KissMeData/047560/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120518	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	42400	3300	2	8.44	170014435950	3923927	0.00	43000	46000	40000	50800	27400	39100	43327.62	3.81	-127724	39100	39100	39100	39100	39100	39100	39100	57	11700	500	0	50	1	11407932	4837	-79.10	7.54	12	34.40	-536.00	5627.00	46000	20240123	-7.83	9950	20230410	326.13	46000	-7.83	20240123	14910	184.37	20240102	46000	-7.83	20240123	9950	326.13	20230410	4.44	N	047560	500	57 억	434826	N	N	0	N	02	N
3	20240123	110516	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	42350	3250	2	8.31	159469059600	3672790	0.00	43000	46000	40000	50800	27400	39100	43419.05	3.81	-101812	39100	39100	39100	39100	39100	39100	39100	57	11700	500	0	50	1	11407932	4831	-79.01	7.53	12	32.20	-536.00	5627.00	46000	20240123	-7.93	9950	20230410	325.63	46000	-7.93	20240123	14910	184.04	20240102	46000	-7.93	20240123	9950	325.63	20230410	4.44	N	047560	500	57 억	434826	N	N	0	N	02	N
4	20240123	100515	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	42600	3500	2	8.95	140018040850	3217593	0.00	43000	46000	40000	50800	27400	39100	43516.39	3.81	-80739	39100	39100	39100	39100	39100	39100	39100	57	11700	500	0	50	1	11407932	4860	-79.48	7.57	12	28.20	-536.00	5627.00	46000	20240123	-7.39	9950	20230410	328.14	46000	-7.39	20240123	14910	185.71	20240102	46000	-7.39	20240123	9950	328.14	20230410	4.44	N	047560	500	57 억	434826	N	N	0	N	02	N
5	20240123	090515	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	41650	2550	2	6.52	31099847750	719619	0.00	43000	44600	41250	50800	27400	39100	43217.10	3.81	-9124	39100	39100	39100	39100	39100	39100	39100	57	11700	500	0	50	1	11407932	4751	-77.71	7.40	12	6.31	-536.00	5627.00	44600	20240123	-6.61	9950	20230410	318.59	44600	-6.61	20240123	14910	179.34	20240102	44600	-6.61	20240123	9950	318.59	20230410	4.44	N	047560	500	57 억	434826	N	N	0	N	02	N
6	20240119	160512	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	39100	9000	1	29.90	139883478850	4074410	77.98	31300	39100	30300	39100	21100	30100	34329.58	3.96	-20930	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	4461	-72.95	6.95	12	35.72	-536.00	5627.00	39100	20240119	0.00	9080	20230113	330.62	39100	0.00	20240119	14910	162.24	20240102	39100	0.00	20240119	9950	292.96	20230410	5.34	N	047560	500	57 억	452300	N	N	270	N	02	N
7	20240119	150514	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	35900	5800	2	19.27	113106271200	3365151	64.40	31300	35950	30300	39100	21100	30100	33611.05	3.96	10010	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	4095	-66.98	6.38	12	29.50	-536.00	5627.00	35950	20240119	-0.14	9080	20230113	295.37	35950	-0.14	20240119	14910	140.78	20240102	35950	-0.14	20240119	9950	260.80	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
8	20240119	140513	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34050	3950	2	13.12	104329442750	3111317	59.55	31300	35900	30300	39100	21100	30100	33532.24	3.96	-16175	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3884	-63.53	6.05	12	27.27	-536.00	5627.00	35900	20240119	-5.15	9080	20230113	275.00	35900	-5.15	20240119	14910	128.37	20240102	35900	-5.15	20240119	9950	242.21	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
9	20240119	130513	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34700	4600	2	15.28	93364973300	2797687	53.54	31300	35900	30300	39100	21100	30100	33372.20	3.96	-43220	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3959	-64.74	6.17	12	24.52	-536.00	5627.00	35900	20240119	-3.34	9080	20230113	282.16	35900	-3.34	20240119	14910	132.73	20240102	35900	-3.34	20240119	9950	248.74	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
10	20240119	120515	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34250	4150	2	13.79	81631326500	2462335	47.13	31300	35300	30300	39100	21100	30100	33152.00	3.96	-46988	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3907	-63.90	6.09	12	21.58	-536.00	5627.00	35300	20240119	-2.97	9080	20230113	277.20	35300	-2.97	20240119	14910	129.71	20240102	35300	-2.97	20240119	9950	244.22	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
11	20240119	110515	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33850	3750	2	12.46	64382847650	1962280	37.56	31300	34550	30300	39100	21100	30100	32810.22	3.96	-36461	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3862	-63.15	6.02	12	17.20	-536.00	5627.00	34550	20240119	-2.03	9080	20230113	272.80	34550	-2.03	20240119	14910	127.03	20240102	34550	-2.03	20240119	9950	240.20	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
12	20240119	100518	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32600	2500	2	8.31	52735155650	1612808	30.87	31300	34550	30300	39100	21100	30100	32697.73	3.96	-70593	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3719	-60.82	5.79	12	14.14	-536.00	5627.00	34550	20240119	-5.64	9080	20230113	259.03	34550	-5.64	20240119	14910	118.65	20240102	34550	-5.64	20240119	9950	227.64	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
13	20240119	090512	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30950	850	2	2.82	6257609950	202189	3.87	31300	31350	30300	39100	21100	30100	30949.31	3.96	-18052	36366	33232	28766	25632	21166	34800	27200	57	9000	500	0	50	1	11407932	3531	-57.74	5.50	12	1.77	-536.00	5627.00	31900	20240118	-2.98	9080	20230113	240.86	31900	-2.98	20240118	14910	107.58	20240102	31900	-2.98	20240118	9950	211.06	20230410	5.34	N	047560	500	57 억	452300	N	N	46	N	02	N
14	20240118	160511	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30100	4550	2	17.81	152559308250	5180861	375.64	24750	31900	24300	33200	17900	25550	29449.30	3.88	15564	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3434	-56.16	5.35	12	45.41	-536.00	5627.00	31900	20240118	-5.64	8930	20230112	237.07	31900	-5.64	20240118	14910	101.88	20240102	31900	-5.64	20240118	9950	202.51	20230410	5.85	N	047560	500	57 억	442075	N	N	46	N	02	N
15	20240118	150512	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30250	4700	2	18.40	148454899100	5044847	365.78	24750	31900	24300	33200	17900	25550	29430.17	3.88	3856	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3451	-56.44	5.38	12	44.22	-536.00	5627.00	31900	20240118	-5.17	8930	20230112	238.75	31900	-5.17	20240118	14910	102.88	20240102	31900	-5.17	20240118	9950	204.02	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
