KissMeData/047560/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-1050	5	-3.74	8649442050	317148	58.27	27750	28350	26550	36450	19650	28050	27271.60	0.87	-32224	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3102	-49.82	3.62	12	2.76	-542.00	7458.00	49800	20240129	-45.78	9950	20230410	171.36	49800	-45.78	20240129	14910	81.09	20240102	49800	-45.78	20240129	9950	171.36	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
3	20240329	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-1350	5	-4.81	7687049000	281186	51.66	27750	28350	26550	36450	19650	28050	27336.69	0.87	-23456	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3067	-49.26	3.58	12	2.45	-542.00	7458.00	49800	20240129	-46.39	9950	20230410	168.34	49800	-46.39	20240129	14910	79.07	20240102	49800	-46.39	20240129	9950	168.34	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
4	20240329	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-1000	5	-3.57	5664151750	205812	37.81	27750	28350	27000	36450	19650	28050	27519.72	0.87	-18072	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3108	-49.91	3.63	12	1.79	-542.00	7458.00	49800	20240129	-45.68	9950	20230410	171.86	49800	-45.68	20240129	14910	81.42	20240102	49800	-45.68	20240129	9950	171.86	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
5	20240329	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-850	5	-3.03	5035273650	182610	33.55	27750	28350	27000	36450	19650	28050	27572.62	0.87	-14569	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3125	-50.18	3.65	12	1.59	-542.00	7458.00	49800	20240129	-45.38	9950	20230410	173.37	49800	-45.38	20240129	14910	82.43	20240102	49800	-45.38	20240129	9950	173.37	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
6	20240329	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-950	5	-3.39	4398100600	159144	29.24	27750	28350	27000	36450	19650	28050	27634.68	0.87	-8692	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3113	-50.00	3.63	12	1.39	-542.00	7458.00	49800	20240129	-45.58	9950	20230410	172.36	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	9950	172.36	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
7	20240329	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-100	5	-0.36	3116250750	112318	20.64	27750	28350	27150	36450	19650	28050	27743.54	0.87	-7733	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3211	-51.57	3.75	12	0.98	-542.00	7458.00	49800	20240129	-43.88	9950	20230410	180.90	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	9950	180.90	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
8	20240329	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-150	5	-0.53	2025762800	73462	13.50	27750	28050	27150	36450	19650	28050	27572.42	0.87	-1530	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3205	-51.48	3.74	12	0.64	-542.00	7458.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
9	20240329	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-750	5	-2.67	455978950	16543	3.04	27750	27900	27150	36450	19650	28050	27548.18	0.87	-2043	30316	29182	28066	26932	25816	29750	27500	57	8400	500	20190	50	1	11488232	3136	-50.37	3.66	12	0.14	-542.00	7458.00	49800	20240129	-45.18	9950	20230410	174.37	49800	-45.18	20240129	14910	83.10	20240102	49800	-45.18	20240129	9950	174.37	20230410	1.78	N	047560	500	57 억	99980	N	N	26	N	N
10	20240328	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	500	2	1.81	15156873050	540032	306.91	27550	29200	26950	35800	19300	27550	28066.72	1.30	-48098	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3222	-51.75	3.76	12	4.70	-542.00	7458.00	49800	20240129	-43.67	9950	20230410	181.91	49800	-43.67	20240129	14910	88.13	20240102	49800	-43.67	20240129	9950	181.91	20230410	1.81	N	047560	500	57 억	149065	N	N	26	N	N
11	20240328	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	0	3	0.00	14607594000	520329	295.72	27550	29200	26950	35800	19300	27550	28073.81	1.30	-46580	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3165	-50.83	3.69	12	4.53	-542.00	7458.00	49800	20240129	-44.68	9950	20230410	176.88	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	9950	176.88	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
12	20240328	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	250	2	0.91	13348144650	474819	269.85	27550	29200	26950	35800	19300	27550	28112.12	1.30	-51913	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3194	-51.29	3.73	12	4.13	-542.00	7458.00	49800	20240129	-44.18	9950	20230410	179.40	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	9950	179.40	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
13	20240328	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	500	2	1.81	10452310500	371414	211.08	27550	29200	26950	35800	19300	27550	28142.00	1.30	-36885	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3222	-51.75	3.76	12	3.23	-542.00	7458.00	49800	20240129	-43.67	9950	20230410	181.91	49800	-43.67	20240129	14910	88.13	20240102	49800	-43.67	20240129	9950	181.91	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
14	20240328	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-350	5	-1.27	3096060950	113659	64.60	27550	27550	26950	35800	19300	27550	27239.80	1.30	-3484	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3125	-50.18	3.65	12	0.99	-542.00	7458.00	49800	20240129	-45.38	9950	20230410	173.37	49800	-45.38	20240129	14910	82.43	20240102	49800	-45.38	20240129	9950	173.37	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
15	20240328	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-400	5	-1.45	2374169450	86974	49.43	27550	27550	27000	35800	19300	27550	27297.35	1.30	-4725	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3119	-50.09	3.64	12	0.76	-542.00	7458.00	49800	20240129	-45.48	9950	20230410	172.86	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	9950	172.86	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
16	20240328	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-150	5	-0.54	1672180650	61232	34.80	27550	27550	27000	35800	19300	27550	27308.78	1.30	-6765	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3148	-50.55	3.67	12	0.53	-542.00	7458.00	49800	20240129	-44.98	9950	20230410	175.38	49800	-44.98	20240129	14910	83.77	20240102	49800	-44.98	20240129	9950	175.38	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
17	20240328	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-450	5	-1.63	278376950	10167	5.78	27550	27550	27100	35800	19300	27550	27379.77	1.30	-2040	28416	27982	27266	26832	26116	28200	27050	57	8250	500	19830	50	1	11488232	3113	-50.00	3.63	12	0.09	-542.00	7458.00	49800	20240129	-45.58	9950	20230410	172.36	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	9950	172.36	20230410	1.81	N	047560	500	57 억	149065	N	N	32	N	N
18	20240327	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-50	5	-0.18	4700678950	173981	74.31	27350	27700	26550	35850	19350	27600	27016.64	1.22	7527	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3165	-51.40	4.90	12	1.51	-536.00	5627.00	49800	20240129	-44.68	9950	20230410	176.88	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	9950	176.88	20230410	1.87	N	047560	500	57 억	140588	N	N	32	N	N
19	20240327	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	0	3	0.00	4229484300	156871	67.00	27350	27600	26550	35850	19350	27600	26961.31	1.22	12817	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3171	-51.49	4.90	12	1.37	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
20	20240327	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-400	5	-1.45	3468314850	128878	55.05	27350	27500	26550	35850	19350	27600	26911.30	1.22	6573	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3125	-50.75	4.83	12	1.12	-536.00	5627.00	49800	20240129	-45.38	9950	20230410	173.37	49800	-45.38	20240129	14910	82.43	20240102	49800	-45.38	20240129	9950	173.37	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
21	20240327	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-650	5	-2.36	3132491650	116513	49.77	27350	27500	26550	35850	19350	27600	26884.98	1.22	2747	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3096	-50.28	4.79	12	1.01	-536.00	5627.00	49800	20240129	-45.88	9950	20230410	170.85	49800	-45.88	20240129	14910	80.75	20240102	49800	-45.88	20240129	9950	170.85	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
