KissMeData/046440/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

50 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	120515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	20	2	0.38	178169450	34154	61.37	5180	5260	5180	6790	3670	5230	5216.65	3.89	0	4362	5396	5312	5256	5172	5116	5285	5145	194	1560	500	3870	10	1	38825568	2038	7.28	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	5650	-7.08	20240111	5180	1.35	20240123	9010	-41.73	20230629	4650	12.90	20231027	4.02	N	046440	500	194 억	1509965	N	N	22	N	N
3	20240123	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	10	2	0.19	151620650	29087	52.27	5180	5250	5180	6790	3670	5230	5212.66	3.89	0	3666	5396	5312	5256	5172	5116	5285	5145	194	1560	500	3870	10	1	38825568	2034	7.27	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	5650	-7.26	20240111	5180	1.16	20240123	9010	-41.84	20230629	4650	12.69	20231027	4.02	N	046440	500	194 억	1509965	N	N	22	N	N
4	20240123	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	20	2	0.38	71612990	13760	24.73	5180	5250	5180	6790	3670	5230	5204.43	3.89	0	1937	5396	5312	5256	5172	5116	5285	5145	194	1560	500	3870	10	1	38825568	2038	7.28	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	5650	-7.08	20240111	5180	1.35	20240123	9010	-41.73	20230629	4650	12.90	20231027	4.02	N	046440	500	194 억	1509965	N	N	22	N	N
5	20240123	090513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-10	5	-0.19	20659030	3987	7.16	5180	5230	5180	6790	3670	5230	5181.60	3.89	0	232	5396	5312	5256	5172	5116	5285	5145	194	1560	500	3870	10	1	38825568	2027	7.24	0.62	12	0.01	721.00	8353.00	9010	20230629	-42.06	4650	20231027	12.26	5650	-7.61	20240111	5180	0.77	20240123	9010	-42.06	20230629	4650	12.26	20231027	4.02	N	046440	500	194 억	1509965	N	N	22	N	N
6	20240119	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	20	2	0.38	582975410	109303	212.64	5330	5400	5260	6810	3670	5240	5333.58	3.86	0	39046	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2042	7.30	0.63	12	0.28	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5650	-6.90	20240111	5200	1.15	20240118	9010	-41.62	20230629	4650	13.12	20231027	4.06	N	046440	500	194 억	1498382	N	N	24	N	N
7	20240119	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	30	2	0.57	510019320	95460	185.71	5330	5400	5260	6810	3670	5240	5342.75	3.86	0	39361	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2046	7.31	0.63	12	0.25	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	5650	-6.73	20240111	5200	1.35	20240118	9010	-41.51	20230629	4650	13.33	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
8	20240119	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	60	2	1.15	465072950	86952	169.15	5330	5400	5260	6810	3670	5240	5348.62	3.86	0	41007	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2058	7.35	0.63	12	0.22	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	5650	-6.19	20240111	5200	1.92	20240118	9010	-41.18	20230629	4650	13.98	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
9	20240119	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	100	2	1.91	411071880	76778	149.36	5330	5400	5260	6810	3670	5240	5354.03	3.86	0	42329	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2073	7.41	0.64	12	0.20	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5650	-5.49	20240111	5200	2.69	20240118	9010	-40.73	20230629	4650	14.84	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
10	20240119	120513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	100	2	1.91	379094940	70778	137.69	5330	5400	5260	6810	3670	5240	5356.11	3.86	0	42724	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2073	7.41	0.64	12	0.18	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5650	-5.49	20240111	5200	2.69	20240118	9010	-40.73	20230629	4650	14.84	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
11	20240119	110512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	130	2	2.48	233112070	43485	84.59	5330	5390	5260	6810	3670	5240	5360.75	3.86	0	25595	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2085	7.45	0.64	12	0.11	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5650	-4.96	20240111	5200	3.27	20240118	9010	-40.40	20230629	4650	15.48	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
12	20240119	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	110	2	2.10	168848550	31501	61.28	5330	5390	5260	6810	3670	5240	5360.10	3.86	0	21207	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2077	7.42	0.64	12	0.08	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5650	-5.31	20240111	5200	2.88	20240118	9010	-40.62	20230629	4650	15.05	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
13	20240119	090509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	110	2	2.10	22584470	4236	8.24	5330	5380	5260	6810	3670	5240	5331.56	3.86	0	649	5360	5300	5250	5190	5140	5330	5220	194	1570	500	3870	10	1	38825568	2077	7.42	0.64	12	0.01	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5650	-5.31	20240111	5200	2.88	20240118	9010	-40.62	20230629	4650	15.05	20231027	4.06	N	046440	500	194 억	1498382	N	N	39	N	N
14	20240118	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-10	5	-0.19	269176500	51310	45.93	5220	5310	5200	6820	3680	5250	5246.14	3.89	0	-12366	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2034	7.27	0.63	12	0.13	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	5650	-7.26	20240111	5200	0.77	20240118	9010	-41.84	20230629	4650	12.69	20231027	4.08	N	046440	500	194 억	1510751	N	N	39	N	N
15	20240118	150510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-10	5	-0.19	245392840	46769	41.86	5220	5310	5200	6820	3680	5250	5246.91	3.89	0	-11613	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2034	7.27	0.63	12	0.12	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	5650	-7.26	20240111	5200	0.77	20240118	9010	-41.84	20230629	4650	12.69	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
