KissMeData/294570/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19580	320	2	1.66	857129430	44156	112.46	19240	19720	18910	25000	13490	19260	19411.35	1.93	-4489	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	2008	27.97	1.52	12	0.43	700.00	12867.00	32350	20230414	-39.47	18120	20231031	8.06	24950	-21.52	20240130	18270	7.17	20240308	32350	-39.47	20230414	18120	8.06	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
3	20240329	151103	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19290	30	2	0.16	734086420	37879	96.47	19240	19700	18910	25000	13490	19260	19379.77	1.93	-4869	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1978	27.56	1.50	12	0.37	700.00	12867.00	32350	20230414	-40.37	18120	20231031	6.46	24950	-22.69	20240130	18270	5.58	20240308	32350	-40.37	20230414	18120	6.46	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
4	20240329	141059	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19470	210	2	1.09	701162990	36176	92.13	19240	19700	18910	25000	13490	19260	19381.99	1.93	-4829	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1997	27.81	1.51	12	0.35	700.00	12867.00	32350	20230414	-39.81	18120	20231031	7.45	24950	-21.96	20240130	18270	6.57	20240308	32350	-39.81	20230414	18120	7.45	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
5	20240329	131041	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19490	230	2	1.19	651248340	33621	85.63	19240	19700	18910	25000	13490	19260	19370.28	1.93	-4477	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1999	27.84	1.51	12	0.33	700.00	12867.00	32350	20230414	-39.75	18120	20231031	7.56	24950	-21.88	20240130	18270	6.68	20240308	32350	-39.75	20230414	18120	7.56	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
6	20240329	121052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19430	170	2	0.88	291655000	15207	38.73	19240	19660	18910	25000	13490	19260	19179.00	1.93	-2526	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1992	27.76	1.51	12	0.15	700.00	12867.00	32350	20230414	-39.94	18120	20231031	7.23	24950	-22.12	20240130	18270	6.35	20240308	32350	-39.94	20230414	18120	7.23	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
7	20240329	111040	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19030	-230	5	-1.19	119352470	6283	16.00	19240	19270	18910	25000	13490	19260	18996.10	1.93	-1342	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1951	27.19	1.48	12	0.06	700.00	12867.00	32350	20230414	-41.17	18120	20231031	5.02	24950	-23.73	20240130	18270	4.16	20240308	32350	-41.17	20230414	18120	5.02	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
8	20240329	101039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18960	-300	5	-1.56	54920320	2884	7.34	19240	19270	18910	25000	13490	19260	19043.11	1.93	-1178	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1944	27.09	1.47	12	0.03	700.00	12867.00	32350	20230414	-41.39	18120	20231031	4.64	24950	-24.01	20240130	18270	3.78	20240308	32350	-41.39	20230414	18120	4.64	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
9	20240329	091040	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19260	0	3	0.00	5391390	280	0.71	19240	19270	19240	25000	13490	19260	19254.96	1.93	-160	19986	19622	19146	18782	18306	19805	18965	51	5740	500	13480	10	1	10254685	1975	27.51	1.50	12	0.00	700.00	12867.00	32350	20230414	-40.46	18120	20231031	6.29	24950	-22.81	20240130	18270	5.42	20240308	32350	-40.46	20230414	18120	6.29	20231031	1.91	N	294570	500	51 억	198231	N	N	0	N	N
10	20240328	161048	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19260	520	2	2.77	749291210	39183	309.60	18800	19510	18670	24350	13120	18740	19122.10	1.94	-223	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1975	27.51	1.50	12	0.38	700.00	12867.00	32350	20230414	-40.46	18120	20231031	6.29	24950	-22.81	20240130	18270	5.42	20240308	32350	-40.46	20230414	18120	6.29	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
11	20240328	151048	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19200	460	2	2.45	731982370	38282	302.48	18800	19510	18670	24350	13120	18740	19120.80	1.94	-345	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1969	27.43	1.49	12	0.37	700.00	12867.00	32350	20230414	-40.65	18120	20231031	5.96	24950	-23.05	20240130	18270	5.09	20240308	32350	-40.65	20230414	18120	5.96	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
12	20240328	141035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19180	440	2	2.35	688108590	35994	284.40	18800	19510	18670	24350	13120	18740	19117.31	1.94	-358	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1967	27.40	1.49	12	0.35	700.00	12867.00	32350	20230414	-40.71	18120	20231031	5.85	24950	-23.13	20240130	18270	4.98	20240308	32350	-40.71	20230414	18120	5.85	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
13	20240328	131035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19300	560	2	2.99	629984210	32969	260.50	18800	19510	18670	24350	13120	18740	19108.38	1.94	-595	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1979	27.57	1.50	12	0.32	700.00	12867.00	32350	20230414	-40.34	18120	20231031	6.51	24950	-22.65	20240130	18270	5.64	20240308	32350	-40.34	20230414	18120	6.51	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
14	20240328	121039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19100	360	2	1.92	316244850	16710	132.03	18800	19430	18670	24350	13120	18740	18925.48	1.94	-2080	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1959	27.29	1.48	12	0.16	700.00	12867.00	32350	20230414	-40.96	18120	20231031	5.41	24950	-23.45	20240130	18270	4.54	20240308	32350	-40.96	20230414	18120	5.41	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
15	20240328	111044	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18690	-50	5	-0.27	75810220	4050	32.00	18800	18890	18670	24350	13120	18740	18718.57	1.94	-457	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1917	26.70	1.45	12	0.04	700.00	12867.00	32350	20230414	-42.23	18120	20231031	3.15	24950	-25.09	20240130	18270	2.30	20240308	32350	-42.23	20230414	18120	3.15	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
16	20240328	101054	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18700	-40	5	-0.21	59348100	3169	25.04	18800	18890	18680	24350	13120	18740	18727.71	1.94	-355	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1918	26.71	1.45	12	0.03	700.00	12867.00	32350	20230414	-42.19	18120	20231031	3.20	24950	-25.05	20240130	18270	2.35	20240308	32350	-42.19	20230414	18120	3.20	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
17	20240328	091057	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18870	130	2	0.69	10826090	576	4.55	18800	18890	18740	24350	13120	18740	18795.30	1.94	-352	19033	18886	18783	18636	18533	18835	18585	51	5610	500	13110	10	1	10254685	1935	26.96	1.47	12	0.01	700.00	12867.00	32350	20230414	-41.67	18120	20231031	4.14	24950	-24.37	20240130	18270	3.28	20240308	32350	-41.67	20230414	18120	4.14	20231031	1.93	N	294570	500	51 억	198996	N	N	0	N	N
18	20240327	161053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18740	-100	5	-0.53	227777100	12167	47.11	18930	18930	18680	24450	13190	18840	18720.89	1.97	-3343	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1922	26.77	1.46	12	0.12	700.00	12867.00	32350	20230414	-42.07	18120	20231031	3.42	24950	-24.89	20240130	18270	2.57	20240308	32350	-42.07	20230414	18120	3.42	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
19	20240327	151052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	-130	5	-0.69	207077410	11062	42.83	18930	18930	18680	24450	13190	18840	18719.71	1.97	-3158	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1919	26.73	1.45	12	0.11	700.00	12867.00	32350	20230414	-42.16	18120	20231031	3.26	24950	-25.01	20240130	18270	2.41	20240308	32350	-42.16	20230414	18120	3.26	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
20	20240327	141052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18730	-110	5	-0.58	192762820	10297	39.87	18930	18930	18680	24450	13190	18840	18720.29	1.97	-2907	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1921	26.76	1.46	12	0.10	700.00	12867.00	32350	20230414	-42.10	18120	20231031	3.37	24950	-24.93	20240130	18270	2.52	20240308	32350	-42.10	20230414	18120	3.37	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
21	20240327	131050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18690	-150	5	-0.80	167905430	8968	34.72	18930	18930	18680	24450	13190	18840	18722.73	1.97	-2584	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1917	26.70	1.45	12	0.09	700.00	12867.00	32350	20230414	-42.23	18120	20231031	3.15	24950	-25.09	20240130	18270	2.30	20240308	32350	-42.23	20230414	18120	3.15	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