16	20240118	140512	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30200	4650	2	18.20	138454977650	4713543	341.76	24750	31900	24300	33200	17900	25550	29377.17	3.88	-11439	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3445	-56.34	5.37	12	41.32	-536.00	5627.00	31900	20240118	-5.33	8930	20230112	238.19	31900	-5.33	20240118	14910	102.55	20240102	31900	-5.33	20240118	9950	203.52	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
17	20240118	130512	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30600	5050	2	19.77	121322278450	4140291	300.20	24750	31900	24300	33200	17900	25550	29306.53	3.88	-54592	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3491	-57.09	5.44	12	36.29	-536.00	5627.00	31900	20240118	-4.08	8930	20230112	242.67	31900	-4.08	20240118	14910	105.23	20240102	31900	-4.08	20240118	9950	207.54	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
18	20240118	120513	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31500	5950	2	23.29	99365488250	3435132	249.07	24750	31800	24300	33200	17900	25550	28930.26	3.88	-39269	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3593	-58.77	5.60	12	30.11	-536.00	5627.00	31800	20240118	-0.94	8930	20230112	252.74	31800	-0.94	20240118	14910	111.27	20240102	31800	-0.94	20240118	9950	216.58	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
19	20240118	110513	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30200	4650	2	18.20	65183389250	2312665	167.68	24750	30950	24300	33200	17900	25550	28190.05	3.88	-18266	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3445	-56.34	5.37	12	20.27	-536.00	5627.00	30950	20240118	-2.42	8930	20230112	238.19	30950	-2.42	20240118	14910	102.55	20240102	30950	-2.42	20240118	9950	203.52	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
20	20240118	100511	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27100	1550	2	6.07	18136012150	694674	50.37	24750	27200	24300	33200	17900	25550	26110.51	3.88	30699	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	3092	-50.56	4.82	12	6.09	-536.00	5627.00	27600	20240117	-1.81	8930	20230112	203.47	27600	-1.81	20240117	14910	81.76	20240102	27600	-1.81	20240117	9950	172.36	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
21	20240118	090511	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25300	-250	5	-0.98	3063701900	123072	8.92	24750	25500	24300	33200	17900	25550	24871.10	3.88	-7040	28883	27216	25933	24266	22983	26575	23625	57	7650	500	0	50	1	11407932	2886	-47.20	4.50	12	1.08	-536.00	5627.00	27600	20240117	-8.33	8930	20230112	183.31	27600	-8.33	20240117	14910	69.68	20240102	27600	-8.33	20240117	9950	154.27	20230410	5.85	N	047560	500	57 억	442075	N	N	7	N	02	N
22	20240117	160510	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25550	-50	5	-0.20	35790270800	1370391	129.15	25900	27600	24650	33250	17950	25600	26118.35	4.32	-50882	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2915	-47.67	4.54	12	12.01	-536.00	5627.00	27600	20240117	-7.43	8930	20230112	186.11	27600	-7.43	20240117	14910	71.36	20240102	27600	-7.43	20240117	9950	156.78	20230410	6.54	N	047560	500	57 억	492972	N	N	7	N	02	N
23	20240117	150513	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	50	2	0.20	35114441300	1343976	126.66	25900	27600	24650	33250	17950	25600	26128.01	4.32	-48101	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2926	-47.85	4.56	12	11.78	-536.00	5627.00	27600	20240117	-7.07	8930	20230112	187.23	27600	-7.07	20240117	14910	72.03	20240102	27600	-7.07	20240117	9950	157.79	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
24	20240117	140511	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	26500	900	2	3.52	29287555950	1114889	105.07	25900	27600	24800	33250	17950	25600	26270.60	4.32	-59347	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	3023	-49.44	4.71	12	9.77	-536.00	5627.00	27600	20240117	-3.99	8930	20230112	196.75	27600	-3.99	20240117	14910	77.73	20240102	27600	-3.99	20240117	9950	166.33	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
25	20240117	130512	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25850	250	2	0.98	13392419600	521481	49.15	25900	26500	24800	33250	17950	25600	25681.80	4.32	-21973	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2949	-48.23	4.59	12	4.57	-536.00	5627.00	27000	20240115	-4.26	8930	20230112	189.47	27000	-4.26	20240115	14910	73.37	20240102	27000	-4.26	20240115	9950	159.80	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
26	20240117	120513	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25900	300	2	1.17	12304644050	479522	45.19	25900	26500	24800	33250	17950	25600	25660.46	4.32	-23829	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2955	-48.32	4.60	12	4.20	-536.00	5627.00	27000	20240115	-4.07	8930	20230112	190.03	27000	-4.07	20240115	14910	73.71	20240102	27000	-4.07	20240115	9950	160.30	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
27	20240117	110513	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25950	350	2	1.37	8486240050	333244	31.41	25900	26150	24800	33250	17950	25600	25464.79	4.32	-13873	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2960	-48.41	4.61	12	2.92	-536.00	5627.00	27000	20240115	-3.89	8930	20230112	190.59	27000	-3.89	20240115	14910	74.04	20240102	27000	-3.89	20240115	9950	160.80	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
28	20240117	100510	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25050	-550	5	-2.15	5620063300	221892	20.91	25900	26150	24800	33250	17950	25600	25325.62	4.32	-3941	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2858	-46.74	4.45	12	1.95	-536.00	5627.00	27000	20240115	-7.22	8930	20230112	180.52	27000	-7.22	20240115	14910	68.01	20240102	27000	-7.22	20240115	9950	151.76	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
29	20240117	090512	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25350	-250	5	-0.98	816116000	31869	3.00	25900	25950	25200	33250	17950	25600	25608.98	4.32	-6570	28200	26900	25350	24050	22500	26125	23275	57	7650	500	0	50	1	11407932	2892	-47.29	4.51	12	0.28	-536.00	5627.00	27000	20240115	-6.11	8930	20230112	183.87	27000	-6.11	20240115	14910	70.02	20240102	27000	-6.11	20240115	9950	154.77	20230410	6.54	N	047560	500	57 억	492972	N	N	36	N	02	N