16	20240118	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-10	5	-0.19	221304360	42164	37.74	5220	5310	5200	6820	3680	5250	5248.66	3.89	0	-12862	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2034	7.27	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	5650	-7.26	20240111	5200	0.77	20240118	9010	-41.84	20230629	4650	12.69	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
17	20240118	130509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	10	2	0.19	161593750	30766	27.54	5220	5310	5200	6820	3680	5250	5252.35	3.89	0	-5825	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2042	7.30	0.63	12	0.08	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5650	-6.90	20240111	5200	1.15	20240118	9010	-41.62	20230629	4650	13.12	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
18	20240118	120511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	20	2	0.38	151057990	28769	25.75	5220	5310	5200	6820	3680	5250	5250.72	3.89	0	-5369	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2046	7.31	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	5650	-6.73	20240111	5200	1.35	20240118	9010	-41.51	20230629	4650	13.33	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
19	20240118	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	30	2	0.57	110349990	21042	18.83	5220	5310	5200	6820	3680	5250	5244.27	3.89	0	-4169	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2050	7.32	0.63	12	0.05	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	5650	-6.55	20240111	5200	1.54	20240118	9010	-41.40	20230629	4650	13.55	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
20	20240118	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-20	5	-0.38	53236720	10145	9.08	5220	5310	5200	6820	3680	5250	5247.58	3.89	0	-1879	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2031	7.25	0.63	12	0.03	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	5650	-7.43	20240111	5200	0.58	20240118	9010	-41.95	20230629	4650	12.47	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
21	20240118	090509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	10	2	0.19	7622060	1459	1.31	5220	5270	5200	6820	3680	5250	5224.17	3.89	0	131	5470	5360	5300	5190	5130	5330	5160	194	1570	500	3880	10	1	38825568	2042	7.30	0.63	12	0.00	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5650	-6.90	20240111	5200	1.15	20240118	9010	-41.62	20230629	4650	13.12	20231027	4.08	N	046440	500	194 억	1510751	N	N	87	N	N
22	20240117	160507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-180	5	-3.31	590177220	111502	133.50	5380	5410	5240	7050	3810	5430	5293.08	3.89	0	465	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2038	7.28	0.63	12	0.29	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	5650	-7.08	20240111	5240	0.19	20240117	9010	-41.73	20230629	4650	12.90	20231027	4.11	N	046440	500	194 억	1510317	N	N	87	N	N
23	20240117	150510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-170	5	-3.13	526200170	99324	118.92	5380	5410	5240	7050	3810	5430	5297.81	3.89	0	1072	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2042	7.30	0.63	12	0.26	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5650	-6.90	20240111	5240	0.38	20240117	9010	-41.62	20230629	4650	13.12	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
24	20240117	140508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-120	5	-2.21	475083350	89613	107.29	5380	5410	5250	7050	3810	5430	5301.50	3.89	0	2974	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2062	7.36	0.64	12	0.23	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5650	-6.02	20240111	5240	1.34	20240108	9010	-41.07	20230629	4650	14.19	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
25	20240117	130509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-170	5	-3.13	399572430	75312	90.17	5380	5410	5260	7050	3810	5430	5305.56	3.89	0	617	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2042	7.30	0.63	12	0.19	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5650	-6.90	20240111	5240	0.38	20240108	9010	-41.62	20230629	4650	13.12	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
26	20240117	120510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	-140	5	-2.58	348538610	65633	78.58	5380	5410	5260	7050	3810	5430	5310.42	3.89	0	663	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2054	7.34	0.63	12	0.17	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	5650	-6.37	20240111	5240	0.95	20240108	9010	-41.29	20230629	4650	13.76	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
27	20240117	110510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-110	5	-2.03	213565680	40106	48.02	5380	5410	5290	7050	3810	5430	5325.03	3.89	0	-6922	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2066	7.38	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5650	-5.84	20240111	5240	1.53	20240108	9010	-40.95	20230629	4650	14.41	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
28	20240117	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-120	5	-2.21	167304830	31399	37.59	5380	5410	5290	7050	3810	5430	5328.35	3.89	0	-6081	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2062	7.36	0.64	12	0.08	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5650	-6.02	20240111	5240	1.34	20240108	9010	-41.07	20230629	4650	14.19	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
29	20240117	090509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-30	5	-0.55	10877710	2020	2.42	5380	5410	5370	7050	3810	5430	5385.00	3.89	0	77	5583	5506	5403	5326	5223	5455	5275	194	1620	500	4010	10	1	38825568	2097	7.49	0.65	12	0.01	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5650	-4.42	20240111	5240	3.05	20240108	9010	-40.07	20230629	4650	16.13	20231027	4.11	N	046440	500	194 억	1510317	N	N	46	N	N
30	20240116	160508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	-40	5	-0.73	437617470	81403	145.66	5470	5480	5300	7110	3830	5470	5375.74	3.91	0	-6354	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2108	7.53	0.65	12	0.21	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	5650	-3.89	20240111	5240	3.63	20240108	9010	-39.73	20230629	4650	16.77	20231027	4.10	N	046440	500	194 억	1516681	N	N	46	N	N
