KissMeData/089850/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160705	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18650	-100	5	-0.53	2520379050	134896	205.39	19920	20000	17940	24350	13130	18750	18683.87	7.66	4593	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1391	7.40	1.09	12	1.81	2521.00	17145.00	20000	20240329	-6.75	11530	20230427	61.75	20000	-6.75	20240329	15200	22.70	20240205	20000	-6.75	20240329	11530	61.75	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
3	20240329	150709	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18580	-170	5	-0.91	2408806660	128908	196.28	19920	20000	17940	24350	13130	18750	18686.24	7.66	4459	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1385	7.37	1.08	12	1.73	2521.00	17145.00	20000	20240329	-7.10	11530	20230427	61.14	20000	-7.10	20240329	15200	22.24	20240205	20000	-7.10	20240329	11530	61.14	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
4	20240329	140704	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18480	-270	5	-1.44	2212875190	118318	180.15	19920	20000	17940	24350	13130	18750	18702.77	7.66	-78	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1378	7.33	1.08	12	1.59	2521.00	17145.00	20000	20240329	-7.60	11530	20230427	60.28	20000	-7.60	20240329	15200	21.58	20240205	20000	-7.60	20240329	11530	60.28	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
5	20240329	130655	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18430	-320	5	-1.71	2125744760	113621	173.00	19920	20000	17940	24350	13130	18750	18709.08	7.66	665	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1374	7.31	1.07	12	1.52	2521.00	17145.00	20000	20240329	-7.85	11530	20230427	59.84	20000	-7.85	20240329	15200	21.25	20240205	20000	-7.85	20240329	11530	59.84	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
6	20240329	120702	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18310	-440	5	-2.35	1948893670	104006	158.36	19920	20000	17940	24350	13130	18750	18738.28	7.66	-3071	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1365	7.26	1.07	12	1.39	2521.00	17145.00	20000	20240329	-8.45	11530	20230427	58.80	20000	-8.45	20240329	15200	20.46	20240205	20000	-8.45	20240329	11530	58.80	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
7	20240329	110651	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18500	-250	5	-1.33	1602511690	85072	129.53	19920	20000	17940	24350	13130	18750	18837.13	7.66	-6198	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1379	7.34	1.08	12	1.14	2521.00	17145.00	20000	20240329	-7.50	11530	20230427	60.45	20000	-7.50	20240329	15200	21.71	20240205	20000	-7.50	20240329	11530	60.45	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
8	20240329	100654	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18390	-360	5	-1.92	1492734910	79124	120.47	19920	20000	17940	24350	13130	18750	18865.78	7.66	-6449	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1371	7.29	1.07	12	1.06	2521.00	17145.00	20000	20240329	-8.05	11530	20230427	59.50	20000	-8.05	20240329	15200	20.99	20240205	20000	-8.05	20240329	11530	59.50	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
9	20240329	090652	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	18320	-430	5	-2.29	978977740	51261	78.05	19920	20000	17940	24350	13130	18750	19097.97	7.66	-6560	19356	19052	18886	18582	18416	18970	18500	37	5600	500	13500	10	1	7456734	1366	7.27	1.07	12	0.69	2521.00	17145.00	20000	20240329	-8.40	11530	20230427	58.89	20000	-8.40	20240329	15200	20.53	20240205	20000	-8.40	20240329	11530	58.89	20230427	2.31	N	089850	500	37 억	571005	N	N	0	N	N
10	20240328	160659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18750	-120	5	-0.64	1240399550	65532	51.58	19040	19190	18720	24500	13210	18870	18928.29	7.53	8493	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1398	7.44	1.09	12	0.88	2521.00	17145.00	19510	20230831	-3.90	11530	20230427	62.62	19450	-3.60	20240326	15200	23.36	20240205	19510	-3.90	20230831	11530	62.62	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
11	20240328	150659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18750	-120	5	-0.64	1214782510	64166	50.51	19040	19190	18720	24500	13210	18870	18931.96	7.53	8167	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1398	7.44	1.09	12	0.86	2521.00	17145.00	19510	20230831	-3.90	11530	20230427	62.62	19450	-3.60	20240326	15200	23.36	20240205	19510	-3.90	20230831	11530	62.62	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
12	20240328	140651	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18830	-40	5	-0.21	1053207860	55553	43.73	19040	19190	18790	24500	13210	18870	18958.76	7.53	8281	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1404	7.47	1.10	12	0.75	2521.00	17145.00	19510	20230831	-3.49	11530	20230427	63.31	19450	-3.19	20240326	15200	23.88	20240205	19510	-3.49	20230831	11530	63.31	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
13	20240328	130650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18870	0	3	0.00	956234010	50404	39.68	19040	19190	18790	24500	13210	18870	18971.58	7.53	7708	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1407	7.49	1.10	12	0.68	2521.00	17145.00	19510	20230831	-3.28	11530	20230427	63.66	19450	-2.98	20240326	15200	24.14	20240205	19510	-3.28	20230831	11530	63.66	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
14	20240328	120654	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18930	60	2	0.32	817408230	43039	33.88	19040	19190	18810	24500	13210	18870	18992.54	7.53	7637	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1412	7.51	1.10	12	0.58	2521.00	17145.00	19510	20230831	-2.97	11530	20230427	64.18	19450	-2.67	20240326	15200	24.54	20240205	19510	-2.97	20230831	11530	64.18	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
15	20240328	110654	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18990	120	2	0.64	694385660	36536	28.76	19040	19190	18810	24500	13210	18870	19005.87	7.53	10464	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1416	7.53	1.11	12	0.49	2521.00	17145.00	19510	20230831	-2.67	11530	20230427	64.70	19450	-2.37	20240326	15200	24.93	20240205	19510	-2.67	20230831	11530	64.70	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
16	20240328	100649	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19000	130	2	0.69	539538260	28353	22.32	19040	19190	18810	24500	13210	18870	19029.85	7.53	7853	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1417	7.54	1.11	12	0.38	2521.00	17145.00	19510	20230831	-2.61	11530	20230427	64.79	19450	-2.31	20240326	15200	25.00	20240205	19510	-2.61	20230831	11530	64.79	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
17	20240328	090705	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18900	30	2	0.16	88714590	4691	3.69	19040	19040	18810	24500	13210	18870	18912.51	7.53	73	19676	19272	19006	18602	18336	19140	18470	37	5630	500	13580	10	1	7456734	1409	7.50	1.10	12	0.06	2521.00	17145.00	19510	20230831	-3.13	11530	20230427	63.92	19450	-2.83	20240326	15200	24.34	20240205	19510	-3.13	20230831	11530	63.92	20230427	1.95	N	089850	500	37 억	561556	N	N	1	N	N