22	20240327	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-750	5	-2.72	2885941700	107362	45.86	27350	27500	26550	35850	19350	27600	26880.09	1.22	662	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3085	-50.09	4.77	12	0.93	-536.00	5627.00	49800	20240129	-46.08	9950	20230410	169.85	49800	-46.08	20240129	14910	80.08	20240102	49800	-46.08	20240129	9950	169.85	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
23	20240327	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-600	5	-2.17	2460715950	91491	39.08	27350	27500	26550	35850	19350	27600	26895.27	1.22	664	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3102	-50.37	4.80	12	0.80	-536.00	5627.00	49800	20240129	-45.78	9950	20230410	171.36	49800	-45.78	20240129	14910	81.09	20240102	49800	-45.78	20240129	9950	171.36	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
24	20240327	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-850	5	-3.08	1848004250	68877	29.42	27350	27500	26550	35850	19350	27600	26829.85	1.22	-5214	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3073	-49.91	4.75	12	0.60	-536.00	5627.00	49800	20240129	-46.29	9950	20230410	168.84	49800	-46.29	20240129	14910	79.41	20240102	49800	-46.29	20240129	9950	168.84	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
25	20240327	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-600	5	-2.17	236900700	8715	3.72	27350	27500	26950	35850	19350	27600	27180.30	1.22	-52	28733	28166	27333	26766	25933	28450	27050	57	8250	500	19870	50	1	11488232	3102	-50.37	4.80	12	0.08	-536.00	5627.00	49800	20240129	-45.78	9950	20230410	171.36	49800	-45.78	20240129	14910	81.09	20240102	49800	-45.78	20240129	9950	171.36	20230410	1.87	N	047560	500	57 억	140588	N	N	10	N	N
26	20240326	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	700	2	2.60	6356828300	232316	85.11	26700	27900	26500	34950	18850	26900	27363.02	0.85	42893	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3171	-51.49	4.90	12	2.02	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.58	N	047560	500	57 억	97686	N	N	10	N	N
27	20240326	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	350	2	1.30	5895045400	215494	78.94	26700	27900	26500	34950	18850	26900	27356.41	0.85	42633	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3131	-50.84	4.84	12	1.88	-536.00	5627.00	49800	20240129	-45.28	9950	20230410	173.87	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	9950	173.87	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
28	20240326	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	400	2	1.49	5331288650	194748	71.34	26700	27900	26500	34950	18850	26900	27375.84	0.85	36287	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3136	-50.93	4.85	12	1.70	-536.00	5627.00	49800	20240129	-45.18	9950	20230410	174.37	49800	-45.18	20240129	14910	83.10	20240102	49800	-45.18	20240129	9950	174.37	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
29	20240326	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	200	2	0.74	5019006900	183256	67.13	26700	27900	26500	34950	18850	26900	27388.52	0.85	33218	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3113	-50.56	4.82	12	1.60	-536.00	5627.00	49800	20240129	-45.58	9950	20230410	172.36	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	9950	172.36	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
30	20240326	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	500	2	1.86	4498433900	164158	60.14	26700	27900	26500	34950	18850	26900	27403.73	0.85	31818	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3148	-51.12	4.87	12	1.43	-536.00	5627.00	49800	20240129	-44.98	9950	20230410	175.38	49800	-44.98	20240129	14910	83.77	20240102	49800	-44.98	20240129	9950	175.38	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
31	20240326	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	450	2	1.67	3966367650	144700	53.01	26700	27900	26500	34950	18850	26900	27411.73	0.85	27480	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3142	-51.03	4.86	12	1.26	-536.00	5627.00	49800	20240129	-45.08	9950	20230410	174.87	49800	-45.08	20240129	14910	83.43	20240102	49800	-45.08	20240129	9950	174.87	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
32	20240326	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	700	2	2.60	3049281950	111334	40.79	26700	27900	26500	34950	18850	26900	27389.54	0.85	19271	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3171	-51.49	4.90	12	0.97	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
33	20240326	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-300	5	-1.12	187205600	7039	2.58	26700	26750	26500	34950	18850	26900	26585.93	0.85	780	28333	27616	26633	25916	24933	27975	26275	57	8050	500	19360	50	1	11488232	3056	-49.63	4.73	12	0.06	-536.00	5627.00	49800	20240129	-46.59	9950	20230410	167.34	49800	-46.59	20240129	14910	78.40	20240102	49800	-46.59	20240129	9950	167.34	20230410	1.58	N	047560	500	57 억	97686	N	N	16	N	N
34	20240325	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	950	2	3.66	7235148400	271345	74.49	25950	27350	25650	33700	18200	25950	26664.50	0.72	10910	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3085	-50.19	4.78	12	2.37	-536.00	5627.00	49800	20240129	-45.98	9950	20230410	170.35	49800	-45.98	20240129	14910	80.42	20240102	49800	-45.98	20240129	9950	170.35	20230410	1.71	N	047560	500	57 억	82022	N	N	16	N	N
35	20240325	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	700	2	2.70	6736412150	252819	69.40	25950	27350	25650	33700	18200	25950	26645.96	0.72	9886	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3056	-49.72	4.74	12	2.20	-536.00	5627.00	49800	20240129	-46.49	9950	20230410	167.84	49800	-46.49	20240129	14910	78.74	20240102	49800	-46.49	20240129	9950	167.84	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
36	20240325	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	700	2	2.70	6374933800	239239	65.68	25950	27350	25650	33700	18200	25950	26647.52	0.72	7572	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3056	-49.72	4.74	12	2.09	-536.00	5627.00	49800	20240129	-46.49	9950	20230410	167.84	49800	-46.49	20240129	14910	78.74	20240102	49800	-46.49	20240129	9950	167.84	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
37	20240325	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	900	2	3.47	6011257900	225592	61.93	25950	27350	25650	33700	18200	25950	26647.45	0.72	4108	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3079	-50.09	4.77	12	1.97	-536.00	5627.00	49800	20240129	-46.08	9950	20230410	169.85	49800	-46.08	20240129	14910	80.08	20240102	49800	-46.08	20240129	9950	169.85	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
38	20240325	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	950	2	3.66	5420429400	203530	55.87	25950	27350	25650	33700	18200	25950	26633.02	0.72	3800	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3085	-50.19	4.78	12	1.77	-536.00	5627.00	49800	20240129	-45.98	9950	20230410	170.35	49800	-45.98	20240129	14910	80.42	20240102	49800	-45.98	20240129	9950	170.35	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
39	20240325	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	1250	2	4.82	4513191950	169995	46.67	25950	27350	25650	33700	18200	25950	26549.95	0.72	3883	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3119	-50.75	4.83	12	1.48	-536.00	5627.00	49800	20240129	-45.38	9950	20230410	173.37	49800	-45.38	20240129	14910	82.43	20240102	49800	-45.38	20240129	9950	173.37	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
40	20240325	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	750	2	2.89	3066093100	116251	31.91	25950	26900	25650	33700	18200	25950	26375.78	0.72	-1866	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	3062	-49.81	4.74	12	1.01	-536.00	5627.00	49800	20240129	-46.39	9950	20230410	168.34	49800	-46.39	20240129	14910	79.07	20240102	49800	-46.39	20240129	9950	168.34	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
41	20240325	090517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-250	5	-0.96	354943400	13752	3.78	25950	26000	25650	33700	18200	25950	25807.44	0.72	74	27816	26882	26366	25432	24916	26625	25175	57	7750	500	18680	50	1	11468332	2947	-47.95	4.57	12	0.12	-536.00	5627.00	49800	20240129	-48.39	9950	20230410	158.29	49800	-48.39	20240129	14910	72.37	20240102	49800	-48.39	20240129	9950	158.29	20230410	1.71	N	047560	500	57 억	82022	N	N	0	N	N