31	20240116	150507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-100	5	-1.83	377460410	70256	125.71	5470	5480	5300	7110	3830	5470	5372.64	3.91	0	-4879	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2085	7.45	0.64	12	0.18	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5650	-4.96	20240111	5240	2.48	20240108	9010	-40.40	20230629	4650	15.48	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
32	20240116	140508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-100	5	-1.83	333985240	62131	111.17	5470	5480	5300	7110	3830	5470	5375.50	3.91	0	-6500	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2085	7.45	0.64	12	0.16	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5650	-4.96	20240111	5240	2.48	20240108	9010	-40.40	20230629	4650	15.48	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
33	20240116	130508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	-80	5	-1.46	323125350	60102	107.54	5470	5480	5300	7110	3830	5470	5376.28	3.91	0	-6604	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2093	7.48	0.65	12	0.15	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5650	-4.60	20240111	5240	2.86	20240108	9010	-40.18	20230629	4650	15.91	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
34	20240116	120507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-90	5	-1.65	305773950	56884	101.79	5470	5480	5300	7110	3830	5470	5375.39	3.91	0	-6469	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2089	7.46	0.64	12	0.15	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5650	-4.78	20240111	5240	2.67	20240108	9010	-40.29	20230629	4650	15.70	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
35	20240116	110506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-90	5	-1.65	241132190	44808	80.18	5470	5480	5300	7110	3830	5470	5381.45	3.91	0	-13868	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2089	7.46	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5650	-4.78	20240111	5240	2.67	20240108	9010	-40.29	20230629	4650	15.70	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
36	20240116	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-70	5	-1.28	105804020	19505	34.90	5470	5480	5390	7110	3830	5470	5424.46	3.91	0	-12336	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2097	7.49	0.65	12	0.05	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5650	-4.42	20240111	5240	3.05	20240108	9010	-40.07	20230629	4650	16.13	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
37	20240116	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-20	5	-0.37	5021150	920	1.65	5470	5470	5450	7110	3830	5470	5457.77	3.91	0	-565	5536	5502	5456	5422	5376	5520	5440	194	1640	500	4040	10	1	38825568	2116	7.56	0.65	12	0.00	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5650	-3.54	20240111	5240	4.01	20240108	9010	-39.51	20230629	4650	17.20	20231027	4.10	N	046440	500	194 억	1516681	N	N	45	N	N
38	20240115	160506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	-20	5	-0.36	303186610	55593	53.10	5450	5490	5410	7130	3850	5490	5453.59	3.94	0	-13703	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2124	7.59	0.65	12	0.14	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	5650	-3.19	20240111	5240	4.39	20240108	9010	-39.29	20230629	4650	17.63	20231027	4.17	N	046440	500	194 억	1530391	N	N	45	N	N
39	20240115	150507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	-30	5	-0.55	253405410	46473	44.39	5450	5490	5410	7130	3850	5490	5452.74	3.94	0	-12967	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2120	7.57	0.65	12	0.12	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	5650	-3.36	20240111	5240	4.20	20240108	9010	-39.40	20230629	4650	17.42	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
40	20240115	140507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-40	5	-0.73	188716640	34619	33.07	5450	5490	5410	7130	3850	5490	5451.24	3.94	0	-7807	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2116	7.56	0.65	12	0.09	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5650	-3.54	20240111	5240	4.01	20240108	9010	-39.51	20230629	4650	17.20	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
41	20240115	130505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-40	5	-0.73	141673170	25995	24.83	5450	5490	5410	7130	3850	5490	5450.02	3.94	0	-5093	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2116	7.56	0.65	12	0.07	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5650	-3.54	20240111	5240	4.01	20240108	9010	-39.51	20230629	4650	17.20	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
42	20240115	120505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-40	5	-0.73	122968200	22563	21.55	5450	5490	5410	7130	3850	5490	5449.99	3.94	0	-4616	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2116	7.56	0.65	12	0.06	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5650	-3.54	20240111	5240	4.01	20240108	9010	-39.51	20230629	4650	17.20	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
43	20240115	110505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	-30	5	-0.55	112167380	20577	19.66	5450	5490	5410	7130	3850	5490	5451.10	3.94	0	-4309	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2120	7.57	0.65	12	0.05	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	5650	-3.36	20240111	5240	4.20	20240108	9010	-39.40	20230629	4650	17.42	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
44	20240115	100504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	-20	5	-0.36	64312540	11793	11.26	5450	5480	5410	7130	3850	5490	5453.45	3.94	0	-2666	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2124	7.59	0.65	12	0.03	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	5650	-3.19	20240111	5240	4.39	20240108	9010	-39.29	20230629	4650	17.63	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