18	20240327	160702	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18870	-360	5	-1.87	2420069330	126869	59.69	19400	19410	18740	24950	13470	19230	19075.39	7.98	-35311	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1407	7.49	1.10	12	1.70	2521.00	17145.00	19510	20230831	-3.28	11530	20230427	63.66	19450	-2.98	20240326	15200	24.14	20240205	19510	-3.28	20230831	11530	63.66	20230427	1.93	N	089850	500	37 억	595290	N	N	1	N	N
19	20240327	150703	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18900	-330	5	-1.72	2363725680	123885	58.28	19400	19410	18740	24950	13470	19230	19079.99	7.98	-35936	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1409	7.50	1.10	12	1.66	2521.00	17145.00	19510	20230831	-3.13	11530	20230427	63.92	19450	-2.83	20240326	15200	24.34	20240205	19510	-3.13	20230831	11530	63.92	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
20	20240327	140703	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18870	-360	5	-1.87	2263378200	118577	55.79	19400	19410	18740	24950	13470	19230	19087.83	7.98	-36064	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1407	7.49	1.10	12	1.59	2521.00	17145.00	19510	20230831	-3.28	11530	20230427	63.66	19450	-2.98	20240326	15200	24.14	20240205	19510	-3.28	20230831	11530	63.66	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
21	20240327	130703	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18800	-430	5	-2.24	2184642780	114400	53.82	19400	19410	18740	24950	13470	19230	19096.52	7.98	-35039	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1402	7.46	1.10	12	1.53	2521.00	17145.00	19510	20230831	-3.64	11530	20230427	63.05	19450	-3.34	20240326	15200	23.68	20240205	19510	-3.64	20230831	11530	63.05	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
22	20240327	120705	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18830	-400	5	-2.08	2025222360	105915	49.83	19400	19410	18760	24950	13470	19230	19121.20	7.98	-35739	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1404	7.47	1.10	12	1.42	2521.00	17145.00	19510	20230831	-3.49	11530	20230427	63.31	19450	-3.19	20240326	15200	23.88	20240205	19510	-3.49	20230831	11530	63.31	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
23	20240327	110701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18820	-410	5	-2.13	1863652730	97339	45.79	19400	19410	18760	24950	13470	19230	19146.00	7.98	-36682	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1403	7.47	1.10	12	1.31	2521.00	17145.00	19510	20230831	-3.54	11530	20230427	63.23	19450	-3.24	20240326	15200	23.82	20240205	19510	-3.54	20230831	11530	63.23	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
24	20240327	100658	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19170	-60	5	-0.31	1614465040	84169	39.60	19400	19410	18820	24950	13470	19230	19181.23	7.98	-35095	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1429	7.60	1.12	12	1.13	2521.00	17145.00	19510	20230831	-1.74	11530	20230427	66.26	19450	-1.44	20240326	15200	26.12	20240205	19510	-1.74	20230831	11530	66.26	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
25	20240327	090703	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19100	-130	5	-0.68	963791840	49961	23.50	19400	19410	19030	24950	13470	19230	19290.89	7.98	-25464	20070	19650	19030	18610	17990	19860	18820	37	5720	500	13840	10	1	7456734	1424	7.58	1.11	12	0.67	2521.00	17145.00	19510	20230831	-2.10	11530	20230427	65.65	19450	-1.80	20240326	15200	25.66	20240205	19510	-2.10	20230831	11530	65.65	20230427	1.93	N	089850	500	37 억	595290	N	N	0	N	N
26	20240326	160556	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19230	820	2	4.45	4019474320	211245	509.75	18500	19450	18410	23900	12890	18410	19027.33	7.67	21089	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1434	51.69	1.30	12	2.83	372.00	14749.00	19510	20230831	-1.44	11530	20230427	66.78	19450	-1.13	20240326	15200	26.51	20240205	19510	-1.44	20230831	11530	66.78	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
27	20240326	150654	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19260	850	2	4.62	3858106960	202851	489.49	18500	19450	18410	23900	12890	18410	19019.42	7.67	22125	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1436	51.77	1.31	12	2.72	372.00	14749.00	19510	20230831	-1.28	11530	20230427	67.04	19450	-0.98	20240326	15200	26.71	20240205	19510	-1.28	20230831	11530	67.04	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
28	20240326	140650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19350	940	2	5.11	3423847780	180327	435.14	18500	19450	18410	23900	12890	18410	18986.89	7.67	20336	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1443	52.02	1.31	12	2.42	372.00	14749.00	19510	20230831	-0.82	11530	20230427	67.82	19450	-0.51	20240326	15200	27.30	20240205	19510	-0.82	20230831	11530	67.82	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
29	20240326	130648	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19310	900	2	4.89	2334600690	123956	299.11	18500	19340	18410	23900	12890	18410	18834.11	7.67	12927	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1440	51.91	1.31	12	1.66	372.00	14749.00	19510	20230831	-1.03	11530	20230427	67.48	19340	-0.16	20240326	15200	27.04	20240205	19510	-1.03	20230831	11530	67.48	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
30	20240326	120650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18600	190	2	1.03	608443790	32810	79.17	18500	18710	18410	23900	12890	18410	18544.47	7.67	8679	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1387	50.00	1.26	12	0.44	372.00	14749.00	19510	20230831	-4.66	11530	20230427	61.32	18840	-1.27	20240319	15200	22.37	20240205	19510	-4.66	20230831	11530	61.32	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
31	20240326	110644	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18490	80	2	0.43	424636810	22929	55.33	18500	18650	18410	23900	12890	18410	18519.65	7.67	4702	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1379	49.70	1.25	12	0.31	372.00	14749.00	19510	20230831	-5.23	11530	20230427	60.36	18840	-1.86	20240319	15200	21.64	20240205	19510	-5.23	20230831	11530	60.36	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
32	20240326	100653	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18480	70	2	0.38	342557900	18480	44.59	18500	18650	18410	23900	12890	18410	18536.70	7.67	4266	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1378	49.68	1.25	12	0.25	372.00	14749.00	19510	20230831	-5.28	11530	20230427	60.28	18840	-1.91	20240319	15200	21.58	20240205	19510	-5.28	20230831	11530	60.28	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
33	20240326	090652	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18530	120	2	0.65	46945260	2530	6.11	18500	18650	18410	23900	12890	18410	18555.55	7.67	769	18843	18626	18433	18216	18023	18735	18325	37	5490	500	13250	10	1	7456734	1382	49.81	1.26	12	0.03	372.00	14749.00	19510	20230831	-5.02	11530	20230427	60.71	18840	-1.65	20240319	15200	21.91	20240205	19510	-5.02	20230831	11530	60.71	20230427	1.89	N	089850	500	37 억	571837	N	N	0	N	N