22	20240327	121050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	-130	5	-0.69	133045120	7103	27.50	18930	18930	18680	24450	13190	18840	18730.83	1.97	-2661	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1919	26.73	1.45	12	0.07	700.00	12867.00	32350	20230414	-42.16	18120	20231031	3.26	24950	-25.01	20240130	18270	2.41	20240308	32350	-42.16	20230414	18120	3.26	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
23	20240327	111051	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	-130	5	-0.69	88413130	4716	18.26	18930	18930	18710	24450	13190	18840	18747.48	1.97	-1850	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1919	26.73	1.45	12	0.05	700.00	12867.00	32350	20230414	-42.16	18120	20231031	3.26	24950	-25.01	20240130	18270	2.41	20240308	32350	-42.16	20230414	18120	3.26	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
24	20240327	101047	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18750	-90	5	-0.48	25692720	1368	5.30	18930	18930	18710	24450	13190	18840	18781.23	1.97	-660	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1923	26.79	1.46	12	0.01	700.00	12867.00	32350	20230414	-42.04	18120	20231031	3.48	24950	-24.85	20240130	18270	2.63	20240308	32350	-42.04	20230414	18120	3.48	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
25	20240327	091053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18720	-120	5	-0.64	5139090	273	1.06	18930	18930	18710	24450	13190	18840	18824.51	1.97	-188	19186	19012	18786	18612	18386	19100	18700	51	5610	500	13180	10	1	10254685	1920	26.74	1.45	12	0.00	700.00	12867.00	32350	20230414	-42.13	18120	20231031	3.31	24950	-24.97	20240130	18270	2.46	20240308	32350	-42.13	20230414	18120	3.31	20231031	1.94	N	294570	500	51 억	202348	N	N	44	N	N
26	20240326	160945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18840	200	2	1.07	484672050	25789	231.23	18560	18960	18560	24200	13050	18640	18793.73	1.93	4615	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1932	26.91	1.46	12	0.25	700.00	12867.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	1.95	N	294570	500	51 억	197633	N	N	44	N	N
27	20240326	151039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18850	210	2	1.13	435143120	23141	207.49	18560	18960	18560	24200	13050	18640	18803.99	1.93	4474	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1933	26.93	1.46	12	0.23	700.00	12867.00	32350	20230414	-41.73	18120	20231031	4.03	24950	-24.45	20240130	18270	3.17	20240308	32350	-41.73	20230414	18120	4.03	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
28	20240326	141035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18890	250	2	1.34	336489080	17883	160.34	18560	18960	18560	24200	13050	18640	18816.14	1.93	4341	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1937	26.99	1.47	12	0.17	700.00	12867.00	32350	20230414	-41.61	18120	20231031	4.25	24950	-24.29	20240130	18270	3.39	20240308	32350	-41.61	20230414	18120	4.25	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
29	20240326	131032	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18870	230	2	1.23	288888520	15362	137.74	18560	18960	18560	24200	13050	18640	18805.40	1.93	5275	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1935	26.96	1.47	12	0.15	700.00	12867.00	32350	20230414	-41.67	18120	20231031	4.14	24950	-24.37	20240130	18270	3.28	20240308	32350	-41.67	20230414	18120	4.14	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
30	20240326	121031	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	280	2	1.50	279365000	14857	133.21	18560	18960	18560	24200	13050	18640	18803.59	1.93	5457	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1940	27.03	1.47	12	0.14	700.00	12867.00	32350	20230414	-41.51	18120	20231031	4.42	24950	-24.17	20240130	18270	3.56	20240308	32350	-41.51	20230414	18120	4.42	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
31	20240326	111027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18900	260	2	1.39	194634050	10371	92.99	18560	18950	18560	24200	13050	18640	18767.14	1.93	4559	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1938	27.00	1.47	12	0.10	700.00	12867.00	32350	20230414	-41.58	18120	20231031	4.30	24950	-24.25	20240130	18270	3.45	20240308	32350	-41.58	20230414	18120	4.30	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
32	20240326	101040	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18740	100	2	0.54	64347380	3447	30.91	18560	18790	18560	24200	13050	18640	18667.65	1.93	607	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1922	26.77	1.46	12	0.03	700.00	12867.00	32350	20230414	-42.07	18120	20231031	3.42	24950	-24.89	20240130	18270	2.57	20240308	32350	-42.07	20230414	18120	3.42	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
33	20240326	091040	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18700	60	2	0.32	20468120	1101	9.87	18560	18700	18560	24200	13050	18640	18590.48	1.93	-87	18880	18760	18670	18550	18460	18820	18610	51	5560	500	13040	10	1	10254685	1918	26.71	1.45	12	0.01	700.00	12867.00	32350	20230414	-42.19	18120	20231031	3.20	24950	-25.05	20240130	18270	2.35	20240308	32350	-42.19	20230414	18120	3.20	20231031	1.95	N	294570	500	51 억	197633	N	N	1	N	N
34	20240325	161114	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18640	-40	5	-0.21	195088830	10463	61.33	18580	18790	18580	24250	13080	18680	18645.60	1.92	524	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1911	26.63	1.45	12	0.10	700.00	12867.00	32350	20230414	-42.38	18120	20231031	2.87	24950	-25.29	20240130	18270	2.03	20240308	32350	-42.38	20230414	18120	2.87	20231031	1.96	N	294570	500	51 억	197110	N	N	1	N	N
35	20240325	151118	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18650	-30	5	-0.16	185667340	9957	58.36	18580	18790	18580	24250	13080	18680	18646.92	1.92	507	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1912	26.64	1.45	12	0.10	700.00	12867.00	32350	20230414	-42.35	18120	20231031	2.92	24950	-25.25	20240130	18270	2.08	20240308	32350	-42.35	20230414	18120	2.92	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
36	20240325	141115	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18670	-10	5	-0.05	167705440	8993	52.71	18580	18790	18580	24250	13080	18680	18648.44	1.92	725	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1915	26.67	1.45	12	0.09	700.00	12867.00	32350	20230414	-42.29	18120	20231031	3.04	24950	-25.17	20240130	18270	2.19	20240308	32350	-42.29	20230414	18120	3.04	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
37	20240325	131114	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	30	2	0.16	145300040	7789	45.65	18580	18790	18580	24250	13080	18680	18654.52	1.92	860	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1919	26.73	1.45	12	0.08	700.00	12867.00	32350	20230414	-42.16	18120	20231031	3.26	24950	-25.01	20240130	18270	2.41	20240308	32350	-42.16	20230414	18120	3.26	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
38	20240325	121118	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18630	-50	5	-0.27	90809250	4872	28.56	18580	18740	18580	24250	13080	18680	18639.01	1.92	669	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1910	26.61	1.45	12	0.05	700.00	12867.00	32350	20230414	-42.41	18120	20231031	2.81	24950	-25.33	20240130	18270	1.97	20240308	32350	-42.41	20230414	18120	2.81	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
39	20240325	111117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18650	-30	5	-0.16	76381780	4097	24.01	18580	18740	18580	24250	13080	18680	18643.34	1.92	608	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1912	26.64	1.45	12	0.04	700.00	12867.00	32350	20230414	-42.35	18120	20231031	2.92	24950	-25.25	20240130	18270	2.08	20240308	32350	-42.35	20230414	18120	2.92	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
40	20240325	101116	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18680	0	3	0.00	65250060	3500	20.51	18580	18740	18580	24250	13080	18680	18642.87	1.92	528	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1916	26.69	1.45	12	0.03	700.00	12867.00	32350	20230414	-42.26	18120	20231031	3.09	24950	-25.13	20240130	18270	2.24	20240308	32350	-42.26	20230414	18120	3.09	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