30	20240116	160510	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	50	2	0.20	26818936000	1052269	37.19	26000	26650	23800	33200	17900	25550	25486.50	4.71	-47618	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2920	-47.76	4.55	12	9.22	-536.00	5627.00	27000	20240115	-5.19	8480	20230110	201.89	27000	-5.19	20240115	14910	71.70	20240102	27000	-5.19	20240115	9290	175.57	20230116	6.87	N	047560	500	57 억	537029	N	N	36	N	02	N
31	20240116	150509	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25550	0	3	0.00	25220291100	989493	34.97	26000	26650	23800	33200	17900	25550	25488.04	4.71	-42020	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2915	-47.67	4.54	12	8.67	-536.00	5627.00	27000	20240115	-5.37	8480	20230110	201.30	27000	-5.37	20240115	14910	71.36	20240102	27000	-5.37	20240115	9290	175.03	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
32	20240116	140511	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25050	-500	5	-1.96	23066397650	904303	31.96	26000	26650	23800	33200	17900	25550	25507.34	4.71	-34797	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2858	-46.74	4.45	12	7.93	-536.00	5627.00	27000	20240115	-7.22	8480	20230110	195.40	27000	-7.22	20240115	14910	68.01	20240102	27000	-7.22	20240115	9290	169.64	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
33	20240116	130510	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25200	-350	5	-1.37	21581194150	845314	29.88	26000	26650	23800	33200	17900	25550	25530.37	4.71	-41150	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2875	-47.01	4.48	12	7.41	-536.00	5627.00	27000	20240115	-6.67	8480	20230110	197.17	27000	-6.67	20240115	14910	69.01	20240102	27000	-6.67	20240115	9290	171.26	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
34	20240116	120510	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25750	200	2	0.78	16327830650	643427	22.74	26000	26500	23800	33200	17900	25550	25376.14	4.71	-39740	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2938	-48.04	4.58	12	5.64	-536.00	5627.00	27000	20240115	-4.63	8480	20230110	203.66	27000	-4.63	20240115	14910	72.70	20240102	27000	-4.63	20240115	9290	177.18	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
35	20240116	110509	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	50	2	0.20	14758099400	581989	20.57	26000	26500	23800	33200	17900	25550	25357.77	4.71	-32866	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2920	-47.76	4.55	12	5.10	-536.00	5627.00	27000	20240115	-5.19	8480	20230110	201.89	27000	-5.19	20240115	14910	71.70	20240102	27000	-5.19	20240115	9290	175.57	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
36	20240116	100510	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	-1150	5	-4.50	7465187250	296125	10.47	26000	26000	24400	33200	17900	25550	25208.66	4.71	-9695	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2784	-45.52	4.34	12	2.60	-536.00	5627.00	27000	20240115	-9.63	8480	20230110	187.74	27000	-9.63	20240115	14910	63.65	20240102	27000	-9.63	20240115	9290	162.65	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
37	20240116	090507	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	50	2	0.20	2480182850	97788	3.46	26000	26000	24750	33200	17900	25550	25361.31	4.71	-37640	28916	27232	25316	23632	21716	28075	24475	57	7650	500	0	50	1	11407932	2920	-47.76	4.55	12	0.86	-536.00	5627.00	27000	20240115	-5.19	8480	20230110	201.89	27000	-5.19	20240115	14910	71.70	20240102	27000	-5.19	20240115	9290	175.57	20230116	6.87	N	047560	500	57 억	537029	N	N	6	N	02	N
38	20240115	160508	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25550	2850	2	12.56	71935951650	2819973	394.40	24150	27000	23400	29500	15900	22700	25509.42	4.11	72505	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2915	-47.67	4.54	12	24.72	-536.00	5627.00	27000	20240115	-5.37	8480	20230109	201.30	27000	-5.37	20240115	14910	71.36	20240102	27000	-5.37	20240115	9290	175.03	20230116	7.36	N	047560	500	57 억	468322	N	N	6	N	02	N
39	20240115	150509	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25550	2850	2	12.56	70049205200	2745680	384.01	24150	27000	23400	29500	15900	22700	25512.52	4.11	71648	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2915	-47.67	4.54	12	24.07	-536.00	5627.00	27000	20240115	-5.37	8480	20230109	201.30	27000	-5.37	20240115	14910	71.36	20240102	27000	-5.37	20240115	9290	175.03	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
40	20240115	140510	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	2950	2	13.00	67082847750	2629754	367.80	24150	27000	23400	29500	15900	22700	25509.17	4.11	77837	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2926	-47.85	4.56	12	23.05	-536.00	5627.00	27000	20240115	-5.00	8480	20230109	202.48	27000	-5.00	20240115	14910	72.03	20240102	27000	-5.00	20240115	9290	176.10	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
41	20240115	130508	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25950	3250	2	14.32	63547128400	2492844	348.65	24150	27000	23400	29500	15900	22700	25491.82	4.11	57363	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2960	-48.41	4.61	12	21.85	-536.00	5627.00	27000	20240115	-3.89	8480	20230109	206.01	27000	-3.89	20240115	14910	74.04	20240102	27000	-3.89	20240115	9290	179.33	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
42	20240115	120508	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25350	2650	2	11.67	50613481900	2002014	280.00	24150	26600	23400	29500	15900	22700	25281.28	4.11	49874	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2892	-47.29	4.51	12	17.55	-536.00	5627.00	26700	20240109	-5.06	8480	20230109	198.94	26700	-5.06	20240109	14910	70.02	20240102	26700	-5.06	20240109	9290	172.87	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
43	20240115	110508	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25300	2600	2	11.45	49075344200	1941352	271.52	24150	26600	23400	29500	15900	22700	25278.95	4.11	41010	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2886	-47.20	4.50	12	17.02	-536.00	5627.00	26700	20240109	-5.24	8480	20230109	198.35	26700	-5.24	20240109	14910	69.68	20240102	26700	-5.24	20240109	9290	172.34	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