34	20240325	160714	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18410	60	2	0.33	755089920	41036	113.67	18240	18650	18240	23850	12850	18350	18400.70	7.52	9260	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1373	49.49	1.25	12	0.55	372.00	14749.00	19510	20230831	-5.64	11530	20230427	59.67	18840	-2.28	20240319	15200	21.12	20240205	19510	-5.64	20230831	11530	59.67	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
35	20240325	150717	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18420	70	2	0.38	723104490	39300	108.86	18240	18650	18240	23850	12850	18350	18399.63	7.52	8712	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1374	49.52	1.25	12	0.53	372.00	14749.00	19510	20230831	-5.59	11530	20230427	59.76	18840	-2.23	20240319	15200	21.18	20240205	19510	-5.59	20230831	11530	59.76	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
36	20240325	140715	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18430	80	2	0.44	654093170	35558	98.50	18240	18650	18240	23850	12850	18350	18395.13	7.52	8609	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1374	49.54	1.25	12	0.48	372.00	14749.00	19510	20230831	-5.54	11530	20230427	59.84	18840	-2.18	20240319	15200	21.25	20240205	19510	-5.54	20230831	11530	59.84	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
37	20240325	130717	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18360	10	2	0.05	551649330	29984	83.06	18240	18650	18240	23850	12850	18350	18398.16	7.52	7483	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1369	49.35	1.24	12	0.40	372.00	14749.00	19510	20230831	-5.89	11530	20230427	59.24	18840	-2.55	20240319	15200	20.79	20240205	19510	-5.89	20230831	11530	59.24	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
38	20240325	120719	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18410	60	2	0.33	498957830	27121	75.13	18240	18650	18240	23850	12850	18350	18397.51	7.52	7042	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1373	49.49	1.25	12	0.36	372.00	14749.00	19510	20230831	-5.64	11530	20230427	59.67	18840	-2.28	20240319	15200	21.12	20240205	19510	-5.64	20230831	11530	59.67	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
39	20240325	110717	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18500	150	2	0.82	414757520	22557	62.48	18240	18650	18240	23850	12850	18350	18387.12	7.52	6311	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1379	49.73	1.25	12	0.30	372.00	14749.00	19510	20230831	-5.18	11530	20230427	60.45	18840	-1.80	20240319	15200	21.71	20240205	19510	-5.18	20230831	11530	60.45	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
40	20240325	100716	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18400	50	2	0.27	270991050	14740	40.83	18240	18650	18240	23850	12850	18350	18384.79	7.52	2771	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1372	49.46	1.25	12	0.20	372.00	14749.00	19510	20230831	-5.69	11530	20230427	59.58	18840	-2.34	20240319	15200	21.05	20240205	19510	-5.69	20230831	11530	59.58	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
41	20240325	090718	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18490	140	2	0.76	57259100	3084	8.54	18240	18650	18240	23850	12850	18350	18568.13	7.52	-355	18716	18532	18316	18132	17916	18425	18025	37	5500	500	13210	10	1	7456734	1379	49.70	1.25	12	0.04	372.00	14749.00	19510	20230831	-5.23	11530	20230427	60.36	18840	-1.86	20240319	15200	21.64	20240205	19510	-5.23	20230831	11530	60.36	20230427	2.01	N	089850	500	37 억	560826	N	N	0	N	N
42	20240322	160716	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18350	-40	5	-0.22	647133470	35419	41.26	18500	18500	18100	23900	12880	18390	18270.61	7.54	-3303	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1368	49.33	1.24	12	0.47	372.00	14749.00	19510	20230831	-5.95	11530	20230427	59.15	18840	-2.60	20240319	15200	20.72	20240205	19510	-5.95	20230831	11530	59.15	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
43	20240322	150719	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18340	-50	5	-0.27	613066370	33562	39.09	18500	18500	18100	23900	12880	18390	18266.52	7.54	-2975	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1368	49.30	1.24	12	0.45	372.00	14749.00	19510	20230831	-6.00	11530	20230427	59.06	18840	-2.65	20240319	15200	20.66	20240205	19510	-6.00	20230831	11530	59.06	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
44	20240322	140711	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18270	-120	5	-0.65	530977550	29080	33.87	18500	18500	18100	23900	12880	18390	18259.00	7.54	-1849	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1362	49.11	1.24	12	0.39	372.00	14749.00	19510	20230831	-6.36	11530	20230427	58.46	18840	-3.03	20240319	15200	20.20	20240205	19510	-6.36	20230831	11530	58.46	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
45	20240322	130714	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-190	5	-1.03	451416280	24721	28.80	18500	18500	18100	23900	12880	18390	18260.20	7.54	-2260	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1357	48.92	1.23	12	0.33	372.00	14749.00	19510	20230831	-6.71	11530	20230427	57.85	18840	-3.40	20240319	15200	19.74	20240205	19510	-6.71	20230831	11530	57.85	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
46	20240322	120710	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18230	-160	5	-0.87	404129210	22126	25.77	18500	18500	18100	23900	12880	18390	18264.65	7.54	-2334	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1359	49.01	1.24	12	0.30	372.00	14749.00	19510	20230831	-6.56	11530	20230427	58.11	18840	-3.24	20240319	15200	19.93	20240205	19510	-6.56	20230831	11530	58.11	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
47	20240322	110718	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	-90	5	-0.49	372062090	20373	23.73	18500	18500	18100	23900	12880	18390	18262.23	7.54	-3117	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1365	49.19	1.24	12	0.27	372.00	14749.00	19510	20230831	-6.20	11530	20230427	58.72	18840	-2.87	20240319	15200	20.39	20240205	19510	-6.20	20230831	11530	58.72	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
48	20240322	100711	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18130	-260	5	-1.41	307982540	16857	19.64	18500	18500	18100	23900	12880	18390	18269.99	7.54	-3734	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1352	48.74	1.23	12	0.23	372.00	14749.00	19510	20230831	-7.07	11530	20230427	57.24	18840	-3.77	20240319	15200	19.28	20240205	19510	-7.07	20230831	11530	57.24	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
49	20240322	090709	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18260	-130	5	-0.71	98328330	5351	6.23	18500	18500	18150	23900	12880	18390	18375.57	7.54	-2905	19003	18696	18443	18136	17883	18570	18010	37	5510	500	13240	10	1	7456734	1362	49.09	1.24	12	0.07	372.00	14749.00	19510	20230831	-6.41	11530	20230427	58.37	18840	-3.08	20240319	15200	20.13	20240205	19510	-6.41	20230831	11530	58.37	20230427	2.02	N	089850	500	37 억	562576	N	N	0	N	N