41	20240325	091119	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18620	-60	5	-0.32	17602530	945	5.54	18580	18740	18580	24250	13080	18680	18627.02	1.92	113	18920	18800	18680	18560	18440	18740	18500	51	5570	500	13070	10	1	10254685	1909	26.60	1.45	12	0.01	700.00	12867.00	32350	20230414	-42.44	18120	20231031	2.76	24950	-25.37	20240130	18270	1.92	20240308	32350	-42.44	20230414	18120	2.76	20231031	1.96	N	294570	500	51 억	197110	N	N	27	N	N
42	20240322	161117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18680	60	2	0.32	317739440	17055	130.90	18800	18800	18560	24200	13040	18620	18630.28	1.87	4952	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1916	26.69	1.45	12	0.17	700.00	12867.00	32350	20230414	-42.26	18120	20231031	3.09	24950	-25.13	20240130	18270	2.24	20240308	32350	-42.26	20230414	18120	3.09	20231031	1.99	N	294570	500	51 억	192159	N	N	27	N	N
43	20240322	151120	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18670	50	2	0.27	300983020	16157	124.01	18800	18800	18560	24200	13040	18620	18628.65	1.87	4908	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1915	26.67	1.45	12	0.16	700.00	12867.00	32350	20230414	-42.29	18120	20231031	3.04	24950	-25.17	20240130	18270	2.19	20240308	32350	-42.29	20230414	18120	3.04	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
44	20240322	141108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18660	40	2	0.21	265559070	14258	109.43	18800	18800	18560	24200	13040	18620	18625.27	1.87	4972	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1914	26.66	1.45	12	0.14	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
45	20240322	131113	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18690	70	2	0.38	236587420	12706	97.52	18800	18800	18560	24200	13040	18620	18620.13	1.87	4896	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1917	26.70	1.45	12	0.12	700.00	12867.00	32350	20230414	-42.23	18120	20231031	3.15	24950	-25.09	20240130	18270	2.30	20240308	32350	-42.23	20230414	18120	3.15	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
46	20240322	121110	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18590	-30	5	-0.16	145778120	7836	60.14	18800	18800	18560	24200	13040	18620	18603.64	1.87	1292	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1906	26.56	1.44	12	0.08	700.00	12867.00	32350	20230414	-42.53	18120	20231031	2.59	24950	-25.49	20240130	18270	1.75	20240308	32350	-42.53	20230414	18120	2.59	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
47	20240322	111117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18660	40	2	0.21	137421950	7387	56.70	18800	18800	18560	24200	13040	18620	18603.22	1.87	1202	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1914	26.66	1.45	12	0.07	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
48	20240322	101108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18670	50	2	0.27	57475820	3088	23.70	18800	18800	18560	24200	13040	18620	18612.64	1.87	-222	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1915	26.67	1.45	12	0.03	700.00	12867.00	32350	20230414	-42.29	18120	20231031	3.04	24950	-25.17	20240130	18270	2.19	20240308	32350	-42.29	20230414	18120	3.04	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
49	20240322	091108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18600	-20	5	-0.11	14131130	759	5.83	18800	18800	18560	24200	13040	18620	18618.09	1.87	-202	19080	18850	18730	18500	18380	18795	18445	51	5580	500	13030	10	1	10254685	1907	26.57	1.45	12	0.01	700.00	12867.00	32350	20230414	-42.50	18120	20231031	2.65	24950	-25.45	20240130	18270	1.81	20240308	32350	-42.50	20230414	18120	2.65	20231031	1.99	N	294570	500	51 억	192159	N	N	0	N	N
50	20240321	161112	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18620	10	2	0.05	242864810	12977	60.95	18620	18960	18610	24150	13030	18610	18715.69	1.89	-1174	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1909	26.60	1.45	12	0.13	700.00	12867.00	32350	20230414	-42.44	18120	20231031	2.76	24950	-25.37	20240130	18270	1.92	20240308	32350	-42.44	20230414	18120	2.76	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
51	20240321	151108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18660	50	2	0.27	226447600	12096	56.82	18620	18960	18610	24150	13030	18610	18720.87	1.89	-1101	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1914	26.66	1.45	12	0.12	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
52	20240321	141108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18690	80	2	0.43	186131020	9937	46.67	18620	18960	18620	24150	13030	18610	18731.11	1.89	-965	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1917	26.70	1.45	12	0.10	700.00	12867.00	32350	20230414	-42.23	18120	20231031	3.15	24950	-25.09	20240130	18270	2.30	20240308	32350	-42.23	20230414	18120	3.15	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
53	20240321	131057	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18740	130	2	0.70	137987100	7363	34.58	18620	18960	18620	24150	13030	18610	18740.61	1.89	-840	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1922	26.77	1.46	12	0.07	700.00	12867.00	32350	20230414	-42.07	18120	20231031	3.42	24950	-24.89	20240130	18270	2.57	20240308	32350	-42.07	20230414	18120	3.42	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
54	20240321	121111	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18790	180	2	0.97	118148050	6303	29.61	18620	18960	18620	24150	13030	18610	18744.73	1.89	-746	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1927	26.84	1.46	12	0.06	700.00	12867.00	32350	20230414	-41.92	18120	20231031	3.70	24950	-24.69	20240130	18270	2.85	20240308	32350	-41.92	20230414	18120	3.70	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
55	20240321	111109	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	190	2	1.02	92933780	4957	23.28	18620	18960	18620	24150	13030	18610	18747.99	1.89	-672	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1928	26.86	1.46	12	0.05	700.00	12867.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
56	20240321	101111	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	190	2	1.02	45008670	2398	11.26	18620	18960	18620	24150	13030	18610	18769.25	1.89	-430	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1928	26.86	1.46	12	0.02	700.00	12867.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
57	20240321	091117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18850	240	2	1.29	11261320	598	2.81	18620	18960	18620	24150	13030	18610	18831.64	1.89	-144	18956	18782	18646	18472	18336	18715	18405	51	5540	500	13020	10	1	10254685	1933	26.93	1.46	12	0.01	700.00	12867.00	32350	20230414	-41.73	18120	20231031	4.03	24950	-24.45	20240130	18270	3.17	20240308	32350	-41.73	20230414	18120	4.03	20231031	2.01	N	294570	500	51 억	193333	N	N	0	N	N
58	20240320	161057	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18610	-210	5	-1.12	394401990	21152	131.22	18820	18820	18510	24450	13180	18820	18646.26	1.95	-6820	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1908	51.55	1.47	12	0.21	361.00	12698.00	32350	20230414	-42.47	18120	20231031	2.70	24950	-25.41	20240130	18270	1.86	20240308	32350	-42.47	20230414	18120	2.70	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
59	20240320	151101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18540	-280	5	-1.49	365531510	19596	121.57	18820	18820	18520	24450	13180	18820	18653.37	1.95	-6543	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1901	51.36	1.46	12	0.19	361.00	12698.00	32350	20230414	-42.69	18120	20231031	2.32	24950	-25.69	20240130	18270	1.48	20240308	32350	-42.69	20230414	18120	2.32	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
60	20240320	141106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18570	-250	5	-1.33	323617830	17336	107.55	18820	18820	18520	24450	13180	18820	18667.39	1.95	-6061	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1904	51.44	1.46	12	0.17	361.00	12698.00	32350	20230414	-42.60	18120	20231031	2.48	24950	-25.57	20240130	18270	1.64	20240308	32350	-42.60	20230414	18120	2.48	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
61	20240320	131106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18600	-220	5	-1.17	256720350	13733	85.20	18820	18820	18580	24450	13180	18820	18693.68	1.95	-4689	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1907	51.52	1.46	12	0.13	361.00	12698.00	32350	20230414	-42.50	18120	20231031	2.65	24950	-25.45	20240130	18270	1.81	20240308	32350	-42.50	20230414	18120	2.65	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
62	20240320	121059	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18640	-180	5	-0.96	207112660	11067	68.66	18820	18820	18610	24450	13180	18820	18714.44	1.95	-2716	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1911	51.63	1.47	12	0.11	361.00	12698.00	32350	20230414	-42.38	18120	20231031	2.87	24950	-25.29	20240130	18270	2.03	20240308	32350	-42.38	20230414	18120	2.87	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