44	20240115	100506	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	2950	2	13.00	40612087800	1605999	224.62	24150	26600	23400	29500	15900	22700	25287.74	4.11	7519	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2926	-47.85	4.56	12	14.08	-536.00	5627.00	26700	20240109	-3.93	8480	20230109	202.48	26700	-3.93	20240109	14910	72.03	20240102	26700	-3.93	20240109	9290	176.10	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
45	20240115	090508	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23500	800	2	3.52	6014174050	250895	35.09	24150	24250	23450	29500	15900	22700	23970.89	4.11	-33400	24733	23716	22983	21966	21233	23350	21600	57	6800	500	0	50	1	11407932	2681	-43.84	4.18	12	2.20	-536.00	5627.00	26700	20240109	-11.99	8480	20230109	177.12	26700	-11.99	20240109	14910	57.61	20240102	26700	-11.99	20240109	9290	152.96	20230116	7.36	N	047560	500	57 억	468322	N	N	4	N	02	N
46	20240112	160505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	-1100	5	-4.62	16208460900	708490	77.45	23300	24000	22250	30900	16700	23800	22878.34	3.50	68313	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2590	-42.35	4.03	12	6.21	-536.00	5627.00	26700	20240109	-14.98	8480	20230109	167.69	26700	-14.98	20240109	14910	52.25	20240102	26700	-14.98	20240109	8930	154.20	20230112	7.62	N	047560	500	57 억	399478	N	N	4	N	02	N
47	20240112	150507	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-1000	5	-4.20	15353752300	670939	73.35	23300	24000	22250	30900	16700	23800	22883.71	3.50	70593	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2601	-42.54	4.05	12	5.88	-536.00	5627.00	26700	20240109	-14.61	8480	20230109	168.87	26700	-14.61	20240109	14910	52.92	20240102	26700	-14.61	20240109	8930	155.32	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
48	20240112	140507	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-1400	5	-5.88	13406666250	584800	63.93	23300	24000	22250	30900	16700	23800	22924.92	3.50	76780	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2555	-41.79	3.98	12	5.13	-536.00	5627.00	26700	20240109	-16.10	8480	20230109	164.15	26700	-16.10	20240109	14910	50.23	20240102	26700	-16.10	20240109	8930	150.84	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
49	20240112	130505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	-1050	5	-4.41	11417923400	496362	54.26	23300	24000	22450	30900	16700	23800	23002.90	3.50	69981	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2595	-42.44	4.04	12	4.35	-536.00	5627.00	26700	20240109	-14.79	8480	20230109	168.28	26700	-14.79	20240109	14910	52.58	20240102	26700	-14.79	20240109	8930	154.76	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
50	20240112	120507	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	-850	5	-3.57	10563372800	459053	50.18	23300	24000	22450	30900	16700	23800	23010.89	3.50	70421	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2618	-42.82	4.08	12	4.02	-536.00	5627.00	26700	20240109	-14.04	8480	20230109	170.64	26700	-14.04	20240109	14910	53.92	20240102	26700	-14.04	20240109	8930	157.00	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
51	20240112	110505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-550	5	-2.31	9909811550	430773	47.09	23300	24000	22450	30900	16700	23800	23004.35	3.50	59548	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2652	-43.38	4.13	12	3.78	-536.00	5627.00	26700	20240109	-12.92	8480	20230109	174.17	26700	-12.92	20240109	14910	55.94	20240102	26700	-12.92	20240109	8930	160.36	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
52	20240112	100505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-1000	5	-4.20	7417929600	322458	35.25	23300	24000	22450	30900	16700	23800	23003.84	3.50	67546	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2601	-42.54	4.05	12	2.83	-536.00	5627.00	26700	20240109	-14.61	8480	20230109	168.87	26700	-14.61	20240109	14910	52.92	20240102	26700	-14.61	20240109	8930	155.32	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
53	20240112	090504	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23500	-300	5	-1.26	1091252750	46029	5.03	23300	24000	23300	30900	16700	23800	23707.54	3.50	2926	26900	25350	24300	22750	21700	24825	22225	57	7100	500	0	50	1	11407932	2681	-43.84	4.18	12	0.40	-536.00	5627.00	26700	20240109	-11.99	8480	20230109	177.12	26700	-11.99	20240109	14910	57.61	20240102	26700	-11.99	20240109	8930	163.16	20230112	7.62	N	047560	500	57 억	399478	N	N	0	N	02	N
54	20240111	160502	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23800	-1850	5	-7.21	22126815350	906946	52.58	25250	25850	23250	33300	18000	25650	24392.09	3.55	-5317	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2715	-44.40	4.23	12	7.95	-536.00	5627.00	26700	20240109	-10.86	8480	20230109	180.66	26700	-10.86	20240109	14910	59.62	20240102	26700	-10.86	20240109	8930	166.52	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
55	20240111	150505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23700	-1950	5	-7.60	20306939600	829807	48.11	25250	25850	23500	33300	18000	25650	24466.44	3.55	-12905	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2704	-44.22	4.21	12	7.27	-536.00	5627.00	26700	20240109	-11.24	8480	20230109	179.48	26700	-11.24	20240109	14910	58.95	20240102	26700	-11.24	20240109	8930	165.40	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
56	20240111	140505	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23950	-1700	5	-6.63	18902530850	771011	44.70	25250	25850	23500	33300	18000	25650	24510.91	3.55	-9394	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2732	-44.68	4.26	12	6.76	-536.00	5627.00	26700	20240109	-10.30	8480	20230109	182.43	26700	-10.30	20240109	14910	60.63	20240102	26700	-10.30	20240109	8930	168.20	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
57	20240111	130502	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	-1250	5	-4.87	16540818850	672092	38.97	25250	25850	23600	33300	18000	25650	24605.01	3.55	673	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2784	-45.52	4.34	12	5.89	-536.00	5627.00	26700	20240109	-8.61	8480	20230109	187.74	26700	-8.61	20240109	14910	63.65	20240102	26700	-8.61	20240109	8930	173.24	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