42	20240322	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1400	5	-5.12	9481902000	358302	105.55	27000	27300	25850	35550	19150	27350	26465.98	0.86	-16875	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	2976	-48.41	4.61	12	3.12	-536.00	5627.00	49800	20240129	-47.89	9950	20230410	160.80	49800	-47.89	20240129	14910	74.04	20240102	49800	-47.89	20240129	9950	160.80	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
43	20240322	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-1250	5	-4.57	8082776450	304434	89.68	27000	27300	26050	35550	19150	27350	26549.97	0.86	-11440	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	2993	-48.69	4.64	12	2.65	-536.00	5627.00	49800	20240129	-47.59	9950	20230410	162.31	49800	-47.59	20240129	14910	75.05	20240102	49800	-47.59	20240129	9950	162.31	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
44	20240322	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-1050	5	-3.84	6368185350	238920	70.38	27000	27300	26250	35550	19150	27350	26653.82	0.86	-9923	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3016	-49.07	4.67	12	2.08	-536.00	5627.00	49800	20240129	-47.19	9950	20230410	164.32	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	9950	164.32	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
45	20240322	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-750	5	-2.74	4809162800	179800	52.96	27000	27300	26500	35550	19150	27350	26747.03	0.86	-5735	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3051	-49.63	4.73	12	1.57	-536.00	5627.00	49800	20240129	-46.59	9950	20230410	167.34	49800	-46.59	20240129	14910	78.40	20240102	49800	-46.59	20240129	9950	167.34	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
46	20240322	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-550	5	-2.01	3880926400	144865	42.67	27000	27300	26500	35550	19150	27350	26789.65	0.86	-4083	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3074	-50.00	4.76	12	1.26	-536.00	5627.00	49800	20240129	-46.18	9950	20230410	169.35	49800	-46.18	20240129	14910	79.75	20240102	49800	-46.18	20240129	9950	169.35	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
47	20240322	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-550	5	-2.01	3165137450	118117	34.79	27000	27300	26500	35550	19150	27350	26796.27	0.86	-2352	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3074	-50.00	4.76	12	1.03	-536.00	5627.00	49800	20240129	-46.18	9950	20230410	169.35	49800	-46.18	20240129	14910	79.75	20240102	49800	-46.18	20240129	9950	169.35	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
48	20240322	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-400	5	-1.46	2216996950	82718	24.37	27000	27300	26500	35550	19150	27350	26801.36	0.86	7158	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3091	-50.28	4.79	12	0.72	-536.00	5627.00	49800	20240129	-45.88	9950	20230410	170.85	49800	-45.88	20240129	14910	80.75	20240102	49800	-45.88	20240129	9950	170.85	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
49	20240322	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-500	5	-1.83	330335300	12270	3.61	27000	27100	26750	35550	19150	27350	26919.49	0.86	2880	29283	28316	27433	26466	25583	27875	26025	57	8200	500	19690	50	1	11468332	3079	-50.09	4.77	12	0.11	-536.00	5627.00	49800	20240129	-46.08	9950	20230410	169.85	49800	-46.08	20240129	14910	80.08	20240102	49800	-46.08	20240129	9950	169.85	20230410	1.72	N	047560	500	57 억	99058	N	N	1	N	N
50	20240321	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-400	5	-1.44	9211991150	337445	201.08	28400	28400	26550	36050	19450	27750	27298.57	0.91	-7977	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3137	-51.03	4.86	12	2.94	-536.00	5627.00	49800	20240129	-45.08	9950	20230410	174.87	49800	-45.08	20240129	14910	83.43	20240102	49800	-45.08	20240129	9950	174.87	20230410	1.70	N	047560	500	57 억	104680	N	N	1	N	N
51	20240321	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-500	5	-1.80	8672579850	317650	189.28	28400	28400	26550	36050	19450	27750	27301.71	0.91	-7099	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3125	-50.84	4.84	12	2.77	-536.00	5627.00	49800	20240129	-45.28	9950	20230410	173.87	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	9950	173.87	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
52	20240321	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-550	5	-1.98	8139923150	298024	177.59	28400	28400	26550	36050	19450	27750	27312.35	0.91	-10581	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3119	-50.75	4.83	12	2.60	-536.00	5627.00	49800	20240129	-45.38	9950	20230410	173.37	49800	-45.38	20240129	14910	82.43	20240102	49800	-45.38	20240129	9950	173.37	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
53	20240321	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-400	5	-1.44	7507469150	274859	163.78	28400	28400	26550	36050	19450	27750	27313.21	0.91	-11905	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3137	-51.03	4.86	12	2.40	-536.00	5627.00	49800	20240129	-45.08	9950	20230410	174.87	49800	-45.08	20240129	14910	83.43	20240102	49800	-45.08	20240129	9950	174.87	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
54	20240321	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-650	5	-2.34	6536829800	239244	142.56	28400	28400	26550	36050	19450	27750	27322.09	0.91	-11459	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3108	-50.56	4.82	12	2.09	-536.00	5627.00	49800	20240129	-45.58	9950	20230410	172.36	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	9950	172.36	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
55	20240321	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-500	5	-1.80	3638441550	131453	78.33	28400	28400	27200	36050	19450	27750	27678.42	0.91	-12191	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3125	-50.84	4.84	12	1.15	-536.00	5627.00	49800	20240129	-45.28	9950	20230410	173.87	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	9950	173.87	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
56	20240321	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	100	2	0.36	1793031350	64379	38.36	28400	28400	27600	36050	19450	27750	27851.86	0.91	-500	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3194	-51.96	4.95	12	0.56	-536.00	5627.00	49800	20240129	-44.08	9950	20230410	179.90	49800	-44.08	20240129	14910	86.79	20240102	49800	-44.08	20240129	9950	179.90	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
57	20240321	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	150	2	0.54	422927800	15043	8.96	28400	28400	27750	36050	19450	27750	28125.27	0.91	-3203	28616	28182	27766	27332	26916	27975	27125	57	8300	500	19980	50	1	11468332	3200	-52.05	4.96	12	0.13	-536.00	5627.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.70	N	047560	500	57 억	104680	N	N	2	N	N
58	20240320	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	0	3	0.00	4595740650	165343	69.20	27950	28200	27350	36050	19450	27750	27795.25	0.84	7286	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3182	-51.77	4.93	12	1.44	-536.00	5627.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.69	N	047560	500	57 억	96690	N	N	2	N	N
59	20240320	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	200	2	0.72	4332727900	155893	65.24	27950	28200	27350	36050	19450	27750	27792.96	0.84	10122	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3205	-52.15	4.97	12	1.36	-536.00	5627.00	49800	20240129	-43.88	9950	20230410	180.90	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	9950	180.90	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
60	20240320	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	50	2	0.18	3727283800	134136	56.14	27950	28200	27350	36050	19450	27750	27787.35	0.84	9844	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3188	-51.87	4.94	12	1.17	-536.00	5627.00	49800	20240129	-44.18	9950	20230410	179.40	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	9950	179.40	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
61	20240320	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	150	2	0.54	3023288550	108973	45.61	27950	28150	27350	36050	19450	27750	27743.46	0.84	13626	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3200	-52.05	4.96	12	0.95	-536.00	5627.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