45	20240115	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	-20	5	-0.36	16430510	3012	2.88	5450	5480	5450	7130	3850	5490	5455.02	3.94	0	-2281	5710	5600	5510	5400	5310	5555	5355	194	1640	500	4060	10	1	38825568	2124	7.59	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	5650	-3.19	20240111	5240	4.39	20240108	9010	-39.29	20230629	4650	17.63	20231027	4.17	N	046440	500	194 억	1530391	N	N	32	N	N
46	20240112	160502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5490	-80	5	-1.44	572271340	104202	39.82	5620	5620	5420	7240	3900	5570	5491.93	4.01	0	-24291	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2132	7.61	0.66	12	0.27	721.00	8353.00	9010	20230629	-39.07	4650	20231027	18.06	5650	-2.83	20240111	5240	4.77	20240108	9010	-39.07	20230629	4650	18.06	20231027	4.21	N	046440	500	194 억	1555050	N	N	32	N	N
47	20240112	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-120	5	-2.15	541549960	98597	37.68	5620	5620	5420	7240	3900	5570	5492.54	4.01	0	-23720	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2116	7.56	0.65	12	0.25	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5650	-3.54	20240111	5240	4.01	20240108	9010	-39.51	20230629	4650	17.20	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
48	20240112	140504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5440	-130	5	-2.33	514304990	93590	35.77	5620	5620	5430	7240	3900	5570	5495.28	4.01	0	-22854	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2112	7.55	0.65	12	0.24	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	5650	-3.72	20240111	5240	3.82	20240108	9010	-39.62	20230629	4650	16.99	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
49	20240112	130502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	-110	5	-1.97	417476760	75803	28.97	5620	5620	5450	7240	3900	5570	5507.37	4.01	0	-21358	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2120	7.57	0.65	12	0.20	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	5650	-3.36	20240111	5240	4.20	20240108	9010	-39.40	20230629	4650	17.42	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
50	20240112	120504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5490	-80	5	-1.44	327450290	59337	22.68	5620	5620	5470	7240	3900	5570	5518.47	4.01	0	-18925	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2132	7.61	0.66	12	0.15	721.00	8353.00	9010	20230629	-39.07	4650	20231027	18.06	5650	-2.83	20240111	5240	4.77	20240108	9010	-39.07	20230629	4650	18.06	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
51	20240112	110502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5500	-70	5	-1.26	297990380	53968	20.62	5620	5620	5470	7240	3900	5570	5521.59	4.01	0	-17322	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2135	7.63	0.66	12	0.14	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	5650	-2.65	20240111	5240	4.96	20240108	9010	-38.96	20230629	4650	18.28	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
52	20240112	100502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5500	-70	5	-1.26	239137550	43249	16.53	5620	5620	5480	7240	3900	5570	5529.30	4.01	0	-16338	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2135	7.63	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	5650	-2.65	20240111	5240	4.96	20240108	9010	-38.96	20230629	4650	18.28	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
53	20240112	090502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5560	-10	5	-0.18	26622150	4765	1.82	5620	5620	5550	7240	3900	5570	5587.09	4.01	0	-1790	5696	5632	5586	5522	5476	5610	5500	194	1670	500	4120	10	1	38825568	2159	7.71	0.67	12	0.01	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5650	-1.59	20240111	5240	6.11	20240108	9010	-38.29	20230629	4650	19.57	20231027	4.21	N	046440	500	194 억	1555050	N	N	29	N	N
54	20240111	160500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5570	10	2	0.18	1458339550	260831	73.72	5590	5650	5540	7220	3900	5560	5591.13	4.00	-2582	2463	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2163	7.73	0.67	12	0.67	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5650	-1.42	20240111	5240	6.30	20240108	9010	-38.18	20230629	4650	19.78	20231027	4.23	N	046440	500	194 억	1552449	N	N	29	N	N
55	20240111	150503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5560	0	3	0.00	1412158540	252531	71.37	5590	5650	5540	7220	3900	5560	5592.02	4.00	-2582	2841	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2159	7.71	0.67	12	0.65	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5650	-1.59	20240111	5240	6.11	20240108	9010	-38.29	20230629	4650	19.57	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
56	20240111	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5570	10	2	0.18	1287817730	230190	65.06	5590	5650	5540	7220	3900	5560	5594.59	4.00	-2582	-6770	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2163	7.73	0.67	12	0.59	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5650	-1.42	20240111	5240	6.30	20240108	9010	-38.18	20230629	4650	19.78	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
57	20240111	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5610	50	2	0.90	1143182230	204308	57.74	5590	5650	5540	7220	3900	5560	5595.39	4.00	-2582	-6498	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2178	7.78	0.67	12	0.53	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5650	-0.71	20240111	5240	7.06	20240108	9010	-37.74	20230629	4650	20.65	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
58	20240111	120501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5600	40	2	0.72	1010006160	180508	51.02	5590	5650	5540	7220	3900	5560	5595.35	4.00	-2582	2043	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2174	7.77	0.67	12	0.46	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5650	-0.88	20240111	5240	6.87	20240108	9010	-37.85	20230629	4650	20.43	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
59	20240111	110503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5570	10	2	0.18	919663870	164324	46.44	5590	5650	5540	7220	3900	5560	5596.65	4.00	-2582	5847	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2163	7.73	0.67	12	0.42	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5650	-1.42	20240111	5240	6.30	20240108	9010	-38.18	20230629	4650	19.78	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