63	20240320	111101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18700	-120	5	-0.64	136932540	7305	45.32	18820	18820	18690	24450	13180	18820	18745.04	1.95	-2188	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1918	51.80	1.47	12	0.07	361.00	12698.00	32350	20230414	-42.19	18120	20231031	3.20	24950	-25.05	20240130	18270	2.35	20240308	32350	-42.19	20230414	18120	3.20	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
64	20240320	101054	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18780	-40	5	-0.21	68585560	3656	22.68	18820	18820	18730	24450	13180	18820	18759.73	1.95	-863	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1926	52.02	1.48	12	0.04	361.00	12698.00	32350	20230414	-41.95	18120	20231031	3.64	24950	-24.73	20240130	18270	2.79	20240308	32350	-41.95	20230414	18120	3.64	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
65	20240320	091100	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18760	-60	5	-0.32	7329610	390	2.42	18820	18820	18760	24450	13180	18820	18793.87	1.95	-122	19180	19000	18890	18710	18600	18945	18655	51	5630	500	13170	10	1	10254685	1924	51.97	1.48	12	0.00	361.00	12698.00	32350	20230414	-42.01	18120	20231031	3.53	24950	-24.81	20240130	18270	2.68	20240308	32350	-42.01	20230414	18120	3.53	20231031	2.01	N	294570	500	51 억	200134	N	N	1	N	N
66	20240319	161047	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18820	-140	5	-0.74	303881560	16117	88.74	18960	19070	18780	24600	13280	18960	18854.72	1.98	-3368	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1930	52.13	1.48	12	0.16	361.00	12698.00	32350	20230414	-41.82	18120	20231031	3.86	24950	-24.57	20240130	18270	3.01	20240308	32350	-41.82	20230414	18120	3.86	20231031	2.02	N	294570	500	51 억	203502	N	N	1	N	N
67	20240319	151100	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18840	-120	5	-0.63	270968250	14368	79.11	18960	19070	18780	24600	13280	18960	18859.15	1.98	-2680	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1932	52.19	1.48	12	0.14	361.00	12698.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
68	20240319	141058	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18790	-170	5	-0.90	249602390	13233	72.86	18960	19070	18780	24600	13280	18960	18862.12	1.98	-2280	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1927	52.05	1.48	12	0.13	361.00	12698.00	32350	20230414	-41.92	18120	20231031	3.70	24950	-24.69	20240130	18270	2.85	20240308	32350	-41.92	20230414	18120	3.70	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
69	20240319	131027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	-160	5	-0.84	204249240	10820	59.57	18960	19070	18780	24600	13280	18960	18877.01	1.98	-2084	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1928	52.08	1.48	12	0.11	361.00	12698.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
70	20240319	121050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18840	-120	5	-0.63	155993170	8255	45.45	18960	19070	18780	24600	13280	18960	18896.81	1.98	-1906	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1932	52.19	1.48	12	0.08	361.00	12698.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
71	20240319	111056	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18950	-10	5	-0.05	127178110	6727	37.04	18960	19070	18780	24600	13280	18960	18905.62	1.98	-1691	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1943	52.49	1.49	12	0.07	361.00	12698.00	32350	20230414	-41.42	18120	20231031	4.58	24950	-24.05	20240130	18270	3.72	20240308	32350	-41.42	20230414	18120	4.58	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
72	20240319	101058	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19030	70	2	0.37	84589050	4479	24.66	18960	19070	18780	24600	13280	18960	18885.70	1.98	-1010	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1951	52.71	1.50	12	0.04	361.00	12698.00	32350	20230414	-41.17	18120	20231031	5.02	24950	-23.73	20240130	18270	4.16	20240308	32350	-41.17	20230414	18120	5.02	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
73	20240319	091058	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	-160	5	-0.84	6567390	349	1.92	18960	18960	18780	24600	13280	18960	18817.74	1.98	-195	19146	19052	18906	18812	18666	19100	18860	51	5640	500	13270	10	1	10254685	1928	52.08	1.48	12	0.00	361.00	12698.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	2.02	N	294570	500	51 억	203502	N	N	14	N	N
74	20240318	161050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18960	40	2	0.21	336382870	17830	100.49	18880	19000	18760	24550	13250	18920	18865.58	1.97	1540	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1944	52.52	1.49	12	0.17	361.00	12698.00	32350	20230414	-41.39	18120	20231031	4.64	24950	-24.01	20240130	18270	3.78	20240308	32350	-41.39	20230414	18120	4.64	20231031	2.06	N	294570	500	51 억	201963	N	N	14	N	N
75	20240318	151050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19000	80	2	0.42	319703620	16947	95.51	18880	19000	18760	24550	13250	18920	18864.91	1.97	1522	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1948	52.63	1.50	12	0.17	361.00	12698.00	32350	20230414	-41.27	18120	20231031	4.86	24950	-23.85	20240130	18270	4.00	20240308	32350	-41.27	20230414	18120	4.86	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
76	20240318	141050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18930	10	2	0.05	257128670	13638	76.86	18880	19000	18760	24550	13250	18920	18853.84	1.97	1619	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1941	52.44	1.49	12	0.13	361.00	12698.00	32350	20230414	-41.48	18120	20231031	4.47	24950	-24.13	20240130	18270	3.61	20240308	32350	-41.48	20230414	18120	4.47	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
77	20240318	131049	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18880	-40	5	-0.21	224953330	11934	67.26	18880	19000	18760	24550	13250	18920	18849.78	1.97	1669	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1936	52.30	1.49	12	0.12	361.00	12698.00	32350	20230414	-41.64	18120	20231031	4.19	24950	-24.33	20240130	18270	3.34	20240308	32350	-41.64	20230414	18120	4.19	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
78	20240318	121043	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18870	-50	5	-0.26	202708120	10755	60.62	18880	19000	18760	24550	13250	18920	18847.80	1.97	1695	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1935	52.27	1.49	12	0.10	361.00	12698.00	32350	20230414	-41.67	18120	20231031	4.14	24950	-24.37	20240130	18270	3.28	20240308	32350	-41.67	20230414	18120	4.14	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
79	20240318	111052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18870	-50	5	-0.26	168717940	8954	50.46	18880	19000	18760	24550	13250	18920	18842.75	1.97	1582	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1935	52.27	1.49	12	0.09	361.00	12698.00	32350	20230414	-41.67	18120	20231031	4.14	24950	-24.37	20240130	18270	3.28	20240308	32350	-41.67	20230414	18120	4.14	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
80	20240318	101050	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	0	3	0.00	103669720	5498	30.99	18880	19000	18760	24550	13250	18920	18855.90	1.97	1860	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1940	52.41	1.49	12	0.05	361.00	12698.00	32350	20230414	-41.51	18120	20231031	4.42	24950	-24.17	20240130	18270	3.56	20240308	32350	-41.51	20230414	18120	4.42	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
81	20240318	091049	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18950	30	2	0.16	26733570	1421	8.01	18880	19000	18760	24550	13250	18920	18813.21	1.97	177	19300	19110	18920	18730	18540	19015	18635	51	5630	500	13240	10	1	10254685	1943	52.49	1.49	12	0.01	361.00	12698.00	32350	20230414	-41.42	18120	20231031	4.58	24950	-24.05	20240130	18270	3.72	20240308	32350	-41.42	20230414	18120	4.58	20231031	2.06	N	294570	500	51 억	201963	N	N	0	N	N
82	20240315	161037	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	-160	5	-0.84	333839820	17691	103.31	19100	19110	18730	24800	13360	19080	18870.60	1.99	-2402	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1940	52.41	1.49	12	0.17	361.00	12698.00	32350	20230414	-41.51	18120	20231031	4.42	24950	-24.17	20240130	18270	3.56	20240308	32350	-41.51	20230414	18120	4.42	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