58	20240111	120503	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	-1250	5	-4.87	15700769300	637692	36.97	25250	25850	23600	33300	18000	25650	24615.04	3.55	6128	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2784	-45.52	4.34	12	5.59	-536.00	5627.00	26700	20240109	-8.61	8480	20230109	187.74	26700	-8.61	20240109	14910	63.65	20240102	26700	-8.61	20240109	8930	173.24	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
59	20240111	110506	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24550	-1100	5	-4.29	13628023100	552686	32.04	25250	25850	23600	33300	18000	25650	24650.90	3.55	8052	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2801	-45.80	4.36	12	4.84	-536.00	5627.00	26700	20240109	-8.05	8480	20230109	189.50	26700	-8.05	20240109	14910	64.65	20240102	26700	-8.05	20240109	8930	174.92	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
60	20240111	100504	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24350	-1300	5	-5.07	9737135850	391818	22.72	25250	25850	24000	33300	18000	25650	24843.31	3.55	19659	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2778	-45.43	4.33	12	3.43	-536.00	5627.00	26700	20240109	-8.80	8480	20230109	187.15	26700	-8.80	20240109	14910	63.31	20240102	26700	-8.80	20240109	8930	172.68	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
61	20240111	090503	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24800	-850	5	-3.31	3856843000	153070	8.88	25250	25850	24700	33300	18000	25650	25184.99	3.55	13965	27383	26516	24783	23916	22183	26950	24350	57	7650	500	0	50	1	11407932	2829	-46.27	4.41	12	1.34	-536.00	5627.00	26700	20240109	-7.12	8480	20230109	192.45	26700	-7.12	20240109	14910	66.33	20240102	26700	-7.12	20240109	8930	177.72	20230112	9.53	N	047560	500	57 억	404787	N	N	11	N	02	N
62	20240110	160502	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-100	5	-0.39	41826230250	1710867	34.26	24950	25650	23050	33450	18050	25750	24438.89	4.38	-94545	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2926	-47.85	4.56	12	15.00	-536.00	5627.00	26700	20240109	-3.93	8480	20230109	202.48	26700	-3.93	20240109	14910	72.03	20240102	26700	-3.93	20240109	8480	202.48	20230110	7.93	N	047560	500	57 억	499734	N	N	11	N	02	N
63	20240110	150503	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24850	-900	5	-3.50	39700384100	1627041	32.58	24950	25450	23050	33450	18050	25750	24400.05	4.38	-84993	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2835	-46.36	4.42	12	14.26	-536.00	5627.00	26700	20240109	-6.93	8480	20230109	193.04	26700	-6.93	20240109	14910	66.67	20240102	26700	-6.93	20240109	8480	193.04	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
64	20240110	140504	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25400	-350	5	-1.36	34877548050	1433100	28.70	24950	25450	23050	33450	18050	25750	24336.77	4.38	-88517	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2898	-47.39	4.51	12	12.56	-536.00	5627.00	26700	20240109	-4.87	8480	20230109	199.53	26700	-4.87	20240109	14910	70.36	20240102	26700	-4.87	20240109	8480	199.53	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
65	20240110	130503	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	-1000	5	-3.88	30896167600	1274490	25.52	24950	25350	23050	33450	18050	25750	24241.55	4.38	-80421	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2823	-46.18	4.40	12	11.17	-536.00	5627.00	26700	20240109	-7.30	8480	20230109	191.86	26700	-7.30	20240109	14910	66.00	20240102	26700	-7.30	20240109	8480	191.86	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
66	20240110	120504	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24550	-1200	5	-4.66	29778785700	1228976	24.61	24950	25350	23050	33450	18050	25750	24230.11	4.38	-95225	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2801	-45.80	4.36	12	10.77	-536.00	5627.00	26700	20240109	-8.05	8480	20230109	189.50	26700	-8.05	20240109	14910	64.65	20240102	26700	-8.05	20240109	8480	189.50	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
67	20240110	110503	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24550	-1200	5	-4.66	27423271700	1133548	22.70	24950	25350	23050	33450	18050	25750	24191.91	4.38	-117083	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2801	-45.80	4.36	12	9.94	-536.00	5627.00	26700	20240109	-8.05	8480	20230109	189.50	26700	-8.05	20240109	14910	64.65	20240102	26700	-8.05	20240109	8480	189.50	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
68	20240110	100502	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-2500	5	-9.71	22122041400	912910	18.28	24950	25350	23050	33450	18050	25750	24231.83	4.38	-124785	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2652	-43.38	4.13	12	8.00	-536.00	5627.00	26700	20240109	-12.92	8480	20230109	174.17	26700	-12.92	20240109	14910	55.94	20240102	26700	-12.92	20240109	8480	174.17	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
69	20240110	090501	53	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24200	-1550	5	-6.02	4101202900	166585	3.34	24950	25100	24100	33450	18050	25750	24616.76	4.38	-35291	28550	27150	25300	23900	22050	27850	24600	57	7700	500	0	50	1	11407932	2761	-45.15	4.30	12	1.46	-536.00	5627.00	26700	20240109	-9.36	8480	20230109	185.38	26700	-9.36	20240109	14910	62.31	20240102	26700	-9.36	20240109	8480	185.38	20230110	7.93	N	047560	500	57 억	499734	N	N	819	N	02	N
70	20240109	160500	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25750	100	2	0.39	124360849800	4950527	78.27	24500	26700	23450	33300	18000	25650	25118.06	1.57	324534	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2938	-48.04	4.58	12	43.40	-536.00	5627.00	26700	20240109	-3.56	8480	20230109	203.66	26700	-3.56	20240109	14910	72.70	20240102	26700	-3.56	20240109	8480	203.66	20230109	7.23	N	047560	500	57 억	179262	N	N	819	N	01	N
71	20240109	150502	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	26100	450	2	1.75	119548003600	4764751	75.33	24500	26700	23450	33300	18000	25650	25089.85	1.57	334955	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2977	-48.69	4.64	12	41.77	-536.00	5627.00	26700	20240109	-2.25	8480	20230109	207.78	26700	-2.25	20240109	14910	75.05	20240102	26700	-2.25	20240109	8480	207.78	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
72	20240109	140501	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25750	100	2	0.39	102000136600	4088904	64.65	24500	26250	23450	33300	18000	25650	24945.24	1.57	297136	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2938	-48.04	4.58	12	35.84	-536.00	5627.00	26250	20240109	-1.90	8480	20230109	203.66	26250	-1.90	20240109	14910	72.70	20240102	26250	-1.90	20240109	8480	203.66	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