60	20240111	100502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5630	70	2	1.26	773396710	138143	39.04	5590	5650	5540	7220	3900	5560	5598.52	4.00	-2582	5791	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2186	7.81	0.67	12	0.36	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5650	-0.35	20240111	5240	7.44	20240108	9010	-37.51	20230629	4650	21.08	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
61	20240111	090500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5600	40	2	0.72	225807160	40409	11.42	5590	5610	5560	7220	3900	5560	5588.04	4.00	-2582	-12434	5706	5632	5496	5422	5286	5670	5460	194	1660	500	4110	10	1	38825568	2174	7.77	0.67	12	0.10	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5610	-0.18	20240111	5240	6.87	20240108	9010	-37.85	20230629	4650	20.43	20231027	4.23	N	046440	500	194 억	1552449	N	N	23	N	N
62	20240110	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5560	230	2	4.32	1916422350	348723	315.60	5380	5570	5360	6920	3740	5330	5495.43	3.73	0	106608	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2159	7.71	0.67	12	0.90	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5570	-0.18	20240110	5240	6.11	20240108	9010	-38.29	20230629	4650	19.57	20231027	4.26	N	046440	500	194 억	1448471	N	N	23	N	N
63	20240110	150500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5510	180	2	3.38	1618059260	294929	266.92	5380	5550	5360	6920	3740	5330	5486.27	3.73	0	109687	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2139	7.64	0.66	12	0.76	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	5550	-0.72	20240110	5240	5.15	20240108	9010	-38.85	20230629	4650	18.49	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
64	20240110	140501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5510	180	2	3.38	1463982830	267027	241.66	5380	5550	5360	6920	3740	5330	5482.53	3.73	0	98232	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2139	7.64	0.66	12	0.69	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	5550	-0.72	20240110	5240	5.15	20240108	9010	-38.85	20230629	4650	18.49	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
65	20240110	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5520	190	2	3.56	1325921720	242021	219.03	5380	5550	5360	6920	3740	5330	5478.54	3.73	0	84464	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2143	7.66	0.66	12	0.62	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	5550	-0.54	20240110	5240	5.34	20240108	9010	-38.73	20230629	4650	18.71	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
66	20240110	120501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5530	200	2	3.75	1190558610	217481	196.82	5380	5550	5360	6920	3740	5330	5474.31	3.73	0	75484	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2147	7.67	0.66	12	0.56	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	5550	-0.36	20240110	5240	5.53	20240108	9010	-38.62	20230629	4650	18.92	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
67	20240110	110500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	150	2	2.81	581631070	107152	96.97	5380	5480	5360	6920	3740	5330	5428.09	3.73	0	38259	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2128	7.60	0.66	12	0.28	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	5480	0.00	20240110	5240	4.58	20240108	9010	-39.18	20230629	4650	17.85	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
68	20240110	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	130	2	2.44	364196580	67115	60.74	5380	5480	5360	6920	3740	5330	5426.46	3.73	0	26521	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2120	7.57	0.65	12	0.17	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	5480	-0.36	20240110	5240	4.20	20240108	9010	-39.40	20230629	4650	17.42	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
69	20240110	090459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	70	2	1.31	15481940	2871	2.60	5380	5410	5360	6920	3740	5330	5392.53	3.73	0	1447	5443	5386	5333	5276	5223	5385	5275	194	1590	500	3940	10	1	38825568	2097	7.49	0.65	12	0.01	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5450	-0.92	20240103	5240	3.05	20240108	9010	-40.07	20230629	4650	16.13	20231027	4.26	N	046440	500	194 억	1448471	N	N	27	N	N
70	20240109	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	20	2	0.38	579904920	108539	186.64	5330	5390	5280	6900	3720	5310	5342.84	3.62	0	38828	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2069	7.39	0.64	12	0.28	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5450	-2.20	20240103	5240	1.72	20240108	9010	-40.84	20230629	4650	14.62	20231027	4.24	N	046440	500	194 억	1405417	N	N	27	N	N
71	20240109	150459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	70	2	1.32	470479430	88029	151.37	5330	5390	5280	6900	3720	5310	5344.60	3.62	0	28398	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2089	7.46	0.64	12	0.23	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5450	-1.28	20240103	5240	2.67	20240108	9010	-40.29	20230629	4650	15.70	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
72	20240109	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	40	2	0.75	400505910	74972	128.92	5330	5380	5280	6900	3720	5310	5342.07	3.62	0	23987	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2077	7.42	0.64	12	0.19	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5450	-1.83	20240103	5240	2.10	20240108	9010	-40.62	20230629	4650	15.05	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
73	20240109	130458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	50	2	0.94	338192040	63343	108.92	5330	5380	5280	6900	3720	5310	5339.06	3.62	0	21688	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2081	7.43	0.64	12	0.16	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5450	-1.65	20240103	5240	2.29	20240108	9010	-40.51	20230629	4650	15.27	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