83	20240315	151010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18900	-180	5	-0.94	319170530	16915	98.77	19100	19110	18730	24800	13360	19080	18869.08	1.99	-2300	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1938	52.35	1.49	12	0.16	361.00	12698.00	32350	20230414	-41.58	18120	20231031	4.30	24950	-24.25	20240130	18270	3.45	20240308	32350	-41.58	20230414	18120	4.30	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
84	20240315	140943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18900	-180	5	-0.94	271873640	14413	84.16	19100	19110	18730	24800	13360	19080	18863.08	1.99	-1814	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1938	52.35	1.49	12	0.14	361.00	12698.00	32350	20230414	-41.58	18120	20231031	4.30	24950	-24.25	20240130	18270	3.45	20240308	32350	-41.58	20230414	18120	4.30	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
85	20240315	131039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18900	-180	5	-0.94	210159390	11134	65.02	19100	19110	18730	24800	13360	19080	18875.46	1.99	-1873	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1938	52.35	1.49	12	0.11	361.00	12698.00	32350	20230414	-41.58	18120	20231031	4.30	24950	-24.25	20240130	18270	3.45	20240308	32350	-41.58	20230414	18120	4.30	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
86	20240315	121039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18870	-210	5	-1.10	187440810	9929	57.98	19100	19110	18730	24800	13360	19080	18878.12	1.99	-1755	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1935	52.27	1.49	12	0.10	361.00	12698.00	32350	20230414	-41.67	18120	20231031	4.14	24950	-24.37	20240130	18270	3.28	20240308	32350	-41.67	20230414	18120	4.14	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
87	20240315	111035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18950	-130	5	-0.68	131075160	6939	40.52	19100	19110	18730	24800	13360	19080	18889.63	1.99	-1730	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1943	52.49	1.49	12	0.07	361.00	12698.00	32350	20230414	-41.42	18120	20231031	4.58	24950	-24.05	20240130	18270	3.72	20240308	32350	-41.42	20230414	18120	4.58	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
88	20240315	101039	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18970	-110	5	-0.58	118401260	6271	36.62	19100	19110	18730	24800	13360	19080	18880.76	1.99	-1522	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1945	52.55	1.49	12	0.06	361.00	12698.00	32350	20230414	-41.36	18120	20231031	4.69	24950	-23.97	20240130	18270	3.83	20240308	32350	-41.36	20230414	18120	4.69	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
89	20240315	091045	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18930	-150	5	-0.79	32290410	1713	10.00	19100	19110	18730	24800	13360	19080	18850.21	1.99	123	19260	19170	19040	18950	18820	19105	18885	51	5720	500	13350	10	1	10254685	1941	52.44	1.49	12	0.02	361.00	12698.00	32350	20230414	-41.48	18120	20231031	4.47	24950	-24.13	20240130	18270	3.61	20240308	32350	-41.48	20230414	18120	4.47	20231031	2.10	N	294570	500	51 억	204366	N	N	3	N	N
90	20240314	161027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19080	-50	5	-0.26	324144950	17089	68.47	19130	19130	18910	24850	13400	19130	18967.62	1.91	-1494	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1957	52.85	1.50	12	0.17	361.00	12698.00	32350	20230414	-41.02	18120	20231031	5.30	24950	-23.53	20240130	18270	4.43	20240308	32350	-41.02	20230414	18120	5.30	20231031	2.10	N	294570	500	51 억	195859	N	N	3	N	N
91	20240314	151032	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19050	-80	5	-0.42	316019290	16663	66.77	19130	19130	18910	24850	13400	19130	18965.23	1.91	-1371	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1954	52.77	1.50	12	0.16	361.00	12698.00	32350	20230414	-41.11	18120	20231031	5.13	24950	-23.65	20240130	18270	4.27	20240308	32350	-41.11	20230414	18120	5.13	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
92	20240314	141032	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19060	-70	5	-0.37	287904860	15185	60.84	19130	19130	18910	24850	13400	19130	18959.71	1.91	-729	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1955	52.80	1.50	12	0.15	361.00	12698.00	32350	20230414	-41.08	18120	20231031	5.19	24950	-23.61	20240130	18270	4.32	20240308	32350	-41.08	20230414	18120	5.19	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
93	20240314	131029	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19060	-70	5	-0.37	229459840	12100	48.48	19130	19130	18910	24850	13400	19130	18963.49	1.91	-911	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1955	52.80	1.50	12	0.12	361.00	12698.00	32350	20230414	-41.08	18120	20231031	5.19	24950	-23.61	20240130	18270	4.32	20240308	32350	-41.08	20230414	18120	5.19	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
94	20240314	121030	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19090	-40	5	-0.21	187700280	9905	39.69	19130	19130	18910	24850	13400	19130	18949.87	1.91	-458	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1958	52.88	1.50	12	0.10	361.00	12698.00	32350	20230414	-40.99	18120	20231031	5.35	24950	-23.49	20240130	18270	4.49	20240308	32350	-40.99	20230414	18120	5.35	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
95	20240314	111030	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18950	-180	5	-0.94	149903340	7910	31.69	19130	19130	18910	24850	13400	19130	18950.89	1.91	-458	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1943	52.49	1.49	12	0.08	361.00	12698.00	32350	20230414	-41.42	18120	20231031	4.58	24950	-24.05	20240130	18270	3.72	20240308	32350	-41.42	20230414	18120	4.58	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
96	20240314	101038	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19020	-110	5	-0.58	61105090	3221	12.91	19130	19130	18930	24850	13400	19130	18970.35	1.91	-188	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1950	52.69	1.50	12	0.03	361.00	12698.00	32350	20230414	-41.21	18120	20231031	4.97	24950	-23.77	20240130	18270	4.11	20240308	32350	-41.21	20230414	18120	4.97	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
97	20240314	091035	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19070	-60	5	-0.31	1833820	96	0.38	19130	19130	19070	24850	13400	19130	19099.07	1.91	-18	19563	19346	19043	18826	18523	19455	18935	51	5720	500	13390	10	1	10254685	1956	52.83	1.50	12	0.00	361.00	12698.00	32350	20230414	-41.05	18120	20231031	5.24	24950	-23.57	20240130	18270	4.38	20240308	32350	-41.05	20230414	18120	5.24	20231031	2.10	N	294570	500	51 억	195859	N	N	0	N	N
98	20240313	161016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19130	50	2	0.26	473956930	24898	192.55	19080	19260	18740	24800	13360	19080	19035.92	1.92	-633	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1962	52.99	1.51	12	0.24	361.00	12698.00	32350	20230414	-40.87	18120	20231031	5.57	24950	-23.33	20240130	18270	4.71	20240308	32350	-40.87	20230414	18120	5.57	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
99	20240313	151021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19080	0	3	0.00	451000390	23696	183.25	19080	19260	18740	24800	13360	19080	19032.76	1.92	-637	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1957	52.85	1.50	12	0.23	361.00	12698.00	32350	20230414	-41.02	18120	20231031	5.30	24950	-23.53	20240130	18270	4.43	20240308	32350	-41.02	20230414	18120	5.30	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
100	20240313	141020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19050	-30	5	-0.16	394288930	20721	160.24	19080	19260	18740	24800	13360	19080	19028.47	1.92	-1052	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1954	52.77	1.50	12	0.20	361.00	12698.00	32350	20230414	-41.11	18120	20231031	5.13	24950	-23.65	20240130	18270	4.27	20240308	32350	-41.11	20230414	18120	5.13	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
101	20240313	131029	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19080	0	3	0.00	292714520	15369	118.85	19080	19260	18740	24800	13360	19080	19045.78	1.92	771	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1957	52.85	1.50	12	0.15	361.00	12698.00	32350	20230414	-41.02	18120	20231031	5.30	24950	-23.53	20240130	18270	4.43	20240308	32350	-41.02	20230414	18120	5.30	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
102	20240313	121023	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19050	-30	5	-0.16	255463210	13415	103.74	19080	19260	18740	24800	13360	19080	19043.10	1.92	1331	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1954	52.77	1.50	12	0.13	361.00	12698.00	32350	20230414	-41.11	18120	20231031	5.13	24950	-23.65	20240130	18270	4.27	20240308	32350	-41.11	20230414	18120	5.13	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