73	20240109	130501	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25050	-600	5	-2.34	93648777000	3762179	59.48	24500	26250	23450	33300	18000	25650	24891.75	1.57	288120	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2858	-46.74	4.45	12	32.98	-536.00	5627.00	26250	20240109	-4.57	8480	20230109	195.40	26250	-4.57	20240109	14910	68.01	20240102	26250	-4.57	20240109	8480	195.40	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
74	20240109	120505	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25150	-500	5	-1.95	90667908700	3643636	57.61	24500	26250	23450	33300	18000	25650	24883.48	1.57	274175	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2869	-46.92	4.47	12	31.94	-536.00	5627.00	26250	20240109	-4.19	8480	20230109	196.58	26250	-4.19	20240109	14910	68.68	20240102	26250	-4.19	20240109	8480	196.58	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
75	20240109	110502	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25400	-250	5	-0.97	86571131650	3481145	55.04	24500	26250	23450	33300	18000	25650	24868.12	1.57	250774	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2898	-47.39	4.51	12	30.52	-536.00	5627.00	26250	20240109	-3.24	8480	20230109	199.53	26250	-3.24	20240109	14910	70.36	20240102	26250	-3.24	20240109	8480	199.53	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
76	20240109	100502	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	24950	-700	5	-2.73	62155076550	2518691	39.82	24500	25900	23450	33300	18000	25650	24676.75	1.57	153432	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2846	-46.55	4.43	12	22.08	-536.00	5627.00	25900	20240109	-3.67	8480	20230109	194.22	25900	-3.67	20240109	14910	67.34	20240102	25900	-3.67	20240109	8480	194.22	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
77	20240109	090501	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24500	-1150	5	-4.48	14913610300	617866	9.77	24500	24600	23450	33300	18000	25650	24132.30	1.57	25903	28016	26832	24466	23282	20916	27425	23875	57	7650	500	18460	50	1	11407932	2795	-45.71	4.35	12	5.42	-536.00	5627.00	25650	20240108	-4.48	8480	20230109	188.92	25650	-4.48	20240108	14910	64.32	20240102	25650	-4.48	20240108	8480	188.92	20230109	7.23	N	047560	500	57 억	179262	N	N	0	N	01	N
78	20240108	160501	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	158358044010	6322425	131.33	23000	25650	22100	25650	13820	19740	25045.29	3.18	-192584	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	55.42	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
79	20240108	150502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	157604293110	6293039	130.72	23000	25650	22100	25650	13820	19740	25044.32	3.18	-198500	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	55.16	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
80	20240108	140501	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	126518282110	5076948	105.46	23000	25650	22100	25650	13820	19740	24920.26	3.18	-194276	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	44.50	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
81	20240108	130500	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	125887497310	5052356	104.95	23000	25650	22100	25650	13820	19740	24916.71	3.18	-194270	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	44.29	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
82	20240108	120502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	125719079410	5045790	104.81	23000	25650	22100	25650	13820	19740	24915.76	3.18	-194270	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	44.23	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
83	20240108	110502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	125540375860	5038823	104.67	23000	25650	22100	25650	13820	19740	24914.74	3.18	-194270	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	44.17	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
84	20240108	100503	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25650	5910	1	29.94	120542684910	4843416	100.61	23000	25650	22100	25650	13820	19740	24888.07	3.18	-204154	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2926	-47.85	4.56	12	42.46	-536.00	5627.00	25650	20240108	0.00	8480	20230109	202.48	25650	0.00	20240108	14910	72.03	20240102	25650	0.00	20240108	8480	202.48	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
85	20240108	090500	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	24150	4410	2	22.34	24576983510	1042411	21.65	23000	24700	22100	25650	13820	19740	23577.48	3.18	-76573	22746	21242	18236	16732	13726	21995	17485	57	5910	500	14210	50	1	11407932	2755	-45.06	4.29	12	9.14	-536.00	5627.00	24700	20240108	-2.23	8480	20230109	184.79	24700	-2.23	20240108	14910	61.97	20240102	24700	-2.23	20240108	8480	184.79	20230109	7.22	N	047560	500	57 억	362468	N	N	0	N	00	N
86	20240105	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19740	4550	1	29.95	89184253400	4813707	3933.92	15230	19740	15230	19740	10640	15190	18526.92	1.10	258007	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2252	-36.83	3.51	12	42.20	-536.00	5627.00	20000	20230607	-1.30	8480	20230109	132.78	19740	0.00	20240105	14910	32.39	20240102	20000	-1.30	20230607	8480	132.78	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
87	20240105	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19740	4550	1	29.95	88088110940	4758178	3888.54	15230	19740	15230	19740	10640	15190	18513.01	1.10	258007	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2252	-36.83	3.51	12	41.71	-536.00	5627.00	20000	20230607	-1.30	8480	20230109	132.78	19740	0.00	20240105	14910	32.39	20240102	20000	-1.30	20230607	8480	132.78	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
88	20240105	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19630	4440	2	29.23	80525012370	4374888	3575.31	15230	19740	15230	19740	10640	15190	18406.21	1.10	257123	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2239	-36.62	3.49	12	38.35	-536.00	5627.00	20000	20230607	-1.85	8480	20230109	131.49	19740	-0.56	20240105	14910	31.66	20240102	20000	-1.85	20230607	8480	131.49	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