62	20240320	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	100	2	0.36	2760783100	99548	41.66	27950	28150	27350	36050	19450	27750	27733.18	0.84	13008	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3194	-51.96	4.95	12	0.87	-536.00	5627.00	49800	20240129	-44.08	9950	20230410	179.90	49800	-44.08	20240129	14910	86.79	20240102	49800	-44.08	20240129	9950	179.90	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
63	20240320	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-100	5	-0.36	2498728150	90081	37.70	27950	28150	27350	36050	19450	27750	27738.68	0.84	11164	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3171	-51.59	4.91	12	0.79	-536.00	5627.00	49800	20240129	-44.48	9950	20230410	177.89	49800	-44.48	20240129	14910	85.45	20240102	49800	-44.48	20240129	9950	177.89	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
64	20240320	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-200	5	-0.72	1917281600	69124	28.93	27950	28150	27350	36050	19450	27750	27736.84	0.84	4589	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3160	-51.40	4.90	12	0.60	-536.00	5627.00	49800	20240129	-44.68	9950	20230410	176.88	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	9950	176.88	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
65	20240320	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	250	2	0.90	294109950	10504	4.40	27950	28150	27850	36050	19450	27750	27999.80	0.84	-812	29583	28666	28033	27116	26483	28350	26800	57	8300	500	19980	50	1	11468332	3211	-52.24	4.98	12	0.09	-536.00	5627.00	49800	20240129	-43.78	9950	20230410	181.41	49800	-43.78	20240129	14910	87.79	20240102	49800	-43.78	20240129	9950	181.41	20230410	1.69	N	047560	500	57 억	96690	N	N	101	N	N
66	20240319	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-900	5	-3.14	6605507050	237259	77.54	28900	28950	27400	37200	20100	28650	27840.68	1.01	-19838	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3182	-51.77	4.93	12	2.07	-536.00	5627.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.74	N	047560	500	57 억	115575	N	N	98	N	N
67	20240319	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-850	5	-2.97	6182276050	222005	72.55	28900	28950	27400	37200	20100	28650	27846.89	1.01	-22707	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3188	-51.87	4.94	12	1.94	-536.00	5627.00	49800	20240129	-44.18	9950	20230410	179.40	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	9950	179.40	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
68	20240319	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-950	5	-3.32	5644698900	202619	66.22	28900	28950	27400	37200	20100	28650	27858.07	1.01	-25658	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3177	-51.68	4.92	12	1.77	-536.00	5627.00	49800	20240129	-44.38	9950	20230410	178.39	49800	-44.38	20240129	14910	85.78	20240102	49800	-44.38	20240129	9950	178.39	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
69	20240319	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-750	5	-2.62	5175402200	185747	60.70	28900	28950	27400	37200	20100	28650	27861.97	1.01	-27275	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3200	-52.05	4.96	12	1.62	-536.00	5627.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
70	20240319	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-1000	5	-3.49	4049560000	144918	47.36	28900	28950	27500	37200	20100	28650	27943.03	1.01	-11092	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3171	-51.59	4.91	12	1.26	-536.00	5627.00	49800	20240129	-44.48	9950	20230410	177.89	49800	-44.48	20240129	14910	85.45	20240102	49800	-44.48	20240129	9950	177.89	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
71	20240319	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-900	5	-3.14	3525860000	126002	41.18	28900	28950	27500	37200	20100	28650	27981.73	1.01	-11050	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3182	-51.77	4.93	12	1.10	-536.00	5627.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
72	20240319	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-550	5	-1.92	2656244700	94721	30.96	28900	28950	27500	37200	20100	28650	28041.81	1.01	-10060	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3223	-52.43	4.99	12	0.83	-536.00	5627.00	49800	20240129	-43.57	9950	20230410	182.41	49800	-43.57	20240129	14910	88.46	20240102	49800	-43.57	20240129	9950	182.41	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
73	20240319	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-100	5	-0.35	381248550	13332	4.36	28900	28950	28250	37200	20100	28650	28595.86	1.01	-4967	29916	29282	28266	27632	26616	29600	27950	57	8550	500	20620	50	1	11468332	3274	-53.26	5.07	12	0.12	-536.00	5627.00	49800	20240129	-42.67	9950	20230410	186.93	49800	-42.67	20240129	14910	91.48	20240102	49800	-42.67	20240129	9950	186.93	20230410	1.74	N	047560	500	57 억	115575	N	N	25	N	N
74	20240318	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	50	2	0.17	8481518700	302154	37.54	28100	28900	27250	37150	20050	28600	28068.23	0.85	17212	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3286	-53.45	5.09	12	2.63	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.79	N	047560	500	57 억	97116	N	N	25	N	N
75	20240318	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-50	5	-0.17	7968402400	284201	35.31	28100	28900	27250	37150	20050	28600	28037.54	0.85	18233	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3274	-53.26	5.07	12	2.48	-536.00	5627.00	49800	20240129	-42.67	9950	20230410	186.93	49800	-42.67	20240129	14910	91.48	20240102	49800	-42.67	20240129	9950	186.93	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
76	20240318	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-200	5	-0.70	7379648750	263558	32.74	28100	28900	27250	37150	20050	28600	27999.67	0.85	14019	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3257	-52.99	5.05	12	2.30	-536.00	5627.00	49800	20240129	-42.97	9950	20230410	185.43	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	9950	185.43	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
77	20240318	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	50	2	0.17	6717867100	240359	29.86	28100	28900	27250	37150	20050	28600	27948.80	0.85	15209	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3286	-53.45	5.09	12	2.10	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
78	20240318	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-450	5	-1.57	5562854000	199861	24.83	28100	28450	27250	37150	20050	28600	27832.90	0.85	14011	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3228	-52.52	5.00	12	1.74	-536.00	5627.00	49800	20240129	-43.47	9950	20230410	182.91	49800	-43.47	20240129	14910	88.80	20240102	49800	-43.47	20240129	9950	182.91	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
79	20240318	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-550	5	-1.92	5124553150	184303	22.90	28100	28450	27250	37150	20050	28600	27804.24	0.85	14127	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3217	-52.33	4.98	12	1.61	-536.00	5627.00	49800	20240129	-43.67	9950	20230410	181.91	49800	-43.67	20240129	14910	88.13	20240102	49800	-43.67	20240129	9950	181.91	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
80	20240318	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-750	5	-2.62	4371388650	157442	19.56	28100	28450	27250	37150	20050	28600	27764.08	0.85	15956	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3194	-51.96	4.95	12	1.37	-536.00	5627.00	49800	20240129	-44.08	9950	20230410	179.90	49800	-44.08	20240129	14910	86.79	20240102	49800	-44.08	20240129	9950	179.90	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
81	20240318	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-300	5	-1.05	870075250	31044	3.86	28100	28400	27700	37150	20050	28600	28023.69	0.85	5428	32966	30782	29516	27332	26066	30150	26700	57	8550	500	20590	50	1	11468332	3246	-52.80	5.03	12	0.27	-536.00	5627.00	49800	20240129	-43.17	9950	20230410	184.42	49800	-43.17	20240129	14910	89.81	20240102	49800	-43.17	20240129	9950	184.42	20230410	1.79	N	047560	500	57 억	97116	N	N	0	N	N
82	20240315	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-2500	5	-8.04	23388407900	795088	95.49	31600	31700	28250	40400	21800	31100	29415.64	1.98	-138790	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3280	-53.36	5.08	12	6.93	-536.00	5627.00	49800	20240129	-42.57	9950	20230410	187.44	49800	-42.57	20240129	14910	91.82	20240102	49800	-42.57	20240129	9950	187.44	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