103	20240313	111020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19130	50	2	0.26	198047120	10405	80.47	19080	19260	18740	24800	13360	19080	19033.84	1.92	1812	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1962	52.99	1.51	12	0.10	361.00	12698.00	32350	20230414	-40.87	18120	20231031	5.57	24950	-23.33	20240130	18270	4.71	20240308	32350	-40.87	20230414	18120	5.57	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
104	20240313	101016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19040	-40	5	-0.21	99193020	5229	40.44	19080	19080	18740	24800	13360	19080	18969.79	1.92	337	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1952	52.74	1.50	12	0.05	361.00	12698.00	32350	20230414	-41.14	18120	20231031	5.08	24950	-23.69	20240130	18270	4.21	20240308	32350	-41.14	20230414	18120	5.08	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
105	20240313	091025	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19000	-80	5	-0.42	39428600	2074	16.04	19080	19080	18980	24800	13360	19080	19010.90	1.92	-299	19340	19210	18960	18830	18580	19275	18895	51	5720	500	13350	10	1	10254685	1948	52.63	1.50	12	0.02	361.00	12698.00	32350	20230414	-41.27	18120	20231031	4.86	24950	-23.85	20240130	18270	4.00	20240308	32350	-41.27	20230414	18120	4.86	20231031	2.10	N	294570	500	51 억	196492	N	N	0	N	N
106	20240312	161010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19080	170	2	0.90	243864580	12883	67.90	18910	19090	18710	24550	13240	18910	18928.09	1.92	-440	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1957	52.85	1.50	12	0.13	361.00	12698.00	32350	20230414	-41.02	18120	20231031	5.30	24950	-23.53	20240130	18270	4.43	20240308	32350	-41.02	20230414	18120	5.30	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
107	20240312	151007	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19000	90	2	0.48	207347080	10963	57.78	18910	19090	18710	24550	13240	18910	18913.35	1.92	-185	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1948	52.63	1.50	12	0.11	361.00	12698.00	32350	20230414	-41.27	18120	20231031	4.86	24950	-23.85	20240130	18270	4.00	20240308	32350	-41.27	20230414	18120	4.86	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
108	20240312	140957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18840	-70	5	-0.37	180908380	9567	50.42	18910	19090	18710	24550	13240	18910	18909.62	1.92	-52	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1932	52.19	1.48	12	0.09	361.00	12698.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
109	20240312	130919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18960	50	2	0.26	135865790	7181	37.85	18910	19090	18710	24550	13240	18910	18920.18	1.92	-463	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1944	52.52	1.49	12	0.07	361.00	12698.00	32350	20230414	-41.39	18120	20231031	4.64	24950	-24.01	20240130	18270	3.78	20240308	32350	-41.39	20230414	18120	4.64	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
110	20240312	121010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18980	70	2	0.37	122984970	6501	34.26	18910	19090	18710	24550	13240	18910	18917.85	1.92	-426	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1946	52.58	1.49	12	0.06	361.00	12698.00	32350	20230414	-41.33	18120	20231031	4.75	24950	-23.93	20240130	18270	3.89	20240308	32350	-41.33	20230414	18120	4.75	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
111	20240312	111007	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18940	30	2	0.16	65606440	3470	18.29	18910	19090	18710	24550	13240	18910	18906.76	1.92	-670	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1942	52.47	1.49	12	0.03	361.00	12698.00	32350	20230414	-41.45	18120	20231031	4.53	24950	-24.09	20240130	18270	3.67	20240308	32350	-41.45	20230414	18120	4.53	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
112	20240312	101009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19000	90	2	0.48	36393750	1925	10.15	18910	19090	18710	24550	13240	18910	18905.84	1.92	-526	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1948	52.63	1.50	12	0.02	361.00	12698.00	32350	20230414	-41.27	18120	20231031	4.86	24950	-23.85	20240130	18270	4.00	20240308	32350	-41.27	20230414	18120	4.86	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
113	20240312	091007	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	-200	5	-1.06	4035880	214	1.13	18910	18910	18710	24550	13240	18910	18859.25	1.92	-37	19370	19140	18870	18640	18370	19255	18755	51	5640	500	13230	10	1	10254685	1919	51.83	1.47	12	0.00	361.00	12698.00	32350	20230414	-42.16	18120	20231031	3.26	24950	-25.01	20240130	18270	2.41	20240308	32350	-42.16	20230414	18120	3.26	20231031	2.11	N	294570	500	51 억	197161	N	N	0	N	N
114	20240311	161004	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18910	-10	5	-0.05	354423010	18832	56.67	18850	19100	18600	24550	13250	18920	18819.62	1.88	4158	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1939	52.38	1.49	12	0.18	361.00	12698.00	32350	20230414	-41.55	18120	20231031	4.36	24950	-24.21	20240130	18270	3.50	20240308	32350	-41.55	20230414	18120	4.36	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
115	20240311	151003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18850	-70	5	-0.37	345612740	18366	55.27	18850	19100	18600	24550	13250	18920	18818.07	1.88	4173	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1933	52.22	1.48	12	0.18	361.00	12698.00	32350	20230414	-41.73	18120	20231031	4.03	24950	-24.45	20240130	18270	3.17	20240308	32350	-41.73	20230414	18120	4.03	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
116	20240311	141000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18910	-10	5	-0.05	306094910	16269	48.96	18850	19100	18600	24550	13250	18920	18814.61	1.88	4195	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1939	52.38	1.49	12	0.16	361.00	12698.00	32350	20230414	-41.55	18120	20231031	4.36	24950	-24.21	20240130	18270	3.50	20240308	32350	-41.55	20230414	18120	4.36	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
117	20240311	131001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19010	90	2	0.48	261714820	13926	41.91	18850	19100	18600	24550	13250	18920	18793.25	1.88	4598	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1949	52.66	1.50	12	0.14	361.00	12698.00	32350	20230414	-41.24	18120	20231031	4.91	24950	-23.81	20240130	18270	4.05	20240308	32350	-41.24	20230414	18120	4.91	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
118	20240311	121003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18930	10	2	0.05	236774870	12610	37.95	18850	19100	18600	24550	13250	18920	18776.75	1.88	4974	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1941	52.44	1.49	12	0.12	361.00	12698.00	32350	20230414	-41.48	18120	20231031	4.47	24950	-24.13	20240130	18270	3.61	20240308	32350	-41.48	20230414	18120	4.47	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
119	20240311	110958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18840	-80	5	-0.42	203054990	10831	32.59	18850	18880	18600	24550	13250	18920	18747.58	1.88	4680	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1932	52.19	1.48	12	0.11	361.00	12698.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
120	20240311	100949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18730	-190	5	-1.00	144450900	7715	23.22	18850	18880	18600	24550	13250	18920	18723.38	1.88	4041	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1921	51.88	1.48	12	0.08	361.00	12698.00	32350	20230414	-42.10	18120	20231031	3.37	24950	-24.93	20240130	18270	2.52	20240308	32350	-42.10	20230414	18120	3.37	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
121	20240311	090954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	-120	5	-0.63	103394540	5524	16.62	18850	18850	18600	24550	13250	18920	18717.33	1.88	4222	19620	19270	18770	18420	17920	19445	18595	51	5630	500	13240	10	1	10254685	1928	52.08	1.48	12	0.05	361.00	12698.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	2.17	N	294570	500	51 억	192857	N	N	45	N	N
122	20240308	160959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	470	2	2.55	619443810	33096	87.63	18270	19120	18270	23950	12920	18450	18716.48	1.85	2679	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1940	52.41	1.49	12	0.32	361.00	12698.00	32350	20230303	-41.51	18120	20231031	4.42	24950	-24.17	20240130	18270	3.56	20240308	32350	-41.51	20230414	18120	4.42	20231031	2.14	N	294570	500	51 억	190179	N	N	45	N	N