89	20240105	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19440	4250	2	27.98	68852398040	3775696	3085.63	15230	19550	15230	19740	10640	15190	18235.70	1.10	162106	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2218	-36.27	3.45	12	33.10	-536.00	5627.00	20000	20230607	-2.80	8480	20230109	129.25	19550	-0.56	20240105	14910	30.38	20240102	20000	-2.80	20230607	8480	129.25	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
90	20240105	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19210	4020	2	26.46	58661271050	3250385	2656.32	15230	19450	15230	19740	10640	15190	18047.51	1.10	99056	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2191	-35.84	3.41	12	28.49	-536.00	5627.00	20000	20230607	-3.95	8480	20230109	126.53	19450	-1.23	20240105	14910	28.84	20240102	20000	-3.95	20230607	8480	126.53	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
91	20240105	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18400	3210	2	21.13	30237893590	1750971	1430.95	15230	18410	15230	19740	10640	15190	17269.24	1.10	36486	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	2099	-34.33	3.27	12	15.35	-536.00	5627.00	20000	20230607	-8.00	8480	20230109	116.98	18410	-0.05	20240105	14910	23.41	20240102	20000	-8.00	20230607	8480	116.98	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
92	20240105	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16420	1230	2	8.10	5442647310	338307	276.48	15230	16500	15230	19740	10640	15190	16087.96	1.10	39665	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	1873	-30.63	2.92	12	2.97	-536.00	5627.00	20000	20230607	-17.90	8480	20230109	93.63	16500	-0.48	20240105	14910	10.13	20240102	20000	-17.90	20230607	8480	93.63	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
93	20240105	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15680	490	2	3.23	364707100	23270	19.02	15230	15870	15230	19740	10640	15190	15673.36	1.10	-606	15910	15550	15230	14870	14550	15390	14710	57	4550	500	10930	10	1	11407932	1789	-29.25	2.79	12	0.20	-536.00	5627.00	20000	20230607	-21.60	8480	20230109	84.91	15870	-1.20	20240105	14910	5.16	20240102	20000	-21.60	20230607	8480	84.91	20230109	7.31	N	047560	500	57 억	125590	N	N	0	N	00	N
94	20240104	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15190	-320	5	-2.06	1855263650	122260	86.97	15490	15590	14910	20150	10860	15510	15174.74	1.09	61	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1733	-28.34	2.70	12	1.07	-536.00	5627.00	20000	20230607	-24.05	8480	20230109	79.13	15800	-3.86	20240102	14910	1.88	20240104	20000	-24.05	20230607	8480	79.13	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
95	20240104	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15080	-430	5	-2.77	1731046480	114044	81.12	15490	15590	14910	20150	10860	15510	15178.76	1.09	-1871	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1720	-28.13	2.68	12	1.00	-536.00	5627.00	20000	20230607	-24.60	8480	20230109	77.83	15800	-4.56	20240102	14910	1.14	20240104	20000	-24.60	20230607	8480	77.83	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
96	20240104	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15190	-320	5	-2.06	1604684840	105698	75.18	15490	15590	14910	20150	10860	15510	15181.79	1.09	-2089	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1733	-28.34	2.70	12	0.93	-536.00	5627.00	20000	20230607	-24.05	8480	20230109	79.13	15800	-3.86	20240102	14910	1.88	20240104	20000	-24.05	20230607	8480	79.13	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
97	20240104	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15200	-310	5	-2.00	1479444160	97423	69.30	15490	15590	14910	20150	10860	15510	15185.78	1.09	-3352	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1734	-28.36	2.70	12	0.85	-536.00	5627.00	20000	20230607	-24.00	8480	20230109	79.25	15800	-3.80	20240102	14910	1.95	20240104	20000	-24.00	20230607	8480	79.25	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
98	20240104	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15050	-460	5	-2.97	1399119250	92103	65.51	15490	15590	14910	20150	10860	15510	15190.81	1.09	-4237	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1717	-28.08	2.67	12	0.81	-536.00	5627.00	20000	20230607	-24.75	8480	20230109	77.48	15800	-4.75	20240102	14910	0.94	20240104	20000	-24.75	20230607	8480	77.48	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
99	20240104	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14950	-560	5	-3.61	1194121770	78416	55.78	15490	15590	14950	20150	10860	15510	15228.04	1.09	-6795	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1705	-27.89	2.66	12	0.69	-536.00	5627.00	20000	20230607	-25.25	8480	20230109	76.30	15800	-5.38	20240102	14910	0.27	20240102	20000	-25.25	20230607	8480	76.30	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
100	20240104	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15200	-310	5	-2.00	646162650	42005	29.88	15490	15590	15150	20150	10860	15510	15382.99	1.09	-11046	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1734	-28.36	2.70	12	0.37	-536.00	5627.00	20000	20230607	-24.00	8480	20230109	79.25	15800	-3.80	20240102	14910	1.95	20240102	20000	-24.00	20230607	8480	79.25	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
101	20240104	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15570	60	2	0.39	51097380	3314	2.36	15490	15590	15340	20150	10860	15510	15418.64	1.09	735	16016	15762	15486	15232	14956	15890	15360	57	4640	500	11160	10	1	11407932	1776	-29.05	2.77	12	0.03	-536.00	5627.00	20000	20230607	-22.15	8480	20230109	83.61	15800	-1.46	20240102	14910	4.43	20240102	20000	-22.15	20230607	8480	83.61	20230109	7.62	N	047560	500	57 억	124536	N	N	4	N	00	N
102	20240103	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15510	-100	5	-0.64	2169646140	140053	40.75	15250	15740	15210	20250	10930	15610	15491.59	1.10	-6027	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1769	-28.94	2.76	12	1.23	-536.00	5627.00	20000	20230607	-22.45	8480	20230109	82.90	15800	-1.84	20240102	14910	4.02	20240102	20000	-22.45	20230607	8480	82.90	20230109	7.71	N	047560	500	57 억	126027	N	N	4	N	00	N
