70	-867	614	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1238	44.62	1.13	12	0.04	372.00	14749.00	19510	20230831	-14.92	11250	20230105	47.56	16830	-1.37	20240102	16160	2.72	20240105	19510	-14.92	20230831	11480	44.60	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
61	20240111	090658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16670	60	2	0.36	6330250	380	1.18	16600	16790	16570	21550	11630	16610	16658.55	8.70	-867	63	16923	16766	16543	16386	16163	16655	16275	37	4940	500	11950	10	1	7456734	1243	44.81	1.13	12	0.01	372.00	14749.00	19510	20230831	-14.56	11250	20230105	48.18	16830	-0.95	20240102	16160	3.16	20240105	19510	-14.56	20230831	11480	45.21	20230313	2.38	N	089850	500	37 억	648431	N	N	0	N	N
62	20240110	160656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	40	2	0.24	528403710	32171	94.53	16700	16700	16320	21500	11600	16570	16423.43	8.67	0	2563	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1239	44.65	1.13	12	0.43	372.00	14749.00	19510	20230831	-14.86	11050	20230104	50.32	16830	-1.31	20240102	16160	2.78	20240105	19510	-14.86	20230831	11480	44.69	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
63	20240110	150658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-150	5	-0.91	429942900	26209	77.02	16700	16700	16320	21500	11600	16570	16404.40	8.67	0	137	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1224	44.14	1.11	12	0.35	372.00	14749.00	19510	20230831	-15.84	11050	20230104	48.60	16830	-2.44	20240102	16160	1.61	20240105	19510	-15.84	20230831	11480	43.03	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
64	20240110	140659	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-120	5	-0.72	294165090	17943	52.73	16700	16700	16320	21500	11600	16570	16394.42	8.67	0	-2677	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1227	44.22	1.12	12	0.24	372.00	14749.00	19510	20230831	-15.68	11050	20230104	48.87	16830	-2.26	20240102	16160	1.79	20240105	19510	-15.68	20230831	11480	43.29	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
65	20240110	130657	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	-200	5	-1.21	208885710	12739	37.43	16700	16700	16320	21500	11600	16570	16397.34	8.67	0	-4648	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1221	44.01	1.11	12	0.17	372.00	14749.00	19510	20230831	-16.09	11050	20230104	48.14	16830	-2.73	20240102	16160	1.30	20240105	19510	-16.09	20230831	11480	42.60	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
66	20240110	120658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-170	5	-1.03	152467630	9290	27.30	16700	16700	16320	21500	11600	16570	16412.02	8.67	0	-3571	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1223	44.09	1.11	12	0.12	372.00	14749.00	19510	20230831	-15.94	11050	20230104	48.42	16830	-2.55	20240102	16160	1.49	20240105	19510	-15.94	20230831	11480	42.86	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
67	20240110	110657	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-180	5	-1.09	111870290	6811	20.01	16700	16700	16320	21500	11600	16570	16424.94	8.67	0	-2896	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1222	44.06	1.11	12	0.09	372.00	14749.00	19510	20230831	-15.99	11050	20230104	48.33	16830	-2.61	20240102	16160	1.42	20240105	19510	-15.99	20230831	11480	42.77	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
68	20240110	100656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-120	5	-0.72	68194730	4145	12.18	16700	16700	16380	21500	11600	16570	16452.29	8.67	0	-2673	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1227	44.22	1.12	12	0.06	372.00	14749.00	19510	20230831	-15.68	11050	20230104	48.87	16830	-2.26	20240102	16160	1.79	20240105	19510	-15.68	20230831	11480	43.29	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
69	20240110	090655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	90	2	0.54	5932200	356	1.05	16700	16700	16570	21500	11600	16570	16663.48	8.67	0	-36	16876	16722	16516	16362	16156	16800	16440	37	4930	500	11930	10	1	7456734	1242	44.78	1.13	12	0.00	372.00	14749.00	19510	20230831	-14.61	11050	20230104	50.77	16830	-1.01	20240102	16160	3.09	20240105	19510	-14.61	20230831	11480	45.12	20230313	2.40	N	089850	500	37 억	646735	N	N	0	N	N
70	20240109	160654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	80	2	0.49	560397520	34028	82.32	16450	16670	16310	21400	11550	16490	16468.27	8.54	0	9933	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1236	44.54	1.12	12	0.46	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	16830	-1.54	20240102	16160	2.54	20240105	19510	-15.07	20230831	11480	44.34	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
71	20240109	150655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	60	2	0.36	536218020	32569	78.79	16450	16670	16310	21400	11550	16490	16464.06	8.54	0	9985	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1234	44.49	1.12	12	0.44	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	16830	-1.66	20240102	16160	2.41	20240105	19510	-15.17	20230831	11480	44.16	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