50	20240321	160716	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18390	30	2	0.16	1573977990	85529	59.91	18750	18750	18190	23850	12860	18360	18402.92	7.43	5463	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1371	49.44	1.25	12	1.15	372.00	14749.00	19510	20230831	-5.74	11500	20230316	59.91	18840	-2.39	20240319	15200	20.99	20240205	19510	-5.74	20230831	11530	59.50	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
51	20240321	150711	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18220	-140	5	-0.76	1485450080	80697	56.53	18750	18750	18190	23850	12860	18360	18407.76	7.43	5566	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1359	48.98	1.24	12	1.08	372.00	14749.00	19510	20230831	-6.61	11500	20230316	58.43	18840	-3.29	20240319	15200	19.87	20240205	19510	-6.61	20230831	11530	58.02	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
52	20240321	140712	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18440	80	2	0.44	1264935320	68640	48.08	18750	18750	18190	23850	12860	18360	18428.56	7.43	2994	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1375	49.57	1.25	12	0.92	372.00	14749.00	19510	20230831	-5.48	11500	20230316	60.35	18840	-2.12	20240319	15200	21.32	20240205	19510	-5.48	20230831	11530	59.93	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
53	20240321	130700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18500	140	2	0.76	1224432470	66446	46.55	18750	18750	18190	23850	12860	18360	18427.50	7.43	2280	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1379	49.73	1.25	12	0.89	372.00	14749.00	19510	20230831	-5.18	11500	20230316	60.87	18840	-1.80	20240319	15200	21.71	20240205	19510	-5.18	20230831	11530	60.45	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
54	20240321	120711	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18490	130	2	0.71	1072677750	58251	40.81	18750	18750	18190	23850	12860	18360	18414.77	7.43	1491	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1379	49.70	1.25	12	0.78	372.00	14749.00	19510	20230831	-5.23	11500	20230316	60.78	18840	-1.86	20240319	15200	21.64	20240205	19510	-5.23	20230831	11530	60.36	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
55	20240321	110709	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18540	180	2	0.98	902058030	49019	34.34	18750	18750	18190	23850	12860	18360	18402.22	7.43	1038	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1382	49.84	1.26	12	0.66	372.00	14749.00	19510	20230831	-4.97	11500	20230316	61.22	18840	-1.59	20240319	15200	21.97	20240205	19510	-4.97	20230831	11530	60.80	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
56	20240321	100714	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18400	40	2	0.22	484668250	26301	18.42	18750	18750	18220	23850	12860	18360	18427.79	7.43	3197	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1372	49.46	1.25	12	0.35	372.00	14749.00	19510	20230831	-5.69	11500	20230316	60.00	18840	-2.34	20240319	15200	21.05	20240205	19510	-5.69	20230831	11530	59.58	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
57	20240321	090715	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18430	70	2	0.38	166714800	8990	6.30	18750	18750	18220	23850	12860	18360	18544.76	7.43	501	19260	18810	18260	17810	17260	19035	18035	37	5490	500	13210	10	1	7456734	1374	49.54	1.25	12	0.12	372.00	14749.00	19510	20230831	-5.54	11500	20230316	60.26	18840	-2.18	20240319	15200	21.25	20240205	19510	-5.54	20230831	11530	59.84	20230427	2.22	N	089850	500	37 억	554130	N	N	0	N	N
58	20240320	160705	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18360	170	2	0.93	2604184720	142230	19.97	18200	18710	17710	23600	12740	18190	18309.79	7.33	4669	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1369	49.35	1.24	12	1.91	372.00	14749.00	19510	20230831	-5.89	11500	20230316	59.65	18840	-2.55	20240319	15200	20.79	20240205	19510	-5.89	20230831	11530	59.24	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
59	20240320	150707	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18260	70	2	0.38	2545728320	139048	19.52	18200	18710	17710	23600	12740	18190	18308.43	7.33	4464	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1362	49.09	1.24	12	1.86	372.00	14749.00	19510	20230831	-6.41	11500	20230316	58.78	18840	-3.08	20240319	15200	20.13	20240205	19510	-6.41	20230831	11530	58.37	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
60	20240320	140711	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18550	360	2	1.98	2207895010	120673	16.94	18200	18710	17710	23600	12740	18190	18296.68	7.33	2202	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1383	49.87	1.26	12	1.62	372.00	14749.00	19510	20230831	-4.92	11500	20230316	61.30	18840	-1.54	20240319	15200	22.04	20240205	19510	-4.92	20230831	11530	60.88	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
61	20240320	130710	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18440	250	2	1.37	1959835910	107288	15.06	18200	18710	17710	23600	12740	18190	18267.19	7.33	-2102	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1375	49.57	1.25	12	1.44	372.00	14749.00	19510	20230831	-5.48	11500	20230316	60.35	18840	-2.12	20240319	15200	21.32	20240205	19510	-5.48	20230831	11530	59.93	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
62	20240320	120704	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	110	2	0.60	1899188940	103983	14.60	18200	18710	17710	23600	12740	18190	18264.55	7.33	-2519	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1365	49.19	1.24	12	1.39	372.00	14749.00	19510	20230831	-6.20	11500	20230316	59.13	18840	-2.87	20240319	15200	20.39	20240205	19510	-6.20	20230831	11530	58.72	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
63	20240320	110706	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18440	250	2	1.37	1683338990	92234	12.95	18200	18710	17710	23600	12740	18190	18250.87	7.33	-3154	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1375	49.57	1.25	12	1.24	372.00	14749.00	19510	20230831	-5.48	11500	20230316	60.35	18840	-2.12	20240319	15200	21.32	20240205	19510	-5.48	20230831	11530	59.93	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
64	20240320	100704	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18310	120	2	0.66	1024052270	56585	7.95	18200	18340	17710	23600	12740	18190	18097.29	7.33	-5715	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1365	49.22	1.24	12	0.76	372.00	14749.00	19510	20230831	-6.15	11500	20230316	59.22	18840	-2.81	20240319	15200	20.46	20240205	19510	-6.15	20230831	11530	58.80	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
65	20240320	090704	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17950	-240	5	-1.32	546181340	30178	4.24	18200	18340	17710	23600	12740	18190	18098.09	7.33	-10036	20436	19312	17716	16592	14996	19875	17155	37	5410	500	13090	10	1	7456734	1338	48.25	1.22	12	0.40	372.00	14749.00	19510	20230831	-8.00	11500	20230316	56.09	18840	-4.72	20240319	15200	18.09	20240205	19510	-8.00	20230831	11530	55.68	20230427	2.22	N	089850	500	37 억	546577	N	N	0	N	N