83	20240315	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-2500	5	-8.04	22632547500	768654	92.32	31600	31700	28250	40400	21800	31100	29442.67	1.98	-133688	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3280	-53.36	5.08	12	6.70	-536.00	5627.00	49800	20240129	-42.57	9950	20230410	187.44	49800	-42.57	20240129	14910	91.82	20240102	49800	-42.57	20240129	9950	187.44	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
84	20240315	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-2600	5	-8.36	20290826450	686328	82.43	31600	31700	28400	40400	21800	31100	29562.54	1.98	-135127	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3268	-53.17	5.06	12	5.98	-536.00	5627.00	49800	20240129	-42.77	9950	20230410	186.43	49800	-42.77	20240129	14910	91.15	20240102	49800	-42.77	20240129	9950	186.43	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
85	20240315	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-2550	5	-8.20	18497733050	623660	74.91	31600	31700	28400	40400	21800	31100	29658.12	1.98	-128732	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3274	-53.26	5.07	12	5.44	-536.00	5627.00	49800	20240129	-42.67	9950	20230410	186.93	49800	-42.67	20240129	14910	91.48	20240102	49800	-42.67	20240129	9950	186.93	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
86	20240315	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	-1600	5	-5.14	13886128200	463749	55.70	31600	31700	29200	40400	21800	31100	29941.20	1.98	-94600	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3383	-55.04	5.24	12	4.04	-536.00	5627.00	49800	20240129	-40.76	9950	20230410	196.48	49800	-40.76	20240129	14910	97.85	20240102	49800	-40.76	20240129	9950	196.48	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
87	20240315	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	-1350	5	-4.34	12234442400	407892	48.99	31600	31700	29200	40400	21800	31100	29992.15	1.98	-78969	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3412	-55.50	5.29	12	3.56	-536.00	5627.00	49800	20240129	-40.26	9950	20230410	198.99	49800	-40.26	20240129	14910	99.53	20240102	49800	-40.26	20240129	9950	198.99	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
88	20240315	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-1300	5	-4.18	9891918700	329630	39.59	31600	31700	29200	40400	21800	31100	30006.51	1.98	-61631	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3418	-55.60	5.30	12	2.87	-536.00	5627.00	49800	20240129	-40.16	9950	20230410	199.50	49800	-40.16	20240129	14910	99.87	20240102	49800	-40.16	20240129	9950	199.50	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
89	20240315	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-800	5	-2.57	2512384300	80954	9.72	31600	31700	30250	40400	21800	31100	31034.06	1.98	-18563	32333	31716	30933	30316	29533	31325	29925	57	9300	500	22390	50	1	11468332	3475	-56.53	5.38	12	0.71	-536.00	5627.00	49800	20240129	-39.16	9950	20230410	204.52	49800	-39.16	20240129	14910	103.22	20240102	49800	-39.16	20240129	9950	204.52	20230410	1.56	N	047560	500	57 억	227300	N	N	55	N	N
90	20240314	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31100	-900	5	-2.81	25515533500	827404	32.67	31350	31550	30150	41600	22400	32000	30829.66	2.06	-15292	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3567	-58.02	5.53	12	7.21	-536.00	5627.00	49800	20240129	-37.55	9950	20230410	212.56	49800	-37.55	20240129	14910	108.58	20240102	49800	-37.55	20240129	9950	212.56	20230410	1.52	N	047560	500	57 억	236233	N	N	55	N	N
91	20240314	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-800	5	-2.50	24133955650	782981	30.91	31350	31550	30150	41600	22400	32000	30815.21	2.06	-11013	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3578	-58.21	5.54	12	6.83	-536.00	5627.00	49800	20240129	-37.35	9950	20230410	213.57	49800	-37.35	20240129	14910	109.26	20240102	49800	-37.35	20240129	9950	213.57	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
92	20240314	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	-550	5	-1.72	21746851400	706360	27.89	31350	31550	30150	41600	22400	32000	30778.10	2.06	-11237	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3607	-58.68	5.59	12	6.16	-536.00	5627.00	49800	20240129	-36.85	9950	20230410	216.08	49800	-36.85	20240129	14910	110.93	20240102	49800	-36.85	20240129	9950	216.08	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
93	20240314	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31150	-850	5	-2.66	19456442050	632916	24.99	31350	31550	30150	41600	22400	32000	30730.40	2.06	-22128	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3572	-58.12	5.54	12	5.52	-536.00	5627.00	49800	20240129	-37.45	9950	20230410	213.07	49800	-37.45	20240129	14910	108.92	20240102	49800	-37.45	20240129	9950	213.07	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
94	20240314	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	-1350	5	-4.22	18023183700	586356	23.15	31350	31550	30150	41600	22400	32000	30726.18	2.06	-25851	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3515	-57.18	5.45	12	5.11	-536.00	5627.00	49800	20240129	-38.45	9950	20230410	208.04	49800	-38.45	20240129	14910	105.57	20240102	49800	-38.45	20240129	9950	208.04	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
95	20240314	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-1500	5	-4.69	14061421000	458645	18.11	31350	31400	30150	41600	22400	32000	30643.04	2.06	-23714	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3498	-56.90	5.42	12	4.00	-536.00	5627.00	49800	20240129	-38.76	9950	20230410	206.53	49800	-38.76	20240129	14910	104.56	20240102	49800	-38.76	20240129	9950	206.53	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
96	20240314	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	-1350	5	-4.22	11853266250	386213	15.25	31350	31400	30150	41600	22400	32000	30672.92	2.06	-19643	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3515	-57.18	5.45	12	3.37	-536.00	5627.00	49800	20240129	-38.45	9950	20230410	208.04	49800	-38.45	20240129	14910	105.57	20240102	49800	-38.45	20240129	9950	208.04	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
97	20240314	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	-950	5	-2.97	3227674500	103787	4.10	31350	31400	30800	41600	22400	32000	31050.90	2.06	-353	35033	33516	30483	28966	25933	34275	29725	57	9600	500	23040	50	1	11468332	3561	-57.93	5.52	12	0.90	-536.00	5627.00	49800	20240129	-37.65	9950	20230410	212.06	49800	-37.65	20240129	14910	108.25	20240102	49800	-37.65	20240129	9950	212.06	20230410	1.52	N	047560	500	57 억	236233	N	N	32	N	N
98	20240313	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	4850	2	17.86	75553196500	2499638	1001.58	27700	32000	27450	35250	19050	27150	30215.96	1.32	90775	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3670	-59.70	5.69	12	21.80	-536.00	5627.00	49800	20240129	-35.74	9950	20230410	221.61	49800	-35.74	20240129	14910	114.62	20240102	49800	-35.74	20240129	9950	221.61	20230410	1.52	N	047560	500	57 억	151125	N	N	32	N	N
99	20240313	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	4250	2	15.65	67371587600	2240370	897.69	27700	31400	27450	35250	19050	27150	30071.63	1.32	78077	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3601	-58.58	5.58	12	19.54	-536.00	5627.00	49800	20240129	-36.95	9950	20230410	215.58	49800	-36.95	20240129	14910	110.60	20240102	49800	-36.95	20240129	9950	215.58	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
100	20240313	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	2650	2	9.76	56064977800	1874398	751.05	27700	31350	27450	35250	19050	27150	29910.92	1.32	71926	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3418	-55.60	5.30	12	16.34	-536.00	5627.00	49800	20240129	-40.16	9950	20230410	199.50	49800	-40.16	20240129	14910	99.87	20240102	49800	-40.16	20240129	9950	199.50	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
101	20240313	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	3050	2	11.23	50159636950	1675548	671.37	27700	31350	27450	35250	19050	27150	29936.26	1.32	34931	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3463	-56.34	5.37	12	14.61	-536.00	5627.00	49800	20240129	-39.36	9950	20230410	203.52	49800	-39.36	20240129	14910	102.55	20240102	49800	-39.36	20240129	9950	203.52	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