74	20240109	120503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	70	2	1.32	313338210	58704	100.94	5330	5380	5280	6900	3720	5310	5337.60	3.62	0	19079	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2089	7.46	0.64	12	0.15	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5450	-1.28	20240103	5240	2.67	20240108	9010	-40.29	20230629	4650	15.70	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
75	20240109	110459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	0	3	0.00	166552550	31262	53.76	5330	5370	5280	6900	3720	5310	5327.64	3.62	0	2716	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2062	7.36	0.64	12	0.08	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5450	-2.57	20240103	5240	1.34	20240108	9010	-41.07	20230629	4650	14.19	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
76	20240109	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	20	2	0.38	134060910	25147	43.24	5330	5370	5280	6900	3720	5310	5331.09	3.62	0	2686	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2069	7.39	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5450	-2.20	20240103	5240	1.72	20240108	9010	-40.84	20230629	4650	14.62	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
77	20240109	090458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	20	2	0.38	43163160	8100	13.93	5330	5360	5280	6900	3720	5310	5328.79	3.62	0	-599	5396	5352	5296	5252	5196	5375	5275	194	1590	500	3920	10	1	38825568	2069	7.39	0.64	12	0.02	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5450	-2.20	20240103	5240	1.72	20240108	9010	-40.84	20230629	4650	14.62	20231027	4.24	N	046440	500	194 억	1405417	N	N	43	N	N
78	20240108	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	40	2	0.76	306164740	58149	82.89	5260	5340	5240	6850	3690	5270	5265.13	3.64	0	-6256	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2062	7.36	0.64	12	0.15	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5450	-2.57	20240103	5240	1.34	20240108	9010	-41.07	20230629	4650	14.19	20231027	4.18	N	046440	500	194 억	1411683	N	N	43	N	N
79	20240108	150459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	20	2	0.38	281537160	53498	76.26	5260	5340	5240	6850	3690	5270	5262.57	3.64	0	-5255	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2054	7.34	0.63	12	0.14	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	5450	-2.94	20240103	5240	0.95	20240108	9010	-41.29	20230629	4650	13.76	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
80	20240108	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	254171810	48319	68.88	5260	5340	5240	6850	3690	5270	5260.29	3.64	0	-4393	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2050	7.32	0.63	12	0.12	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	5450	-3.12	20240103	5240	0.76	20240108	9010	-41.40	20230629	4650	13.55	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
81	20240108	130458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	191212940	36349	51.81	5260	5340	5240	6850	3690	5270	5260.47	3.64	0	-3597	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2050	7.32	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	5450	-3.12	20240103	5240	0.76	20240108	9010	-41.40	20230629	4650	13.55	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
82	20240108	120459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	0	3	0.00	169813730	32285	46.02	5260	5340	5240	6850	3690	5270	5259.83	3.64	0	-3131	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2046	7.31	0.63	12	0.08	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	5450	-3.30	20240103	5240	0.57	20240108	9010	-41.51	20230629	4650	13.33	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
83	20240108	110500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	0	3	0.00	115095400	21859	31.16	5260	5340	5240	6850	3690	5270	5265.36	3.64	0	-2513	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2046	7.31	0.63	12	0.06	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	5450	-3.30	20240103	5240	0.57	20240108	9010	-41.51	20230629	4650	13.33	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
84	20240108	100500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	74201030	14085	20.08	5260	5340	5240	6850	3690	5270	5268.09	3.64	0	-3202	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2050	7.32	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	5450	-3.12	20240103	5240	0.76	20240108	9010	-41.40	20230629	4650	13.55	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
85	20240108	090458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-10	5	-0.19	20683830	3931	5.60	5260	5340	5250	6850	3690	5270	5261.72	3.64	0	-1631	5416	5342	5306	5232	5196	5325	5215	194	1580	500	3890	10	1	38825568	2042	7.30	0.63	12	0.01	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	5450	-3.49	20240103	5250	0.19	20240108	9010	-41.62	20230629	4650	13.12	20231027	4.18	N	046440	500	194 억	1411683	N	N	49	N	N
86	20240105	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	-50	5	-0.94	372027500	70116	67.95	5350	5380	5270	6910	3730	5320	5305.99	3.60	0	14374	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2046	7.31	0.63	12	0.18	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	5450	-3.30	20240103	5270	0.00	20240105	9010	-41.51	20230629	4650	13.33	20231027	4.22	N	046440	500	194 억	1397032	N	N	49	N	N
87	20240105	150500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-10	5	-0.19	338525530	63771	61.80	5350	5380	5280	6910	3730	5320	5308.46	3.60	0	14554	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2062	7.36	0.64	12	0.16	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5450	-2.57	20240103	5280	0.57	20240105	9010	-41.07	20230629	4650	14.19	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
88	20240105	140456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	10	2	0.19	286120270	53865	52.20	5350	5380	5280	6910	3730	5320	5311.80	3.60	0	14050	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2069	7.39	0.64	12	0.14	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5450	-2.20	20240103	5280	0.95	20240105	9010	-40.84	20230629	4650	14.62	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