66	20240319	160656	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	2010	2	12.42	12747451720	709961	3293.72	16130	18840	16120	21000	11330	16180	17954.77	7.22	22510	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1356	48.90	1.23	12	9.52	372.00	14749.00	19510	20230831	-6.77	11500	20230316	58.17	18840	-3.45	20240319	15200	19.67	20240205	19510	-6.77	20230831	11530	57.76	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
67	20240319	150706	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17890	1710	2	10.57	12299445980	685131	3178.52	16130	18840	16120	21000	11330	16180	17951.96	7.22	29881	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1334	48.09	1.21	12	9.19	372.00	14749.00	19510	20230831	-8.30	11500	20230316	55.57	18840	-5.04	20240319	15200	17.70	20240205	19510	-8.30	20230831	11530	55.16	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
68	20240319	140707	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	1850	2	11.43	11209548870	623705	2893.55	16130	18840	16120	21000	11330	16180	17972.52	7.22	21617	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1344	48.47	1.22	12	8.36	372.00	14749.00	19510	20230831	-7.59	11500	20230316	56.78	18840	-4.30	20240319	15200	18.62	20240205	19510	-7.59	20230831	11530	56.37	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
69	20240319	130637	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18110	1930	2	11.93	10695303010	595314	2761.84	16130	18840	16120	21000	11330	16180	17965.82	7.22	20352	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1350	48.68	1.23	12	7.98	372.00	14749.00	19510	20230831	-7.18	11500	20230316	57.48	18840	-3.87	20240319	15200	19.14	20240205	19510	-7.18	20230831	11530	57.07	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
70	20240319	120701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18060	1880	2	11.62	9395583590	523627	2429.26	16130	18840	16120	21000	11330	16180	17943.28	7.22	16461	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1347	48.55	1.22	12	7.02	372.00	14749.00	19510	20230831	-7.43	11500	20230316	57.04	18840	-4.14	20240319	15200	18.82	20240205	19510	-7.43	20230831	11530	56.63	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
71	20240319	110701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18230	2050	2	12.67	7159545880	402500	1867.32	16130	18840	16120	21000	11330	16180	17787.69	7.22	-9690	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1359	49.01	1.24	12	5.40	372.00	14749.00	19510	20230831	-6.56	11500	20230316	58.52	18840	-3.24	20240319	15200	19.93	20240205	19510	-6.56	20230831	11530	58.11	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
72	20240319	100705	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16640	460	2	2.84	230183340	13966	64.79	16130	16690	16120	21000	11330	16180	16481.69	7.22	3556	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1241	44.73	1.13	12	0.19	372.00	14749.00	19510	20230831	-14.71	11500	20230316	44.70	17500	-4.91	20240124	15200	9.47	20240205	19510	-14.71	20230831	11530	44.32	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
73	20240319	090704	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16120	-60	5	-0.37	19834640	1228	5.70	16130	16180	16120	21000	11330	16180	16151.99	7.22	-390	16646	16412	16266	16032	15886	16340	15960	37	4820	500	11640	10	1	7456734	1202	43.33	1.09	12	0.02	372.00	14749.00	19510	20230831	-17.38	11500	20230316	40.17	17500	-7.89	20240124	15200	6.05	20240205	19510	-17.38	20230831	11530	39.81	20230427	2.18	N	089850	500	37 억	538616	N	N	0	N	N
74	20240318	160700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16180	-180	5	-1.10	352230810	21554	73.61	16320	16500	16120	21250	11460	16360	16341.92	7.30	-5994	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1206	43.49	1.10	12	0.29	372.00	14749.00	19510	20230831	-17.07	11480	20230313	40.94	17500	-7.54	20240124	15200	6.45	20240205	19510	-17.07	20230831	11530	40.33	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
75	20240318	150701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16180	-180	5	-1.10	339344720	20757	70.89	16320	16500	16120	21250	11460	16360	16348.45	7.30	-5697	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1206	43.49	1.10	12	0.28	372.00	14749.00	19510	20230831	-17.07	11480	20230313	40.94	17500	-7.54	20240124	15200	6.45	20240205	19510	-17.07	20230831	11530	40.33	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
76	20240318	140701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16200	-160	5	-0.98	298071650	18208	62.18	16320	16500	16190	21250	11460	16360	16370.37	7.30	-5537	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1208	43.55	1.10	12	0.24	372.00	14749.00	19510	20230831	-16.97	11480	20230313	41.11	17500	-7.43	20240124	15200	6.58	20240205	19510	-16.97	20230831	11530	40.50	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
77	20240318	130700	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16380	20	2	0.12	217446930	13262	45.29	16320	16500	16250	21250	11460	16360	16396.24	7.30	-3960	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1221	44.03	1.11	12	0.18	372.00	14749.00	19510	20230831	-16.04	11480	20230313	42.68	17500	-6.40	20240124	15200	7.76	20240205	19510	-16.04	20230831	11530	42.06	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
78	20240318	120656	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16440	80	2	0.49	190272030	11605	39.63	16320	16500	16250	21250	11460	16360	16395.69	7.30	-2777	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1226	44.19	1.11	12	0.16	372.00	14749.00	19510	20230831	-15.74	11480	20230313	43.21	17500	-6.06	20240124	15200	8.16	20240205	19510	-15.74	20230831	11530	42.58	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
79	20240318	110701	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16470	110	2	0.67	161629790	9863	33.68	16320	16500	16250	21250	11460	16360	16387.49	7.30	-2055	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1228	44.27	1.12	12	0.13	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17500	-5.89	20240124	15200	8.36	20240205	19510	-15.58	20230831	11530	42.84	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
80	20240318	100659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16420	60	2	0.37	100561640	6146	20.99	16320	16430	16250	21250	11460	16360	16362.13	7.30	-1284	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1224	44.14	1.11	12	0.08	372.00	14749.00	19510	20230831	-15.84	11480	20230313	43.03	17500	-6.17	20240124	15200	8.03	20240205	19510	-15.84	20230831	11530	42.41	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
81	20240318	090659	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	0	3	0.00	20841510	1277	4.36	16320	16360	16300	21250	11460	16360	16320.68	7.30	-144	16786	16572	16256	16042	15726	16680	16150	37	4890	500	11770	10	1	7456734	1220	43.98	1.11	12	0.02	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11530	41.89	20230427	2.16	N	089850	500	37 억	544587	N	N	0	N	N