102	20240313	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	3650	2	13.44	38006000250	1277436	511.85	27700	31350	27450	35250	19050	27150	29751.78	1.32	44389	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3532	-57.46	5.47	12	11.14	-536.00	5627.00	49800	20240129	-38.15	9950	20230410	209.55	49800	-38.15	20240129	14910	106.57	20240102	49800	-38.15	20240129	9950	209.55	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
103	20240313	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	3100	2	11.42	23188541050	793160	317.81	27700	30250	27450	35250	19050	27150	29235.64	1.32	85768	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3469	-56.44	5.38	12	6.92	-536.00	5627.00	49800	20240129	-39.26	9950	20230410	204.02	49800	-39.26	20240129	14910	102.88	20240102	49800	-39.26	20240129	9950	204.02	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
104	20240313	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	2350	2	8.66	14037654200	485338	194.47	27700	29700	27450	35250	19050	27150	28923.46	1.32	61844	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3383	-55.04	5.24	12	4.23	-536.00	5627.00	49800	20240129	-40.76	9950	20230410	196.48	49800	-40.76	20240129	14910	97.85	20240102	49800	-40.76	20240129	9950	196.48	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
105	20240313	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	600	2	2.21	729848700	26331	10.55	27700	28000	27450	35250	19050	27150	27718.23	1.32	6699	28450	27800	27350	26700	26250	27575	26475	57	8100	500	19540	50	1	11468332	3182	-51.77	4.93	12	0.23	-536.00	5627.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.52	N	047560	500	57 억	151125	N	N	4	N	N
106	20240312	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-550	5	-1.99	6704614100	246810	92.10	28000	28000	26900	36000	19400	27700	27165.13	1.30	1612	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3114	-50.65	4.82	12	2.15	-536.00	5627.00	49800	20240129	-45.48	9950	20230410	172.86	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	9950	172.86	20230410	1.51	N	047560	500	57 억	149510	N	N	4	N	N
107	20240312	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-600	5	-2.17	6202667950	228324	85.20	28000	28000	26900	36000	19400	27700	27166.07	1.30	161	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3108	-50.56	4.82	12	1.99	-536.00	5627.00	49800	20240129	-45.58	9950	20230410	172.36	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	9950	172.36	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
108	20240312	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-700	5	-2.53	5485561100	201830	75.32	28000	28000	26900	36000	19400	27700	27179.10	1.30	-1498	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3096	-50.37	4.80	12	1.76	-536.00	5627.00	49800	20240129	-45.78	9950	20230410	171.36	49800	-45.78	20240129	14910	81.09	20240102	49800	-45.78	20240129	9950	171.36	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
109	20240312	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-550	5	-1.99	4591395450	168764	62.98	28000	28000	26900	36000	19400	27700	27206.00	1.30	-2581	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3114	-50.65	4.82	12	1.47	-536.00	5627.00	49800	20240129	-45.48	9950	20230410	172.86	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	9950	172.86	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
110	20240312	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-550	5	-1.99	4055051450	148968	55.59	28000	28000	26900	36000	19400	27700	27220.94	1.30	2587	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3114	-50.65	4.82	12	1.30	-536.00	5627.00	49800	20240129	-45.48	9950	20230410	172.86	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	9950	172.86	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
111	20240312	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-400	5	-1.44	3163636100	116059	43.31	28000	28000	26900	36000	19400	27700	27258.84	1.30	11049	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3131	-50.93	4.85	12	1.01	-536.00	5627.00	49800	20240129	-45.18	9950	20230410	174.37	49800	-45.18	20240129	14910	83.10	20240102	49800	-45.18	20240129	9950	174.37	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
112	20240312	100446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-100	5	-0.36	2459781200	90407	33.74	28000	28000	26900	36000	19400	27700	27207.84	1.30	8149	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3165	-51.49	4.90	12	0.79	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
113	20240312	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-200	5	-0.72	328558200	11913	4.45	28000	28000	27300	36000	19400	27700	27579.75	1.30	-3329	28733	28216	27483	26966	26233	28475	27225	57	8300	500	19940	50	1	11468332	3154	-51.31	4.89	12	0.10	-536.00	5627.00	49800	20240129	-44.78	9950	20230410	176.38	49800	-44.78	20240129	14910	84.44	20240102	49800	-44.78	20240129	9950	176.38	20230410	1.51	N	047560	500	57 억	149510	N	N	86	N	N
114	20240311	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	150	2	0.54	7303453250	266771	57.87	27150	28000	26750	35800	19300	27550	27376.86	1.06	28327	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3177	-51.68	4.92	12	2.33	-536.00	5627.00	49800	20240129	-44.38	9950	20230410	178.39	49800	-44.38	20240129	14910	85.78	20240102	49800	-44.38	20240129	9950	178.39	20230410	1.51	N	047560	500	57 억	121092	N	N	86	N	N
115	20240311	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	150	2	0.54	6914390450	252735	54.83	27150	28000	26750	35800	19300	27550	27358.03	1.06	32491	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3177	-51.68	4.92	12	2.20	-536.00	5627.00	49800	20240129	-44.38	9950	20230410	178.39	49800	-44.38	20240129	14910	85.78	20240102	49800	-44.38	20240129	9950	178.39	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
116	20240311	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	50	2	0.18	6425477850	235063	50.99	27150	28000	26750	35800	19300	27550	27334.85	1.06	32963	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3165	-51.49	4.90	12	2.05	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
117	20240311	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-250	5	-0.91	5835367300	213513	46.32	27150	28000	26750	35800	19300	27550	27329.95	1.06	29436	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3131	-50.93	4.85	12	1.86	-536.00	5627.00	49800	20240129	-45.18	9950	20230410	174.37	49800	-45.18	20240129	14910	83.10	20240102	49800	-45.18	20240129	9950	174.37	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
118	20240311	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	50	2	0.18	5413667350	198160	42.99	27150	28000	26750	35800	19300	27550	27319.32	1.06	30250	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3165	-51.49	4.90	12	1.73	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
119	20240311	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	0	3	0.00	4952008500	181408	39.35	27150	28000	26750	35800	19300	27550	27297.21	1.06	27366	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3160	-51.40	4.90	12	1.58	-536.00	5627.00	49800	20240129	-44.68	9950	20230410	176.88	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	9950	176.88	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
120	20240311	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	50	2	0.18	4197229300	153920	33.39	27150	28000	26750	35800	19300	27550	27268.34	1.06	30677	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3165	-51.49	4.90	12	1.34	-536.00	5627.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
121	20240311	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-300	5	-1.09	771641700	28421	6.17	27150	27400	27000	35800	19300	27550	27146.07	1.06	3437	30150	28850	28200	26900	26250	28525	26575	57	8250	500	19830	50	1	11468332	3125	-50.84	4.84	12	0.25	-536.00	5627.00	49800	20240129	-45.28	9950	20230410	173.87	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	9950	173.87	20230410	1.51	N	047560	500	57 억	121092	N	N	5	N	N
122	20240308	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-1400	5	-4.84	12863507600	451985	105.54	29350	29500	27550	37600	20300	28950	28463.23	1.62	-65838	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3160	-51.40	4.90	12	3.94	-536.00	5627.00	49800	20240129	-44.68	9950	20230410	176.88	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	9950	176.88	20230410	1.51	N	047560	500	57 억	185419	N	N	5	N	N