72	20240109	140655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-40	5	-0.24	427320060	25989	62.87	16450	16610	16310	21400	11550	16490	16442.34	8.54	0	8353	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1227	44.22	1.12	12	0.35	372.00	14749.00	19510	20230831	-15.68	10800	20230103	52.31	16830	-2.26	20240102	16160	1.79	20240105	19510	-15.68	20230831	11480	43.29	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
73	20240109	130655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	0	3	0.00	392230170	23856	57.71	16450	16610	16310	21400	11550	16490	16441.57	8.54	0	8501	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1230	44.33	1.12	12	0.32	372.00	14749.00	19510	20230831	-15.48	10800	20230103	52.69	16830	-2.02	20240102	16160	2.04	20240105	19510	-15.48	20230831	11480	43.64	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
74	20240109	120701	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	40	2	0.24	357850070	21771	52.67	16450	16610	16310	21400	11550	16490	16437.01	8.54	0	8234	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1233	44.44	1.12	12	0.29	372.00	14749.00	19510	20230831	-15.27	10800	20230103	53.06	16830	-1.78	20240102	16160	2.29	20240105	19510	-15.27	20230831	11480	43.99	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
75	20240109	110657	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	60	2	0.36	339139650	20638	49.93	16450	16610	16310	21400	11550	16490	16432.78	8.54	0	7413	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1234	44.49	1.12	12	0.28	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	16830	-1.66	20240102	16160	2.41	20240105	19510	-15.17	20230831	11480	44.16	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
76	20240109	100656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	0	3	0.00	205180640	12523	30.30	16450	16540	16310	21400	11550	16490	16384.30	8.54	0	3469	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1230	44.33	1.12	12	0.17	372.00	14749.00	19510	20230831	-15.48	10800	20230103	52.69	16830	-2.02	20240102	16160	2.04	20240105	19510	-15.48	20230831	11480	43.64	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
77	20240109	090655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-110	5	-0.67	38691030	2354	5.69	16450	16540	16380	21400	11550	16490	16436.29	8.54	0	-269	16903	16696	16433	16226	15963	16800	16330	37	4910	500	11870	10	1	7456734	1221	44.03	1.11	12	0.03	372.00	14749.00	19510	20230831	-16.04	10800	20230103	51.67	16830	-2.67	20240102	16160	1.36	20240105	19510	-16.04	20230831	11480	42.68	20230313	2.44	N	089850	500	37 억	636802	N	N	0	N	N
78	20240108	160654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	220	2	1.35	678467640	41328	266.48	16480	16640	16170	21150	11390	16270	16416.66	8.32	-838	16510	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1230	44.33	1.12	12	0.55	372.00	14749.00	19510	20230831	-15.48	10800	20230103	52.69	16830	-2.02	20240102	16160	2.04	20240105	19510	-15.48	20230831	11480	43.64	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
79	20240108	150656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	190	2	1.17	654259390	39860	257.01	16480	16640	16170	21150	11390	16270	16413.93	8.32	-838	16853	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1227	44.25	1.12	12	0.53	372.00	14749.00	19510	20230831	-15.63	10800	20230103	52.41	16830	-2.20	20240102	16160	1.86	20240105	19510	-15.63	20230831	11480	43.38	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
80	20240108	140654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	100	2	0.61	612394150	37311	240.58	16480	16640	16170	21150	11390	16270	16413.23	8.32	-838	15774	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1221	44.01	1.11	12	0.50	372.00	14749.00	19510	20230831	-16.09	10800	20230103	51.57	16830	-2.73	20240102	16160	1.30	20240105	19510	-16.09	20230831	11480	42.60	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
81	20240108	130654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	70	2	0.43	592811210	36113	232.85	16480	16640	16170	21150	11390	16270	16415.45	8.32	-838	15104	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1218	43.92	1.11	12	0.48	372.00	14749.00	19510	20230831	-16.25	10800	20230103	51.30	16830	-2.91	20240102	16160	1.11	20240105	19510	-16.25	20230831	11480	42.33	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
82	20240108	120655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	280	2	1.72	461426640	28056	180.90	16480	16640	16170	21150	11390	16270	16446.63	8.32	-838	10487	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1234	44.49	1.12	12	0.38	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	16830	-1.66	20240102	16160	2.41	20240105	19510	-15.17	20230831	11480	44.16	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