82	20240315	160652	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	160	2	0.99	475023080	29192	139.10	16300	16470	15940	21050	11340	16200	16272.37	7.42	-3589	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1220	43.98	1.11	12	0.39	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11500	42.26	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
83	20240315	150629	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16360	160	2	0.99	461540500	28365	135.16	16300	16470	15940	21050	11340	16200	16271.48	7.42	-3793	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1220	43.98	1.11	12	0.38	372.00	14749.00	19510	20230831	-16.15	11480	20230313	42.51	17500	-6.51	20240124	15200	7.63	20240205	19510	-16.15	20230831	11500	42.26	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
84	20240315	140617	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16370	170	2	1.05	373697870	22983	109.52	16300	16470	15940	21050	11340	16200	16259.75	7.42	-3223	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1221	44.01	1.11	12	0.31	372.00	14749.00	19510	20230831	-16.09	11480	20230313	42.60	17500	-6.46	20240124	15200	7.70	20240205	19510	-16.09	20230831	11500	42.35	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
85	20240315	130655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16420	220	2	1.36	323814230	19943	95.03	16300	16470	15940	21050	11340	16200	16236.99	7.42	-2565	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1224	44.14	1.11	12	0.27	372.00	14749.00	19510	20230831	-15.84	11480	20230313	43.03	17500	-6.17	20240124	15200	8.03	20240205	19510	-15.84	20230831	11500	42.78	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
86	20240315	120654	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16440	240	2	1.48	218404410	13529	64.47	16300	16470	15940	21050	11340	16200	16143.43	7.42	-318	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1226	44.19	1.11	12	0.18	372.00	14749.00	19510	20230831	-15.74	11480	20230313	43.21	17500	-6.06	20240124	15200	8.16	20240205	19510	-15.74	20230831	11500	42.96	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
87	20240315	110649	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16160	-40	5	-0.25	128307240	8004	38.14	16300	16300	15940	21050	11340	16200	16030.39	7.42	-1678	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1205	43.44	1.10	12	0.11	372.00	14749.00	19510	20230831	-17.17	11480	20230313	40.77	17500	-7.66	20240124	15200	6.32	20240205	19510	-17.17	20230831	11500	40.52	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
88	20240315	100652	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16060	-140	5	-0.86	43248530	2698	12.86	16300	16300	15950	21050	11340	16200	16029.85	7.42	-1499	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1198	43.17	1.09	12	0.04	372.00	14749.00	19510	20230831	-17.68	11480	20230313	39.90	17500	-8.23	20240124	15200	5.66	20240205	19510	-17.68	20230831	11500	39.65	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
89	20240315	090656	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16300	100	2	0.62	896330	55	0.26	16300	16300	16190	21050	11340	16200	16296.91	7.42	-40	16813	16506	16213	15906	15613	16360	15760	37	4850	500	11660	10	1	7456734	1215	43.82	1.11	12	0.00	372.00	14749.00	19510	20230831	-16.45	11480	20230313	41.99	17500	-6.86	20240124	15200	7.24	20240205	19510	-16.45	20230831	11500	41.74	20230316	2.01	N	089850	500	37 억	553321	N	N	0	N	N
90	20240314	160646	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16200	-130	5	-0.80	338470120	20936	47.16	16360	16520	15920	21200	11440	16330	16166.90	7.54	-6228	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1208	43.55	1.10	12	0.28	372.00	14749.00	19510	20230831	-16.97	11480	20230313	41.11	17500	-7.43	20240124	15200	6.58	20240205	19510	-16.97	20230831	11500	40.87	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
91	20240314	150650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16290	-40	5	-0.24	328291740	20310	45.75	16360	16520	15920	21200	11440	16330	16164.04	7.54	-5987	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1215	43.79	1.10	12	0.27	372.00	14749.00	19510	20230831	-16.50	11480	20230313	41.90	17500	-6.91	20240124	15200	7.17	20240205	19510	-16.50	20230831	11500	41.65	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
92	20240314	140649	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16210	-120	5	-0.73	246889700	15303	34.47	16360	16520	15920	21200	11440	16330	16133.42	7.54	-4181	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1209	43.58	1.10	12	0.21	372.00	14749.00	19510	20230831	-16.91	11480	20230313	41.20	17500	-7.37	20240124	15200	6.64	20240205	19510	-16.91	20230831	11500	40.96	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
93	20240314	130645	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16000	-330	5	-2.02	175217720	10858	24.46	16360	16520	15920	21200	11440	16330	16137.20	7.54	-4773	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1193	43.01	1.08	12	0.15	372.00	14749.00	19510	20230831	-17.99	11480	20230313	39.37	17500	-8.57	20240124	15200	5.26	20240205	19510	-17.99	20230831	11500	39.13	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
94	20240314	120646	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16000	-330	5	-2.02	164110320	10164	22.90	16360	16520	15920	21200	11440	16330	16146.23	7.54	-4396	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1193	43.01	1.08	12	0.14	372.00	14749.00	19510	20230831	-17.99	11480	20230313	39.37	17500	-8.57	20240124	15200	5.26	20240205	19510	-17.99	20230831	11500	39.13	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
95	20240314	110647	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15920	-410	5	-2.51	157520010	9752	21.97	16360	16520	15920	21200	11440	16330	16152.59	7.54	-4530	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1187	42.80	1.08	12	0.13	372.00	14749.00	19510	20230831	-18.40	11480	20230313	38.68	17500	-9.03	20240124	15200	4.74	20240205	19510	-18.40	20230831	11500	38.43	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
96	20240314	100652	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15940	-390	5	-2.39	115022290	7087	15.96	16360	16520	15940	21200	11440	16330	16230.04	7.54	-2951	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1189	42.85	1.08	12	0.10	372.00	14749.00	19510	20230831	-18.30	11480	20230313	38.85	17500	-8.91	20240124	15200	4.87	20240205	19510	-18.30	20230831	11500	38.61	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
97	20240314	090650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16450	120	2	0.73	4342120	265	0.60	16360	16520	16360	21200	11440	16330	16385.36	7.54	-18	16996	16662	16366	16032	15736	16830	16200	37	4870	500	11750	10	1	7456734	1227	44.22	1.12	12	0.00	372.00	14749.00	19510	20230831	-15.68	11480	20230313	43.29	17500	-6.00	20240124	15200	8.22	20240205	19510	-15.68	20230831	11500	43.04	20230316	1.91	N	089850	500	37 억	561955	N	N	0	N	N