123	20240308	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-1150	5	-3.97	11765914750	412347	96.29	29350	29500	27550	37600	20300	28950	28533.89	1.62	-60187	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3188	-51.87	4.94	12	3.60	-536.00	5627.00	49800	20240129	-44.18	9950	20230410	179.40	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	9950	179.40	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
124	20240308	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-850	5	-2.94	9606729050	334910	78.20	29350	29500	28000	37600	20300	28950	28684.42	1.62	-42072	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3223	-52.43	4.99	12	2.92	-536.00	5627.00	49800	20240129	-43.57	9950	20230410	182.41	49800	-43.57	20240129	14910	88.46	20240102	49800	-43.57	20240129	9950	182.41	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
125	20240308	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-550	5	-1.90	7994763900	277654	64.83	29350	29500	28250	37600	20300	28950	28793.91	1.62	-28618	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3257	-52.99	5.05	12	2.42	-536.00	5627.00	49800	20240129	-42.97	9950	20230410	185.43	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	9950	185.43	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
126	20240308	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-400	5	-1.38	6334521250	219241	51.19	29350	29500	28500	37600	20300	28950	28892.93	1.62	-6261	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3274	-53.26	5.07	12	1.91	-536.00	5627.00	49800	20240129	-42.67	9950	20230410	186.93	49800	-42.67	20240129	14910	91.48	20240102	49800	-42.67	20240129	9950	186.93	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
127	20240308	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	-50	5	-0.17	4808772100	166133	38.79	29350	29500	28500	37600	20300	28950	28945.31	1.62	16543	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3314	-53.92	5.14	12	1.45	-536.00	5627.00	49800	20240129	-41.97	9950	20230410	190.45	49800	-41.97	20240129	14910	93.83	20240102	49800	-41.97	20240129	9950	190.45	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
128	20240308	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	100	2	0.35	2949078100	102329	23.89	29350	29350	28500	37600	20300	28950	28819.42	1.62	-483	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3332	-54.20	5.16	12	0.89	-536.00	5627.00	49800	20240129	-41.67	9950	20230410	191.96	49800	-41.67	20240129	14910	94.84	20240102	49800	-41.67	20240129	9950	191.96	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
129	20240308	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	-50	5	-0.17	453485050	15578	3.64	29350	29350	28800	37600	20300	28950	29111.83	1.62	-4250	30650	29800	29100	28250	27550	29450	27900	57	8650	500	20840	50	1	11468332	3314	-53.92	5.14	12	0.14	-536.00	5627.00	49800	20240129	-41.97	9950	20230410	190.45	49800	-41.97	20240129	14910	93.83	20240102	49800	-41.97	20240129	9950	190.45	20230410	1.51	N	047560	500	57 억	185419	N	N	78	N	N
130	20240307	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	200	2	0.70	12393632500	426848	57.10	29450	29950	28400	37350	20150	28750	29035.38	2.09	-55483	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3320	-54.01	5.14	12	3.72	-536.00	5627.00	49800	20240129	-41.87	9950	20230410	190.95	49800	-41.87	20240129	14910	94.16	20240102	49800	-41.87	20240129	9950	190.95	20230410	1.45	N	047560	500	57 억	239945	N	N	78	N	N
131	20240307	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	0	3	0.00	11476916700	395116	52.85	29450	29950	28400	37350	20150	28750	29046.96	2.09	-44618	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3297	-53.64	5.11	12	3.45	-536.00	5627.00	49800	20240129	-42.27	9950	20230410	188.94	49800	-42.27	20240129	14910	92.82	20240102	49800	-42.27	20240129	9950	188.94	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
132	20240307	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-150	5	-0.52	10085036600	346448	46.34	29450	29950	28400	37350	20150	28750	29109.81	2.09	-26715	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3280	-53.36	5.08	12	3.02	-536.00	5627.00	49800	20240129	-42.57	9950	20230410	187.44	49800	-42.57	20240129	14910	91.82	20240102	49800	-42.57	20240129	9950	187.44	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
133	20240307	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	300	2	1.04	8876443250	304610	40.75	29450	29950	28400	37350	20150	28750	29140.35	2.09	-9756	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3332	-54.20	5.16	12	2.66	-536.00	5627.00	49800	20240129	-41.67	9950	20230410	191.96	49800	-41.67	20240129	14910	94.84	20240102	49800	-41.67	20240129	9950	191.96	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
134	20240307	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	350	2	1.22	7558369450	259632	34.73	29450	29950	28400	37350	20150	28750	29111.86	2.09	-14112	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3337	-54.29	5.17	12	2.26	-536.00	5627.00	49800	20240129	-41.57	9950	20230410	192.46	49800	-41.57	20240129	14910	95.17	20240102	49800	-41.57	20240129	9950	192.46	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
135	20240307	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	250	2	0.87	5675904300	195786	26.19	29450	29800	28400	37350	20150	28750	28990.35	2.09	-14368	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3326	-54.10	5.15	12	1.71	-536.00	5627.00	49800	20240129	-41.77	9950	20230410	191.46	49800	-41.77	20240129	14910	94.50	20240102	49800	-41.77	20240129	9950	191.46	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
136	20240307	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	300	2	1.04	4354447350	150458	20.13	29450	29800	28400	37350	20150	28750	28941.28	2.09	-23864	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3332	-54.20	5.16	12	1.31	-536.00	5627.00	49800	20240129	-41.67	9950	20230410	191.96	49800	-41.67	20240129	14910	94.84	20240102	49800	-41.67	20240129	9950	191.96	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
137	20240307	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	700	2	2.43	824635950	27947	3.74	29450	29800	29300	37350	20150	28750	29507.14	2.09	-9262	31516	30132	28966	27582	26416	30825	28275	57	8600	500	20700	50	1	11468332	3377	-54.94	5.23	12	0.24	-536.00	5627.00	49800	20240129	-40.86	9950	20230410	195.98	49800	-40.86	20240129	14910	97.52	20240102	49800	-40.86	20240129	9950	195.98	20230410	1.45	N	047560	500	57 억	239945	N	N	0	N	N
138	20240306	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	650	2	2.31	21850153500	741693	87.91	28350	30350	27800	36500	19700	28100	29461.07	1.87	25996	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3297	-53.64	5.11	12	6.47	-536.00	5627.00	49800	20240129	-42.27	9950	20230410	188.94	49800	-42.27	20240129	14910	92.82	20240102	49800	-42.27	20240129	9950	188.94	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
139	20240306	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	600	2	2.14	21009954150	712478	84.45	28350	30350	27800	36500	19700	28100	29489.41	1.87	42669	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3291	-53.54	5.10	12	6.21	-536.00	5627.00	49800	20240129	-42.37	9950	20230410	188.44	49800	-42.37	20240129	14910	92.49	20240102	49800	-42.37	20240129	9950	188.44	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
140	20240306	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	650	2	2.31	20143537800	682377	80.88	28350	30350	27800	36500	19700	28100	29520.56	1.87	53348	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3297	-53.64	5.11	12	5.95	-536.00	5627.00	49800	20240129	-42.27	9950	20230410	188.94	49800	-42.27	20240129	14910	92.82	20240102	49800	-42.27	20240129	9950	188.94	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
141	20240306	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	850	2	3.02	18602743050	628798	74.53	28350	30350	27800	36500	19700	28100	29585.63	1.87	66058	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3320	-54.01	5.14	12	5.48	-536.00	5627.00	49800	20240129	-41.87	9950	20230410	190.95	49800	-41.87	20240129	14910	94.16	20240102	49800	-41.87	20240129	9950	190.95	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