123	20240308	150958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19030	580	2	3.14	591970030	31645	83.79	18270	19120	18270	23950	12920	18450	18706.59	1.85	3195	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1951	52.71	1.50	12	0.31	361.00	12698.00	32350	20230303	-41.17	18120	20231031	5.02	24950	-23.73	20240130	18270	4.16	20240308	32350	-41.17	20230414	18120	5.02	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
124	20240308	140950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18970	520	2	2.82	527253250	28232	74.75	18270	19120	18270	23950	12920	18450	18675.73	1.85	3367	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1945	52.55	1.49	12	0.28	361.00	12698.00	32350	20230303	-41.36	18120	20231031	4.69	24950	-23.97	20240130	18270	3.83	20240308	32350	-41.36	20230414	18120	4.69	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
125	20240308	130946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18520	70	2	0.38	286148390	15488	41.01	18270	18680	18270	23950	12920	18450	18475.49	1.85	2831	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1899	51.30	1.46	12	0.15	361.00	12698.00	32350	20230303	-42.75	18120	20231031	2.21	24950	-25.77	20240130	18270	1.37	20240308	32350	-42.75	20230414	18120	2.21	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
126	20240308	120950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18490	40	2	0.22	250130110	13542	35.86	18270	18680	18270	23950	12920	18450	18470.69	1.85	2831	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1896	51.22	1.46	12	0.13	361.00	12698.00	32350	20230303	-42.84	18120	20231031	2.04	24950	-25.89	20240130	18270	1.20	20240308	32350	-42.84	20230414	18120	2.04	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
127	20240308	110951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18520	70	2	0.38	218137820	11811	31.27	18270	18680	18270	23950	12920	18450	18469.04	1.85	3092	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1899	51.30	1.46	12	0.12	361.00	12698.00	32350	20230303	-42.75	18120	20231031	2.21	24950	-25.77	20240130	18270	1.37	20240308	32350	-42.75	20230414	18120	2.21	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
128	20240308	100946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18540	90	2	0.49	119532570	6472	17.14	18270	18680	18270	23950	12920	18450	18469.19	1.85	2640	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1901	51.36	1.46	12	0.06	361.00	12698.00	32350	20230303	-42.69	18120	20231031	2.32	24950	-25.69	20240130	18270	1.48	20240308	32350	-42.69	20230414	18120	2.32	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
129	20240308	090946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18670	220	2	1.19	19471770	1058	2.80	18270	18680	18270	23950	12920	18450	18404.32	1.85	315	19110	18780	18540	18210	17970	18660	18090	51	5500	500	12910	10	1	10254685	1915	51.72	1.47	12	0.01	361.00	12698.00	32350	20230303	-42.29	18120	20231031	3.04	24950	-25.17	20240130	18270	2.19	20240308	32350	-42.29	20230414	18120	3.04	20231031	2.14	N	294570	500	51 억	190179	N	N	0	N	N
130	20240307	160946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18450	-280	5	-1.49	678352280	36800	203.14	18620	18870	18300	24300	13120	18730	18433.48	1.91	-5468	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1892	51.11	1.45	12	0.36	361.00	12698.00	32350	20230303	-42.97	18120	20231031	1.82	24950	-26.05	20240130	18300	0.82	20240307	32350	-42.97	20230414	18120	1.82	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
131	20240307	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18380	-350	5	-1.87	643413090	34903	192.66	18620	18870	18300	24300	13120	18730	18434.32	1.91	-5196	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1885	50.91	1.45	12	0.34	361.00	12698.00	32350	20230303	-43.18	18120	20231031	1.43	24950	-26.33	20240130	18300	0.44	20240307	32350	-43.18	20230414	18120	1.43	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
132	20240307	140927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18350	-380	5	-2.03	610814640	33128	182.87	18620	18870	18300	24300	13120	18730	18438.02	1.91	-5005	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1882	50.83	1.45	12	0.32	361.00	12698.00	32350	20230303	-43.28	18120	20231031	1.27	24950	-26.45	20240130	18300	0.27	20240307	32350	-43.28	20230414	18120	1.27	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
133	20240307	130936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18440	-290	5	-1.55	453485760	24552	135.53	18620	18870	18390	24300	13120	18730	18470.42	1.91	-4852	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1891	51.08	1.45	12	0.24	361.00	12698.00	32350	20230303	-43.00	18120	20231031	1.77	24950	-26.09	20240130	18390	0.27	20240307	32350	-43.00	20230414	18120	1.77	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
134	20240307	120941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18440	-290	5	-1.55	418164120	22633	124.93	18620	18870	18390	24300	13120	18730	18475.86	1.91	-4480	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1891	51.08	1.45	12	0.22	361.00	12698.00	32350	20230303	-43.00	18120	20231031	1.77	24950	-26.09	20240130	18390	0.27	20240307	32350	-43.00	20230414	18120	1.77	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
135	20240307	110946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18440	-290	5	-1.55	364024620	19698	108.73	18620	18870	18390	24300	13120	18730	18480.28	1.91	-4035	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1891	51.08	1.45	12	0.19	361.00	12698.00	32350	20230303	-43.00	18120	20231031	1.77	24950	-26.09	20240130	18390	0.27	20240307	32350	-43.00	20230414	18120	1.77	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
136	20240307	100939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18450	-280	5	-1.49	206686220	11176	61.69	18620	18870	18410	24300	13120	18730	18493.76	1.91	-3383	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1892	51.11	1.45	12	0.11	361.00	12698.00	32350	20230303	-42.97	18120	20231031	1.82	24950	-26.05	20240130	18410	0.22	20240307	32350	-42.97	20230414	18120	1.82	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
137	20240307	090942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18600	-130	5	-0.69	14054530	754	4.16	18620	18870	18600	24300	13120	18730	18639.96	1.91	0	19043	18886	18763	18606	18483	18825	18545	51	5570	500	13110	10	1	10254685	1907	51.52	1.46	12	0.01	361.00	12698.00	32350	20230303	-42.50	18120	20231031	2.65	24950	-25.45	20240130	18600	0.00	20240307	32350	-42.50	20230414	18120	2.65	20231031	2.12	N	294570	500	51 억	195897	N	N	0	N	N
138	20240306	160933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18730	-60	5	-0.32	338145140	18043	87.57	18790	18920	18640	24400	13160	18790	18741.08	1.97	-6023	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1921	51.88	1.48	12	0.18	361.00	12698.00	32650	20230228	-42.63	18120	20231031	3.37	24950	-24.93	20240130	18640	0.48	20240306	32350	-42.10	20230414	18120	3.37	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
139	20240306	150935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18740	-50	5	-0.27	328675850	17536	85.11	18790	18920	18640	24400	13160	18790	18742.92	1.97	-5805	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1922	51.91	1.48	12	0.17	361.00	12698.00	32650	20230228	-42.60	18120	20231031	3.42	24950	-24.89	20240130	18640	0.54	20240306	32350	-42.07	20230414	18120	3.42	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
140	20240306	140942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18680	-110	5	-0.59	259045840	13806	67.00	18790	18920	18670	24400	13160	18790	18763.28	1.97	-4933	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1916	51.75	1.47	12	0.13	361.00	12698.00	32650	20230228	-42.79	18120	20231031	3.09	24950	-25.13	20240130	18670	0.05	20240306	32350	-42.26	20230414	18120	3.09	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
141	20240306	130942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18850	60	2	0.32	193127130	10282	49.90	18790	18920	18700	24400	13160	18790	18783.03	1.97	-1957	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1933	52.22	1.48	12	0.10	361.00	12698.00	32650	20230228	-42.27	18120	20231031	4.03	24950	-24.45	20240130	18700	0.80	20240306	32350	-41.73	20230414	18120	4.03	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
142	20240306	120940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18780	-10	5	-0.05	177350920	9441	45.82	18790	18920	18700	24400	13160	18790	18785.18	1.97	-1539	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1926	52.02	1.48	12	0.09	361.00	12698.00	32650	20230228	-42.48	18120	20231031	3.64	24950	-24.73	20240130	18700	0.43	20240306	32350	-41.95	20230414	18120	3.64	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