98	20240313	160641	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16330	150	2	0.93	731838770	44391	98.81	16140	16700	16070	21000	11330	16180	16486.60	7.41	9466	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1218	43.90	1.11	12	0.60	372.00	14749.00	19510	20230831	-16.30	11480	20230313	42.25	17500	-6.69	20240124	15200	7.43	20240205	19510	-16.30	20230831	11480	42.25	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
99	20240313	150641	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16470	290	2	1.79	708047180	42937	95.58	16140	16700	16070	21000	11330	16180	16490.38	7.41	9120	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1228	44.27	1.12	12	0.58	372.00	14749.00	19510	20230831	-15.58	11480	20230313	43.47	17500	-5.89	20240124	15200	8.36	20240205	19510	-15.58	20230831	11480	43.47	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
100	20240313	140645	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16400	220	2	1.36	670674180	40669	90.53	16140	16700	16070	21000	11330	16180	16491.05	7.41	9329	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1223	44.09	1.11	12	0.55	372.00	14749.00	19510	20230831	-15.94	11480	20230313	42.86	17500	-6.29	20240124	15200	7.89	20240205	19510	-15.94	20230831	11480	42.86	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
101	20240313	130647	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16410	230	2	1.42	613395140	37170	82.74	16140	16700	16070	21000	11330	16180	16502.43	7.41	9684	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1224	44.11	1.11	12	0.50	372.00	14749.00	19510	20230831	-15.89	11480	20230313	42.94	17500	-6.23	20240124	15200	7.96	20240205	19510	-15.89	20230831	11480	42.94	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
102	20240313	120643	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16430	250	2	1.55	587639140	35602	79.25	16140	16700	16070	21000	11330	16180	16505.80	7.41	9409	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1225	44.17	1.11	12	0.48	372.00	14749.00	19510	20230831	-15.79	11480	20230313	43.12	17500	-6.11	20240124	15200	8.09	20240205	19510	-15.79	20230831	11480	43.12	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
103	20240313	110640	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16670	490	2	3.03	526909970	31930	71.08	16140	16700	16070	21000	11330	16180	16502.04	7.41	8506	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1243	44.81	1.13	12	0.43	372.00	14749.00	19510	20230831	-14.56	11480	20230313	45.21	17500	-4.74	20240124	15200	9.67	20240205	19510	-14.56	20230831	11480	45.21	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
104	20240313	100639	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16500	320	2	1.98	309524030	18853	41.97	16140	16700	16070	21000	11330	16180	16417.77	7.41	5324	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1230	44.35	1.12	12	0.25	372.00	14749.00	19510	20230831	-15.43	11480	20230313	43.73	17500	-5.71	20240124	15200	8.55	20240205	19510	-15.43	20230831	11480	43.73	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
105	20240313	090642	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16150	-30	5	-0.19	4786780	297	0.66	16140	16150	16070	21000	11330	16180	16116.89	7.41	5	16486	16332	16046	15892	15606	16410	15970	37	4820	500	11640	10	1	7456734	1204	43.41	1.09	12	0.00	372.00	14749.00	19510	20230831	-17.22	11480	20230313	40.68	17500	-7.71	20240124	15200	6.25	20240205	19510	-17.22	20230831	11480	40.68	20230313	1.89	N	089850	500	37 억	552375	N	N	0	N	N
106	20240312	160633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16180	420	2	2.66	718787730	44922	95.06	15760	16200	15760	20450	11040	15760	16000.79	7.14	20117	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1206	43.49	1.10	12	0.60	372.00	14749.00	19510	20230831	-17.07	11480	20230313	40.94	17500	-7.54	20240124	15200	6.45	20240205	19510	-17.07	20230831	11480	40.94	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
107	20240312	150632	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16150	390	2	2.47	682059100	42651	90.26	15760	16160	15760	20450	11040	15760	15991.64	7.14	19446	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1204	43.41	1.09	12	0.57	372.00	14749.00	19510	20230831	-17.22	11480	20230313	40.68	17500	-7.71	20240124	15200	6.25	20240205	19510	-17.22	20230831	11480	40.68	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
108	20240312	140627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16080	320	2	2.03	569278830	35648	75.44	15760	16100	15760	20450	11040	15760	15969.46	7.14	14943	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1199	43.23	1.09	12	0.48	372.00	14749.00	19510	20230831	-17.58	11480	20230313	40.07	17500	-8.11	20240124	15200	5.79	20240205	19510	-17.58	20230831	11480	40.07	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
109	20240312	130605	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16080	320	2	2.03	464792410	29156	61.70	15760	16100	15760	20450	11040	15760	15941.58	7.14	13624	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1199	43.23	1.09	12	0.39	372.00	14749.00	19510	20230831	-17.58	11480	20230313	40.07	17500	-8.11	20240124	15200	5.79	20240205	19510	-17.58	20230831	11480	40.07	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
110	20240312	120635	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16050	290	2	1.84	339608210	21345	45.17	15760	16060	15760	20450	11040	15760	15910.45	7.14	12946	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1197	43.15	1.09	12	0.29	372.00	14749.00	19510	20230831	-17.73	11480	20230313	39.81	17500	-8.29	20240124	15200	5.59	20240205	19510	-17.73	20230831	11480	39.81	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
111	20240312	110634	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	170	2	1.08	267701050	16845	35.65	15760	15960	15760	20450	11040	15760	15892.03	7.14	12090	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1188	42.82	1.08	12	0.23	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
112	20240312	100633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15920	160	2	1.02	226778100	14268	30.19	15760	15960	15760	20450	11040	15760	15894.19	7.14	9600	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1187	42.80	1.08	12	0.19	372.00	14749.00	19510	20230831	-18.40	11480	20230313	38.68	17500	-9.03	20240124	15200	4.74	20240205	19510	-18.40	20230831	11480	38.68	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
113	20240312	090633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15770	10	2	0.06	24664580	1565	3.31	15760	15800	15760	20450	11040	15760	15760.12	7.14	-1455	16380	16070	15870	15560	15360	15970	15460	37	4690	500	11340	10	1	7456734	1176	42.39	1.07	12	0.02	372.00	14749.00	19510	20230831	-19.17	11480	20230313	37.37	17500	-9.89	20240124	15200	3.75	20240205	19510	-19.17	20230831	11480	37.37	20230313	1.94	N	089850	500	37 억	532280	N	N	0	N	N