83	20240108	110656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	340	2	2.09	307428940	18761	120.97	16480	16620	16170	21150	11390	16270	16386.60	8.32	-838	9180	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1239	44.65	1.13	12	0.25	372.00	14749.00	19510	20230831	-14.86	10800	20230103	53.80	16830	-1.31	20240102	16160	2.78	20240105	19510	-14.86	20230831	11480	44.69	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
84	20240108	100656	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	50	2	0.31	143969950	8850	57.06	16480	16480	16170	21150	11390	16270	16267.79	8.32	-838	3902	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1217	43.87	1.11	12	0.12	372.00	14749.00	19510	20230831	-16.35	10800	20230103	51.11	16830	-3.03	20240102	16160	0.99	20240105	19510	-16.35	20230831	11480	42.16	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
85	20240108	090654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	0	3	0.00	7500170	458	2.95	16480	16480	16270	21150	11390	16270	16375.92	8.32	-838	72	16490	16380	16270	16160	16050	16325	16105	37	4880	500	11710	10	1	7456734	1213	43.74	1.10	12	0.01	372.00	14749.00	19510	20230831	-16.61	10800	20230103	50.65	16830	-3.33	20240102	16160	0.68	20240105	19510	-16.61	20230831	11480	41.72	20230313	2.45	N	089850	500	37 억	620525	N	N	0	N	N
86	20240105	160654	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	-90	5	-0.55	252498890	15504	94.73	16360	16380	16160	21250	11460	16360	16286.05	8.29	0	3211	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1213	43.74	1.10	12	0.21	372.00	14749.00	19510	20230831	-16.61	10800	20230103	50.65	16830	-3.33	20240102	16160	0.68	20240105	19510	-16.61	20230831	11250	44.62	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
87	20240105	150655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	-90	5	-0.55	208041170	12771	78.03	16360	16380	16160	21250	11460	16360	16290.12	8.29	0	3471	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1213	43.74	1.10	12	0.17	372.00	14749.00	19510	20230831	-16.61	10800	20230103	50.65	16830	-3.33	20240102	16160	0.68	20240105	19510	-16.61	20230831	11250	44.62	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
88	20240105	140652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	0	3	0.00	164412880	10090	61.65	16360	16380	16160	21250	11460	16360	16294.64	8.29	0	3399	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1220	43.98	1.11	12	0.14	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	16830	-2.79	20240102	16160	1.24	20240105	19510	-16.15	20230831	11250	45.42	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
89	20240105	130653	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	-40	5	-0.24	153956450	9450	57.74	16360	16380	16160	21250	11460	16360	16291.69	8.29	0	3388	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1217	43.87	1.11	12	0.13	372.00	14749.00	19510	20230831	-16.35	10800	20230103	51.11	16830	-3.03	20240102	16160	0.99	20240105	19510	-16.35	20230831	11250	45.07	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
90	20240105	120653	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	10	2	0.06	134783000	8276	50.57	16360	16380	16160	21250	11460	16360	16286.01	8.29	0	3559	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1221	44.01	1.11	12	0.11	372.00	14749.00	19510	20230831	-16.09	10800	20230103	51.57	16830	-2.73	20240102	16160	1.30	20240105	19510	-16.09	20230831	11250	45.51	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
91	20240105	110652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	0	3	0.00	118499850	7281	44.49	16360	16380	16160	21250	11460	16360	16275.22	8.29	0	3226	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1220	43.98	1.11	12	0.10	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	16830	-2.79	20240102	16160	1.24	20240105	19510	-16.15	20230831	11250	45.42	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
92	20240105	100655	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-50	5	-0.31	91620310	5635	34.43	16360	16380	16160	21250	11460	16360	16259.15	8.29	0	1819	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1216	43.84	1.11	12	0.08	372.00	14749.00	19510	20230831	-16.40	10800	20230103	51.02	16830	-3.09	20240102	16160	0.93	20240105	19510	-16.40	20230831	11250	44.98	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
93	20240105	090652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-160	5	-0.98	19326690	1190	7.27	16360	16360	16200	21250	11460	16360	16240.92	8.29	0	-199	16800	16580	16450	16230	16100	16515	16165	37	4890	500	11770	10	1	7456734	1208	43.55	1.10	12	0.02	372.00	14749.00	19510	20230831	-16.97	10800	20230103	50.00	16830	-3.74	20240102	16200	0.00	20240105	19510	-16.97	20230831	11250	44.00	20230105	2.46	N	089850	500	37 억	618145	N	N	0	N	N
94	20240104	160650	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-320	5	-1.92	267706420	16310	79.75	16620	16670	16320	21650	11680	16680	16415.02	8.29	0	-257	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1220	43.98	1.11	12	0.22	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	16830	-2.79	20240102	16290	0.43	20240102	19510	-16.15	20230831	11050	48.05	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