103	20240103	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15530	-80	5	-0.51	2083252620	134489	39.13	15250	15740	15210	20250	10930	15610	15490.13	1.10	-5554	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1772	-28.97	2.76	12	1.18	-536.00	5627.00	20000	20230607	-22.35	8480	20230109	83.14	15800	-1.71	20240102	14910	4.16	20240102	20000	-22.35	20230607	8480	83.14	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
104	20240103	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15590	-20	5	-0.13	1797895260	116103	33.78	15250	15740	15210	20250	10930	15610	15485.34	1.10	-1095	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1778	-29.09	2.77	12	1.02	-536.00	5627.00	20000	20230607	-22.05	8480	20230109	83.84	15800	-1.33	20240102	14910	4.56	20240102	20000	-22.05	20230607	8480	83.84	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
105	20240103	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15510	-100	5	-0.64	1641031830	106025	30.85	15250	15740	15210	20250	10930	15610	15477.77	1.10	-749	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1769	-28.94	2.76	12	0.93	-536.00	5627.00	20000	20230607	-22.45	8480	20230109	82.90	15800	-1.84	20240102	14910	4.02	20240102	20000	-22.45	20230607	8480	82.90	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
106	20240103	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15450	-160	5	-1.02	1502506000	97085	28.25	15250	15740	15210	20250	10930	15610	15476.18	1.10	2491	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1763	-28.82	2.75	12	0.85	-536.00	5627.00	20000	20230607	-22.75	8480	20230109	82.19	15800	-2.22	20240102	14910	3.62	20240102	20000	-22.75	20230607	8480	82.19	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
107	20240103	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15450	-160	5	-1.02	1361821950	87957	25.59	15250	15740	15210	20250	10930	15610	15482.80	1.10	5855	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1763	-28.82	2.75	12	0.77	-536.00	5627.00	20000	20230607	-22.75	8480	20230109	82.19	15800	-2.22	20240102	14910	3.62	20240102	20000	-22.75	20230607	8480	82.19	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
108	20240103	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15460	-150	5	-0.96	896107480	57704	16.79	15250	15740	15210	20250	10930	15610	15529.37	1.10	-2102	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1764	-28.84	2.75	12	0.51	-536.00	5627.00	20000	20230607	-22.70	8480	20230109	82.31	15800	-2.15	20240102	14910	3.69	20240102	20000	-22.70	20230607	8480	82.31	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
109	20240103	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15400	-210	5	-1.35	118433590	7748	2.25	15250	15400	15210	20250	10930	15610	15285.28	1.10	497	16330	15970	15440	15080	14550	16150	15260	57	4640	500	11230	10	1	11407932	1757	-28.73	2.74	12	0.07	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	15800	-2.53	20240102	14910	3.29	20240102	20000	-23.00	20230607	8480	81.60	20230109	7.71	N	047560	500	57 억	126027	N	N	11	N	00	N
110	20240102	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15610	830	2	5.62	5262458840	339739	384.42	15030	15800	14910	19210	10350	14780	15489.54	0.84	35384	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1781	-29.12	2.77	12	2.98	-536.00	5627.00	20000	20230607	-21.95	8480	20230109	84.08	15800	-1.20	20240102	14910	4.69	20240102	20000	-21.95	20230607	8480	84.08	20230109	7.68	N	047560	500	57 억	95664	N	N	11	N	00	N
111	20240102	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15590	810	2	5.48	5002149950	323046	365.53	15030	15800	14910	19210	10350	14780	15484.33	0.84	39091	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1778	-29.09	2.77	12	2.83	-536.00	5627.00	20000	20230607	-22.05	8480	20230109	83.84	15800	-1.33	20240102	14910	4.56	20240102	20000	-22.05	20230607	8480	83.84	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
112	20240102	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15620	840	2	5.68	4325689760	279590	316.36	15030	15800	14910	19210	10350	14780	15471.55	0.84	38694	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1782	-29.14	2.78	12	2.45	-536.00	5627.00	20000	20230607	-21.90	8480	20230109	84.20	15800	-1.14	20240102	14910	4.76	20240102	20000	-21.90	20230607	8480	84.20	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
113	20240102	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15660	880	2	5.95	3975135070	257174	290.99	15030	15800	14910	19210	10350	14780	15456.99	0.84	36203	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1786	-29.22	2.78	12	2.25	-536.00	5627.00	20000	20230607	-21.70	8480	20230109	84.67	15800	-0.89	20240102	14910	5.03	20240102	20000	-21.70	20230607	8480	84.67	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
114	20240102	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15720	940	2	6.36	3796510280	245779	278.10	15030	15800	14910	19210	10350	14780	15446.85	0.84	32330	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1793	-29.33	2.79	12	2.15	-536.00	5627.00	20000	20230607	-21.40	8480	20230109	85.38	15800	-0.51	20240102	14910	5.43	20240102	20000	-21.40	20230607	8480	85.38	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
115	20240102	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15540	760	2	5.14	3172729140	205896	232.97	15030	15800	14910	19210	10350	14780	15409.38	0.84	16345	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1773	-28.99	2.76	12	1.80	-536.00	5627.00	20000	20230607	-22.30	8480	20230109	83.25	15800	-1.65	20240102	14910	4.23	20240102	20000	-22.30	20230607	8480	83.25	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
116	20240102	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15080	300	2	2.03	209047900	13943	15.78	15030	15080	14910	19210	10350	14780	14993.04	0.84	-314	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1720	-28.13	2.68	12	0.12	-536.00	5627.00	20000	20230607	-24.60	8480	20230109	77.83	15080	0.00	20240102	14910	1.14	20240102	20000	-24.60	20230607	8480	77.83	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N
117	20240102	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14780	0	3	0.00	0	0	0.00	0	0	0	19210	10350	14780	0.00	0.84	0	15140	14960	14730	14550	14320	14845	14435	57	4430	500	10640	10	1	11407932	1686	-27.57	2.63	12	0.00	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	0	0.00	0	0	0.00	0	20000	-26.10	20230607	8480	74.29	20230109	7.68	N	047560	500	57 억	95664	N	N	0	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History