142	20240306	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	1300	2	4.63	17016240800	574325	68.07	28350	30350	27800	36500	19700	28100	29629.40	1.87	75574	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3372	-54.85	5.22	12	5.01	-536.00	5627.00	49800	20240129	-40.96	9950	20230410	195.48	49800	-40.96	20240129	14910	97.18	20240102	49800	-40.96	20240129	9950	195.48	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
143	20240306	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	1950	2	6.94	15232059250	514149	60.94	28350	30350	27800	36500	19700	28100	29627.05	1.87	81383	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3446	-56.06	5.34	12	4.48	-536.00	5627.00	49800	20240129	-39.66	9950	20230410	202.01	49800	-39.66	20240129	14910	101.54	20240102	49800	-39.66	20240129	9950	202.01	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
144	20240306	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	1150	2	4.09	9665275750	328445	38.93	28350	30200	27800	36500	19700	28100	29429.13	1.87	68904	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3354	-54.57	5.20	12	2.86	-536.00	5627.00	49800	20240129	-41.27	9950	20230410	193.97	49800	-41.27	20240129	14910	96.18	20240102	49800	-41.27	20240129	9950	193.97	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
145	20240306	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	200	2	0.71	697590650	24781	2.94	28350	28350	27800	36500	19700	28100	28151.12	1.87	-3544	32000	30050	29000	27050	26000	29525	26525	57	8400	500	20230	50	1	11468332	3246	-52.80	5.03	12	0.22	-536.00	5627.00	49800	20240129	-43.17	9950	20230410	184.42	49800	-43.17	20240129	14910	89.81	20240102	49800	-43.17	20240129	9950	184.42	20230410	1.51	N	047560	500	57 억	214200	N	N	0	N	N
146	20240305	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-650	5	-2.26	24857923550	840348	200.75	28900	30950	27950	37350	20150	28750	29583.13	2.56	-79813	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3223	-52.43	4.99	12	7.33	-536.00	5627.00	49800	20240129	-43.57	9950	20230410	182.41	49800	-43.57	20240129	14910	88.46	20240102	49800	-43.57	20240129	9950	182.41	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
147	20240305	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-600	5	-2.09	23801255450	802657	191.75	28900	30950	27950	37350	20150	28750	29653.93	2.56	-80786	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3228	-52.52	5.00	12	7.00	-536.00	5627.00	49800	20240129	-43.47	9950	20230410	182.91	49800	-43.47	20240129	14910	88.80	20240102	49800	-43.47	20240129	9950	182.91	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
148	20240305	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	400	2	1.39	20374330200	681348	162.77	28900	30950	28350	37350	20150	28750	29904.25	2.56	-68937	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3343	-54.38	5.18	12	5.94	-536.00	5627.00	49800	20240129	-41.47	9950	20230410	192.96	49800	-41.47	20240129	14910	95.51	20240102	49800	-41.47	20240129	9950	192.96	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
149	20240305	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	400	2	1.39	19249743200	642560	153.50	28900	30950	28350	37350	20150	28750	29959.31	2.56	-58252	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3343	-54.38	5.18	12	5.60	-536.00	5627.00	49800	20240129	-41.47	9950	20230410	192.96	49800	-41.47	20240129	14910	95.51	20240102	49800	-41.47	20240129	9950	192.96	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
150	20240305	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	400	2	1.39	18290979950	609703	145.65	28900	30950	28350	37350	20150	28750	30001.36	2.56	-51733	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3343	-54.38	5.18	12	5.32	-536.00	5627.00	49800	20240129	-41.47	9950	20230410	192.96	49800	-41.47	20240129	14910	95.51	20240102	49800	-41.47	20240129	9950	192.96	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
151	20240305	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	750	2	2.61	16481528250	547632	130.82	28900	30950	28350	37350	20150	28750	30097.85	2.56	-42700	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3383	-55.04	5.24	12	4.78	-536.00	5627.00	49800	20240129	-40.76	9950	20230410	196.48	49800	-40.76	20240129	14910	97.85	20240102	49800	-40.76	20240129	9950	196.48	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
152	20240305	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	1550	2	5.39	13737751500	455966	108.93	28900	30950	28350	37350	20150	28750	30131.18	2.56	-34676	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3475	-56.53	5.38	12	3.98	-536.00	5627.00	49800	20240129	-39.16	9950	20230410	204.52	49800	-39.16	20240129	14910	103.22	20240102	49800	-39.16	20240129	9950	204.52	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
153	20240305	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-100	5	-0.35	508598850	17713	4.23	28900	28900	28350	37350	20150	28750	28711.68	2.56	-4214	30316	29532	28666	27882	27016	29100	27450	57	8600	500	20700	50	1	11468332	3286	-53.45	5.09	12	0.15	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.47	N	047560	500	57 억	293310	N	N	6	N	N
154	20240304	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-50	5	-0.17	11773537750	414959	62.21	28950	29450	27800	37400	20200	28800	28371.54	2.39	17073	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3297	-53.64	5.11	12	3.62	-536.00	5627.00	49800	20240129	-42.27	9950	20230410	188.94	49800	-42.27	20240129	14910	92.82	20240102	49800	-42.27	20240129	9950	188.94	20230410	1.67	N	047560	500	57 억	273876	N	N	6	N	N
155	20240304	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-400	5	-1.39	11046709400	389521	58.39	28950	29450	27800	37400	20200	28800	28359.53	2.39	15683	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3257	-52.99	5.05	12	3.40	-536.00	5627.00	49800	20240129	-42.97	9950	20230410	185.43	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	9950	185.43	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
156	20240304	140402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-550	5	-1.91	10107011550	356276	53.41	28950	29450	27800	37400	20200	28800	28368.28	2.39	12971	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3240	-52.71	5.02	12	3.11	-536.00	5627.00	49800	20240129	-43.27	9950	20230410	183.92	49800	-43.27	20240129	14910	89.47	20240102	49800	-43.27	20240129	9950	183.92	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
157	20240304	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-550	5	-1.91	9230690200	325153	48.74	28950	29450	27800	37400	20200	28800	28388.54	2.39	12387	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3240	-52.71	5.02	12	2.84	-536.00	5627.00	49800	20240129	-43.27	9950	20230410	183.92	49800	-43.27	20240129	14910	89.47	20240102	49800	-43.27	20240129	9950	183.92	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
158	20240304	120404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-550	5	-1.91	8259044600	290835	43.60	28950	29450	27800	37400	20200	28800	28397.46	2.39	6771	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3240	-52.71	5.02	12	2.54	-536.00	5627.00	49800	20240129	-43.27	9950	20230410	183.92	49800	-43.27	20240129	14910	89.47	20240102	49800	-43.27	20240129	9950	183.92	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
159	20240304	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-900	5	-3.12	7199186800	253092	37.94	28950	29450	27800	37400	20200	28800	28444.70	2.39	4595	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3200	-52.05	4.96	12	2.21	-536.00	5627.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
160	20240304	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-700	5	-2.43	4966298550	173331	25.98	28950	29450	28100	37400	20200	28800	28651.96	2.39	687	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3223	-52.43	4.99	12	1.51	-536.00	5627.00	49800	20240129	-43.57	9950	20230410	182.41	49800	-43.57	20240129	14910	88.46	20240102	49800	-43.57	20240129	9950	182.41	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N
161	20240304	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	450	2	1.56	780254900	26955	4.04	28950	29250	28650	37400	20200	28800	28947.52	2.39	-261	30600	29700	28550	27650	26500	30150	28100	57	8600	500	20730	50	1	11468332	3354	-54.57	5.20	12	0.24	-536.00	5627.00	49800	20240129	-41.27	9950	20230410	193.97	49800	-41.27	20240129	14910	96.18	20240102	49800	-41.27	20240129	9950	193.97	20230410	1.67	N	047560	500	57 억	273876	N	N	23	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History