95	20240104	150651	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	-250	5	-1.50	238356580	14518	70.99	16620	16670	16320	21650	11680	16680	16418.00	8.29	0	-477	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1225	44.17	1.11	12	0.19	372.00	14749.00	19510	20230831	-15.79	10800	20230103	52.13	16830	-2.38	20240102	16290	0.86	20240102	19510	-15.79	20230831	11050	48.69	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
96	20240104	140652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-270	5	-1.62	200765670	12222	59.76	16620	16670	16320	21650	11680	16680	16426.58	8.29	0	-434	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1224	44.11	1.11	12	0.16	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	16830	-2.50	20240102	16290	0.74	20240102	19510	-15.89	20230831	11050	48.51	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
97	20240104	130652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-290	5	-1.74	146583120	8912	43.58	16620	16670	16350	21650	11680	16680	16447.84	8.29	0	-855	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1222	44.06	1.11	12	0.12	372.00	14749.00	19510	20230831	-15.99	10800	20230103	51.76	16830	-2.61	20240102	16290	0.61	20240102	19510	-15.99	20230831	11050	48.33	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
98	20240104	120650	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-260	5	-1.56	117872400	7161	35.02	16620	16670	16380	21650	11680	16680	16460.33	8.29	0	-1414	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1224	44.14	1.11	12	0.10	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	16830	-2.44	20240102	16290	0.80	20240102	19510	-15.84	20230831	11050	48.60	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
99	20240104	110649	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-260	5	-1.56	107011670	6500	31.78	16620	16670	16380	21650	11680	16680	16463.33	8.29	0	-1396	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1224	44.14	1.11	12	0.09	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	16830	-2.44	20240102	16290	0.80	20240102	19510	-15.84	20230831	11050	48.60	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
100	20240104	100649	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-160	5	-0.96	37443030	2264	11.07	16620	16670	16480	21650	11680	16680	16538.44	8.29	0	-878	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1232	44.41	1.12	12	0.03	372.00	14749.00	19510	20230831	-15.33	10800	20230103	52.96	16830	-1.84	20240102	16290	1.41	20240102	19510	-15.33	20230831	11050	49.50	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
101	20240104	090652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16670	-10	5	-0.06	5968080	359	1.76	16620	16670	16620	21650	11680	16680	16624.18	8.29	0	82	16913	16796	16603	16486	16293	16855	16545	37	4970	500	12000	10	1	7456734	1243	44.81	1.13	12	0.00	372.00	14749.00	19510	20230831	-14.56	10800	20230103	54.35	16830	-0.95	20240102	16290	2.33	20240102	19510	-14.56	20230831	11050	50.86	20230104	2.48	N	089850	500	37 억	618389	N	N	0	N	N
102	20240103	160648	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16680	0	3	0.00	338981630	20451	84.43	16630	16720	16410	21650	11680	16680	16574.26	8.23	-826	4466	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1244	44.84	1.13	12	0.27	372.00	14749.00	19510	20230831	-14.51	10800	20230103	54.44	16830	-0.89	20240102	16290	2.39	20240102	19510	-14.51	20230831	10800	54.44	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
103	20240103	150647	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16640	-40	5	-0.24	252159130	15242	62.93	16630	16670	16410	21650	11680	16680	16543.70	8.23	-826	3949	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1241	44.73	1.13	12	0.20	372.00	14749.00	19510	20230831	-14.71	10800	20230103	54.07	16830	-1.13	20240102	16290	2.15	20240102	19510	-14.71	20230831	10800	54.07	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
104	20240103	140645	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16560	-120	5	-0.72	201928620	12213	50.42	16630	16670	16410	21650	11680	16680	16533.91	8.23	-826	2901	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1235	44.52	1.12	12	0.16	372.00	14749.00	19510	20230831	-15.12	10800	20230103	53.33	16830	-1.60	20240102	16290	1.66	20240102	19510	-15.12	20230831	10800	53.33	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
105	20240103	130648	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	-60	5	-0.36	166056930	10045	41.47	16630	16670	16410	21650	11680	16680	16531.30	8.23	-826	2229	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1239	44.68	1.13	12	0.13	372.00	14749.00	19510	20230831	-14.81	10800	20230103	53.89	16830	-1.25	20240102	16290	2.03	20240102	19510	-14.81	20230831	10800	53.89	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