89	20240105	130458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	0	3	0.00	253137330	47648	46.18	5350	5380	5280	6910	3730	5320	5312.65	3.60	0	14390	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2066	7.38	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5450	-2.39	20240103	5280	0.76	20240105	9010	-40.95	20230629	4650	14.41	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
90	20240105	120458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	20	2	0.38	215173050	40492	39.24	5350	5380	5280	6910	3730	5320	5313.96	3.60	0	13754	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2073	7.41	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5450	-2.02	20240103	5280	1.14	20240105	9010	-40.73	20230629	4650	14.84	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
91	20240105	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-20	5	-0.38	195365290	36777	35.64	5350	5380	5280	6910	3730	5320	5312.16	3.60	0	13426	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2058	7.35	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	5450	-2.75	20240103	5280	0.38	20240105	9010	-41.18	20230629	4650	13.98	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
92	20240105	100500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	30	2	0.56	83108870	15656	15.17	5350	5360	5280	6910	3730	5320	5308.44	3.60	0	249	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2077	7.42	0.64	12	0.04	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5450	-1.83	20240103	5280	1.33	20240105	9010	-40.62	20230629	4650	15.05	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
93	20240105	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	0	3	0.00	4744020	891	0.86	5350	5350	5320	6910	3730	5320	5324.38	3.60	0	-655	5486	5402	5346	5262	5206	5375	5235	194	1590	500	3930	10	1	38825568	2066	7.38	0.64	12	0.00	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5450	-2.39	20240103	5280	0.76	20240102	9010	-40.95	20230629	4650	14.41	20231027	4.22	N	046440	500	194 억	1397032	N	N	114	N	N
94	20240104	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-110	5	-2.03	549430970	103011	109.99	5430	5430	5290	7050	3810	5430	5333.71	3.66	0	-25455	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2066	7.38	0.64	12	0.27	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5450	-2.39	20240103	5280	0.76	20240102	9010	-40.95	20230629	4650	14.41	20231027	4.18	N	046440	500	194 억	1422447	N	N	114	N	N
95	20240104	150456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-130	5	-2.39	532485920	99823	106.59	5430	5430	5290	7050	3810	5430	5334.30	3.66	0	-23532	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2058	7.35	0.63	12	0.26	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	5450	-2.75	20240103	5280	0.38	20240102	9010	-41.18	20230629	4650	13.98	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
96	20240104	140456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-80	5	-1.47	467573070	87591	93.53	5430	5430	5290	7050	3810	5430	5338.14	3.66	0	-17418	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2077	7.42	0.64	12	0.23	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5450	-1.83	20240103	5280	1.33	20240102	9010	-40.62	20230629	4650	15.05	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
97	20240104	130456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-80	5	-1.47	256003360	47735	50.97	5430	5430	5320	7050	3810	5430	5363.01	3.66	0	-14431	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2077	7.42	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5450	-1.83	20240103	5280	1.33	20240102	9010	-40.62	20230629	4650	15.05	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
98	20240104	120455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-70	5	-1.29	225344720	41988	44.83	5430	5430	5330	7050	3810	5430	5366.88	3.66	0	-12034	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2081	7.43	0.64	12	0.11	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5450	-1.65	20240103	5280	1.52	20240102	9010	-40.51	20230629	4650	15.27	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
99	20240104	110455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-80	5	-1.47	126853960	23575	25.17	5430	5430	5350	7050	3810	5430	5380.87	3.66	0	-9757	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2077	7.42	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5450	-1.83	20240103	5280	1.33	20240102	9010	-40.62	20230629	4650	15.05	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
100	20240104	100455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	-40	5	-0.74	57166350	10582	11.30	5430	5430	5370	7050	3810	5430	5402.23	3.66	0	-2289	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2093	7.48	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5450	-1.10	20240103	5280	2.08	20240102	9010	-40.18	20230629	4650	15.91	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
101	20240104	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-30	5	-0.55	5376870	997	1.06	5430	5430	5370	7050	3810	5430	5393.05	3.66	0	-245	5536	5482	5396	5342	5256	5510	5370	194	1620	500	4010	10	1	38825568	2097	7.49	0.65	12	0.00	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5450	-0.92	20240103	5280	2.27	20240102	9010	-40.07	20230629	4650	16.13	20231027	4.18	N	046440	500	194 억	1422447	N	N	29	N	N
102	20240103	160454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	70	2	1.31	503374360	93602	81.63	5310	5450	5310	6960	3760	5360	5377.81	3.61	0	22275	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2108	7.53	0.65	12	0.24	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	5450	-0.37	20240103	5280	2.84	20240102	9010	-39.73	20230629	4650	16.77	20231027	4.23	N	046440	500	194 억	1400163	N	N	29	N	N