143	20240306	110938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18790	0	3	0.00	162115810	8628	41.87	18790	18920	18700	24400	13160	18790	18789.50	1.97	-1454	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1927	52.05	1.48	12	0.08	361.00	12698.00	32650	20230228	-42.45	18120	20231031	3.70	24950	-24.69	20240130	18700	0.48	20240306	32350	-41.92	20230414	18120	3.70	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
144	20240306	100917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18880	90	2	0.48	76015940	4048	19.65	18790	18920	18700	24400	13160	18790	18778.64	1.97	-678	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1936	52.30	1.49	12	0.04	361.00	12698.00	32650	20230228	-42.17	18120	20231031	4.19	24950	-24.33	20240130	18700	0.96	20240306	32350	-41.64	20230414	18120	4.19	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
145	20240306	090934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18700	-90	5	-0.48	14889890	795	3.86	18790	18790	18700	24400	13160	18790	18729.42	1.97	-303	19050	18920	18820	18690	18590	18870	18640	51	5610	500	13150	10	1	10254685	1918	51.80	1.47	12	0.01	361.00	12698.00	32650	20230228	-42.73	18120	20231031	3.20	24950	-25.05	20240130	18700	0.00	20240306	32350	-42.19	20230414	18120	3.20	20231031	2.11	N	294570	500	51 억	201923	N	N	0	N	N
146	20240305	160930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18790	-150	5	-0.79	382376760	20349	66.10	18810	18950	18720	24600	13260	18940	18790.94	1.99	-1176	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1927	52.05	1.48	12	0.20	361.00	12698.00	32650	20230228	-42.45	18120	20231031	3.70	24950	-24.69	20240130	18700	0.48	20240229	32350	-41.92	20230414	18120	3.70	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
147	20240305	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18770	-170	5	-0.90	323037260	17185	55.82	18810	18950	18750	24600	13260	18940	18797.63	1.99	-362	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1925	51.99	1.48	12	0.17	361.00	12698.00	32650	20230228	-42.51	18120	20231031	3.59	24950	-24.77	20240130	18700	0.37	20240229	32350	-41.98	20230414	18120	3.59	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
148	20240305	140917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18760	-180	5	-0.95	295282510	15706	51.02	18810	18950	18750	24600	13260	18940	18800.62	1.99	-163	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1924	51.97	1.48	12	0.15	361.00	12698.00	32650	20230228	-42.54	18120	20231031	3.53	24950	-24.81	20240130	18700	0.32	20240229	32350	-42.01	20230414	18120	3.53	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
149	20240305	130920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	-140	5	-0.74	225399530	11984	38.93	18810	18950	18770	24600	13260	18940	18808.37	1.99	-364	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1928	52.08	1.48	12	0.12	361.00	12698.00	32650	20230228	-42.42	18120	20231031	3.75	24950	-24.65	20240130	18700	0.53	20240229	32350	-41.89	20230414	18120	3.75	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
150	20240305	120922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18780	-160	5	-0.84	192121950	10213	33.18	18810	18950	18770	24600	13260	18940	18811.51	1.99	-667	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1926	52.02	1.48	12	0.10	361.00	12698.00	32650	20230228	-42.48	18120	20231031	3.64	24950	-24.73	20240130	18700	0.43	20240229	32350	-41.95	20230414	18120	3.64	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
151	20240305	110922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18820	-120	5	-0.63	151135750	8031	26.09	18810	18950	18770	24600	13260	18940	18819.04	1.99	-618	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1930	52.13	1.48	12	0.08	361.00	12698.00	32650	20230228	-42.36	18120	20231031	3.86	24950	-24.57	20240130	18700	0.64	20240229	32350	-41.82	20230414	18120	3.86	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
152	20240305	100919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18850	-90	5	-0.48	119458320	6348	20.62	18810	18950	18770	24600	13260	18940	18818.26	1.99	-644	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1933	52.22	1.48	12	0.06	361.00	12698.00	32650	20230228	-42.27	18120	20231031	4.03	24950	-24.45	20240130	18700	0.80	20240229	32350	-41.73	20230414	18120	4.03	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
153	20240305	090920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18910	-30	5	-0.16	14126880	748	2.43	18810	18950	18810	24600	13260	18940	18886.20	1.99	-135	19533	19236	19083	18786	18633	19160	18710	51	5660	500	13250	10	1	10254685	1939	52.38	1.49	12	0.01	361.00	12698.00	32650	20230228	-42.08	18120	20231031	4.36	24950	-24.21	20240130	18700	1.12	20240229	32350	-41.55	20230414	18120	4.36	20231031	2.09	N	294570	500	51 억	203599	N	N	0	N	N
154	20240304	160919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18940	-260	5	-1.35	583336550	30615	100.67	19200	19380	18930	24950	13440	19200	19053.99	2.07	-8450	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1942	52.47	1.49	12	0.30	361.00	12698.00	32850	20230224	-42.34	18120	20231031	4.53	24950	-24.09	20240130	18700	1.28	20240229	32350	-41.45	20230414	18120	4.53	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
155	20240304	150915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19000	-200	5	-1.04	534659100	28046	92.22	19200	19380	18930	24950	13440	19200	19063.65	2.07	-7507	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1948	52.63	1.50	12	0.27	361.00	12698.00	32850	20230224	-42.16	18120	20231031	4.86	24950	-23.85	20240130	18700	1.60	20240229	32350	-41.27	20230414	18120	4.86	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
156	20240304	140842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19020	-180	5	-0.94	467741210	24518	80.62	19200	19380	18930	24950	13440	19200	19077.46	2.07	-6155	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1950	52.69	1.50	12	0.24	361.00	12698.00	32850	20230224	-42.10	18120	20231031	4.97	24950	-23.77	20240130	18700	1.71	20240229	32350	-41.21	20230414	18120	4.97	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
157	20240304	130909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19020	-180	5	-0.94	365342730	19125	62.89	19200	19380	18930	24950	13440	19200	19102.89	2.07	-5315	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1950	52.69	1.50	12	0.19	361.00	12698.00	32850	20230224	-42.10	18120	20231031	4.97	24950	-23.77	20240130	18700	1.71	20240229	32350	-41.21	20230414	18120	4.97	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
158	20240304	120845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19130	-70	5	-0.36	345200990	18068	59.41	19200	19380	18930	24950	13440	19200	19105.66	2.07	-4998	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1962	52.99	1.51	12	0.18	361.00	12698.00	32850	20230224	-41.77	18120	20231031	5.57	24950	-23.33	20240130	18700	2.30	20240229	32350	-40.87	20230414	18120	5.57	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
159	20240304	110903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18990	-210	5	-1.09	310229310	16232	53.37	19200	19380	18930	24950	13440	19200	19112.20	2.07	-4955	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1947	52.60	1.50	12	0.16	361.00	12698.00	32850	20230224	-42.19	18120	20231031	4.80	24950	-23.89	20240130	18700	1.55	20240229	32350	-41.30	20230414	18120	4.80	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
160	20240304	100903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19050	-150	5	-0.78	191647670	9985	32.83	19200	19380	19050	24950	13440	19200	19193.56	2.07	-3823	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1954	52.77	1.50	12	0.10	361.00	12698.00	32850	20230224	-42.01	18120	20231031	5.13	24950	-23.65	20240130	18700	1.87	20240229	32350	-41.11	20230414	18120	5.13	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N
161	20240304	090904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19270	70	2	0.36	2026910	105	0.35	19200	19380	19200	24950	13440	19200	19303.90	2.07	-11	19546	19372	19036	18862	18526	19460	18950	51	5750	500	13440	10	1	10254685	1976	53.38	1.52	12	0.00	361.00	12698.00	32850	20230224	-41.34	18120	20231031	6.35	24950	-22.77	20240130	18700	3.05	20240229	32350	-40.43	20230414	18120	6.35	20231031	2.10	N	294570	500	51 억	212050	N	N	6	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History