106	20240103	120650	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	-70	5	-0.42	152986540	9258	38.22	16630	16670	16410	21650	11680	16680	16524.79	8.23	-826	2149	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1239	44.65	1.13	12	0.12	372.00	14749.00	19510	20230831	-14.86	10800	20230103	53.80	16830	-1.31	20240102	16290	1.96	20240102	19510	-14.86	20230831	10800	53.80	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
107	20240103	110646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	-20	5	-0.12	142542730	8630	35.63	16630	16660	16410	21650	11680	16680	16517.12	8.23	-826	1875	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1242	44.78	1.13	12	0.12	372.00	14749.00	19510	20230831	-14.61	10800	20230103	54.26	16830	-1.01	20240102	16290	2.27	20240102	19510	-14.61	20230831	10800	54.26	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
108	20240103	100647	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-260	5	-1.56	58040600	3522	14.54	16630	16630	16420	21650	11680	16680	16479.44	8.23	-826	-898	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1224	44.14	1.11	12	0.05	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	16830	-2.44	20240102	16290	0.80	20240102	19510	-15.84	20230831	10800	52.04	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
109	20240103	090647	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16580	-100	5	-0.60	1011930	61	0.25	16630	16630	16580	21650	11680	16680	16589.02	8.23	-826	-40	17140	16910	16600	16370	16060	17025	16485	37	4970	500	12000	10	1	7456734	1236	44.57	1.12	12	0.00	372.00	14749.00	19510	20230831	-15.02	10800	20230103	53.52	16830	-1.49	20240102	16290	1.78	20240102	19510	-15.02	20230831	10800	53.52	20230103	2.46	N	089850	500	37 억	614003	N	N	0	N	N
110	20240102	160646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16680	270	2	1.65	400381020	24020	189.99	16530	16830	16290	21300	11490	16410	16668.65	8.27	0	-1660	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1244	44.84	1.13	12	0.32	372.00	14749.00	19510	20230831	-14.51	10800	20230103	54.44	16830	-0.89	20240102	16290	2.39	20240102	19510	-14.51	20230831	10800	54.44	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
111	20240102	150646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	210	2	1.28	387355030	23239	183.81	16530	16830	16290	21300	11490	16410	16668.32	8.27	0	-1807	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1239	44.68	1.13	12	0.31	372.00	14749.00	19510	20230831	-14.81	10800	20230103	53.89	16830	-1.25	20240102	16290	2.03	20240102	19510	-14.81	20230831	10800	53.89	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
112	20240102	140646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	320	2	1.95	331335040	19882	157.26	16530	16830	16290	21300	11490	16410	16665.08	8.27	0	555	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1248	44.97	1.13	12	0.27	372.00	14749.00	19510	20230831	-14.25	10800	20230103	54.91	16830	-0.59	20240102	16290	2.70	20240102	19510	-14.25	20230831	10800	54.91	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
113	20240102	130643	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16740	330	2	2.01	267395400	16070	127.11	16530	16830	16290	21300	11490	16410	16639.42	8.27	0	266	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1248	45.00	1.13	12	0.22	372.00	14749.00	19510	20230831	-14.20	10800	20230103	55.00	16830	-0.53	20240102	16290	2.76	20240102	19510	-14.20	20230831	10800	55.00	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
114	20240102	120642	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	320	2	1.95	229547230	13811	109.24	16530	16830	16290	21300	11490	16410	16620.61	8.27	0	746	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1248	44.97	1.13	12	0.19	372.00	14749.00	19510	20230831	-14.25	10800	20230103	54.91	16830	-0.59	20240102	16290	2.70	20240102	19510	-14.25	20230831	10800	54.91	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
115	20240102	110643	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	90	2	0.55	55483320	3374	26.69	16530	16530	16290	21300	11490	16410	16444.37	8.27	0	433	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1230	44.35	1.12	12	0.05	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	16530	-0.18	20240102	16290	1.29	20240102	19510	-15.43	20230831	10800	52.78	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
116	20240102	100635	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	10	2	0.06	14278300	864	6.83	16530	16530	16420	21300	11490	16410	16525.81	8.27	0	-122	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1224	44.14	1.11	12	0.01	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	16530	-0.67	20240102	16420	0.00	20240102	19510	-15.84	20230831	10800	52.04	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N
117	20240102	090628	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	0	3	0.00	0	0	0.00	0	0	0	21300	11490	16410	0.00	8.27	0	0	16723	16566	16383	16226	16043	16475	16135	37	4890	500	11810	10	1	7456734	1224	44.11	1.11	12	0.00	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	0	0.00	0	0	0.00	0	19510	-15.89	20230831	10800	51.94	20230103	2.52	N	089850	500	37 억	616505	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History