103	20240103	150454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5420	60	2	1.12	470043970	87460	76.28	5310	5450	5310	6960	3760	5360	5374.39	3.61	0	22049	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2104	7.52	0.65	12	0.23	721.00	8353.00	9010	20230629	-39.84	4650	20231027	16.56	5450	-0.55	20240103	5280	2.65	20240102	9010	-39.84	20230629	4650	16.56	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
104	20240103	140452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	398838100	74278	64.78	5310	5450	5310	6960	3760	5360	5369.53	3.61	0	18806	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.19	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5450	-1.10	20240103	5280	2.08	20240102	9010	-40.18	20230629	4650	15.91	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
105	20240103	130453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	369595590	68856	60.05	5310	5450	5310	6960	3760	5360	5367.66	3.61	0	16335	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.18	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5450	-1.10	20240103	5280	2.08	20240102	9010	-40.18	20230629	4650	15.91	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
106	20240103	120456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	344967840	64277	56.06	5310	5450	5310	6960	3760	5360	5366.89	3.61	0	15474	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.17	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5450	-1.10	20240103	5280	2.08	20240102	9010	-40.18	20230629	4650	15.91	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
107	20240103	110453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	0	3	0.00	243656080	45395	39.59	5310	5450	5310	6960	3760	5360	5367.47	3.61	0	2675	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2081	7.43	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5450	-1.65	20240103	5280	1.52	20240102	9010	-40.51	20230629	4650	15.27	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
108	20240103	100453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-40	5	-0.75	192437960	35807	31.23	5310	5450	5310	6960	3760	5360	5374.31	3.61	0	-1486	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2066	7.38	0.64	12	0.09	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5450	-2.39	20240103	5280	0.76	20240102	9010	-40.95	20230629	4650	14.41	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
109	20240103	090452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	40	2	0.75	52825430	9905	8.64	5310	5410	5310	6960	3760	5360	5333.21	3.61	0	416	5520	5440	5360	5280	5200	5400	5240	194	1600	500	3960	10	1	38825568	2097	7.49	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5440	-0.74	20240102	5280	2.27	20240102	9010	-40.07	20230629	4650	16.13	20231027	4.23	N	046440	500	194 억	1400163	N	N	41	N	N
110	20240102	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-100	5	-1.83	611608720	114137	167.60	5440	5440	5280	7090	3830	5460	5358.10	3.58	0	5293	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2081	7.43	0.64	12	0.29	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5440	-1.47	20240102	5280	1.52	20240102	9010	-40.51	20230629	4650	15.27	20231027	4.24	N	046440	500	194 억	1391398	N	N	41	N	N
111	20240102	150452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-80	5	-1.47	548521000	102365	150.31	5440	5440	5280	7090	3830	5460	5357.98	3.58	0	4472	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2089	7.46	0.64	12	0.26	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5440	-1.10	20240102	5280	1.89	20240102	9010	-40.29	20230629	4650	15.70	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
112	20240102	140453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-100	5	-1.83	408394570	76181	111.86	5440	5440	5280	7090	3830	5460	5360.19	3.58	0	3129	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2081	7.43	0.64	12	0.20	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5440	-1.47	20240102	5280	1.52	20240102	9010	-40.51	20230629	4650	15.27	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
113	20240102	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-60	5	-1.10	323475420	60363	88.64	5440	5440	5280	7090	3830	5460	5357.99	3.58	0	1799	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2097	7.49	0.65	12	0.16	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5440	-0.74	20240102	5280	2.27	20240102	9010	-40.07	20230629	4650	16.13	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
114	20240102	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-60	5	-1.10	302538230	56480	82.93	5440	5440	5280	7090	3830	5460	5355.63	3.58	0	1131	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2097	7.49	0.65	12	0.15	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5440	-0.74	20240102	5280	2.27	20240102	9010	-40.07	20230629	4650	16.13	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
115	20240102	110450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-90	5	-1.65	244649530	45693	67.09	5440	5440	5280	7090	3830	5460	5353.03	3.58	0	-1819	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2085	7.45	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5440	-1.29	20240102	5280	1.70	20240102	9010	-40.40	20230629	4650	15.48	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
116	20240102	100445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	-60	5	-1.10	60123310	11208	16.46	5440	5440	5330	7090	3830	5460	5359.85	3.58	0	-1043	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2097	7.49	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5440	-0.74	20240102	5330	1.31	20240102	9010	-40.07	20230629	4650	16.13	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N
117	20240102	090440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	3.58	0	0	5533	5496	5423	5386	5313	5515	5405	194	1630	500	4040	10	1	38825568	2120	7.57	0.65	12	0.00	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	0	0.00	0	0	0.00	0	9010	-39.40	20230629	4650	17.42	20231027	4.24	N	046440	500	194 억	1391398	N	N	46	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History