114	20240311	160632	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15760	-260	5	-1.62	752705040	47253	213.80	16010	16180	15670	20800	11220	16020	15929.29	7.24	-6840	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1175	42.37	1.07	12	0.63	372.00	14749.00	19510	20230831	-19.22	11480	20230313	37.28	17500	-9.94	20240124	15200	3.68	20240205	19510	-19.22	20230831	11480	37.28	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
115	20240311	150633	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15850	-170	5	-1.06	679112950	42591	192.71	16010	16180	15670	20800	11220	16020	15944.99	7.24	-4888	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1182	42.61	1.07	12	0.57	372.00	14749.00	19510	20230831	-18.76	11480	20230313	38.07	17500	-9.43	20240124	15200	4.28	20240205	19510	-18.76	20230831	11480	38.07	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
116	20240311	140629	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15710	-310	5	-1.94	628684390	39393	178.24	16010	16180	15670	20800	11220	16020	15959.29	7.24	-3814	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1171	42.23	1.07	12	0.53	372.00	14749.00	19510	20230831	-19.48	11480	20230313	36.85	17500	-10.23	20240124	15200	3.36	20240205	19510	-19.48	20230831	11480	36.85	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
117	20240311	130630	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15780	-240	5	-1.50	572804450	35841	162.17	16010	16180	15670	20800	11220	16020	15981.82	7.24	-2540	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1177	42.42	1.07	12	0.48	372.00	14749.00	19510	20230831	-19.12	11480	20230313	37.46	17500	-9.83	20240124	15200	3.82	20240205	19510	-19.12	20230831	11480	37.46	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
118	20240311	120631	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15740	-280	5	-1.75	546205170	34150	154.52	16010	16180	15670	20800	11220	16020	15994.29	7.24	-1775	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1174	42.31	1.07	12	0.46	372.00	14749.00	19510	20230831	-19.32	11480	20230313	37.11	17500	-10.06	20240124	15200	3.55	20240205	19510	-19.32	20230831	11480	37.11	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
119	20240311	110627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15670	-350	5	-2.18	488025500	30453	137.79	16010	16180	15670	20800	11220	16020	16025.53	7.24	-276	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1168	42.12	1.06	12	0.41	372.00	14749.00	19510	20230831	-19.68	11480	20230313	36.50	17500	-10.46	20240124	15200	3.09	20240205	19510	-19.68	20230831	11480	36.50	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
120	20240311	100621	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15770	-250	5	-1.56	404974070	25178	113.92	16010	16180	15770	20800	11220	16020	16084.44	7.24	4124	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1176	42.39	1.07	12	0.34	372.00	14749.00	19510	20230831	-19.17	11480	20230313	37.37	17500	-9.89	20240124	15200	3.75	20240205	19510	-19.17	20230831	11480	37.37	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
121	20240311	090624	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-120	5	-0.75	429380	27	0.12	16010	16010	15870	20800	11220	16020	15898.46	7.24	-5	16206	16112	15966	15872	15726	16140	15900	37	4780	500	11530	10	1	7456734	1186	42.74	1.08	12	0.00	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	1.98	N	089850	500	37 억	539626	N	N	0	N	N
122	20240308	160629	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16020	-20	5	-0.12	352116480	22101	116.27	16020	16060	15820	20850	11230	16040	15932.15	7.25	-984	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1195	43.06	1.09	12	0.30	372.00	14749.00	19510	20230831	-17.89	11480	20230313	39.55	17500	-8.46	20240124	15200	5.39	20240205	19510	-17.89	20230831	11480	39.55	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
123	20240308	150626	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15960	-80	5	-0.50	298444190	18748	98.63	16020	16030	15820	20850	11230	16040	15918.72	7.25	343	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1190	42.90	1.08	12	0.25	372.00	14749.00	19510	20230831	-18.20	11480	20230313	39.02	17500	-8.80	20240124	15200	5.00	20240205	19510	-18.20	20230831	11480	39.02	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
124	20240308	140624	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-110	5	-0.69	270762060	17012	89.50	16020	16030	15820	20850	11230	16040	15915.95	7.25	1192	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1188	42.82	1.08	12	0.23	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
125	20240308	130623	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15840	-200	5	-1.25	256545610	16117	84.79	16020	16030	15820	20850	11230	16040	15917.70	7.25	1278	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1181	42.58	1.07	12	0.22	372.00	14749.00	19510	20230831	-18.81	11480	20230313	37.98	17500	-9.49	20240124	15200	4.21	20240205	19510	-18.81	20230831	11480	37.98	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
126	20240308	120622	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15860	-180	5	-1.12	226736430	14236	74.89	16020	16030	15830	20850	11230	16040	15926.98	7.25	1221	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1183	42.63	1.08	12	0.19	372.00	14749.00	19510	20230831	-18.71	11480	20230313	38.15	17500	-9.37	20240124	15200	4.34	20240205	19510	-18.71	20230831	11480	38.15	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
127	20240308	110623	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15960	-80	5	-0.50	101913570	6418	33.76	16020	16030	15830	20850	11230	16040	15879.33	7.25	-522	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1190	42.90	1.08	12	0.09	372.00	14749.00	19510	20230831	-18.20	11480	20230313	39.02	17500	-8.80	20240124	15200	5.00	20240205	19510	-18.20	20230831	11480	39.02	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
128	20240308	100619	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15870	-170	5	-1.06	38649850	2433	12.80	16020	16020	15830	20850	11230	16040	15885.68	7.25	156	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1183	42.66	1.08	12	0.03	372.00	14749.00	19510	20230831	-18.66	11480	20230313	38.24	17500	-9.31	20240124	15200	4.41	20240205	19510	-18.66	20230831	11480	38.24	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
129	20240308	090620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15990	-50	5	-0.31	9767390	614	3.23	16020	16020	15900	20850	11230	16040	15907.80	7.25	375	16320	16180	16020	15880	15720	16100	15800	37	4810	500	11540	10	1	7456734	1192	42.98	1.08	12	0.01	372.00	14749.00	19510	20230831	-18.04	11480	20230313	39.29	17500	-8.63	20240124	15200	5.20	20240205	19510	-18.04	20230831	11480	39.29	20230313	2.02	N	089850	500	37 억	540811	N	N	0	N	N
130	20240307	160621	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16040	0	3	0.00	304667500	18987	51.47	16050	16160	15860	20850	11230	16040	16046.11	7.24	1109	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1196	43.12	1.09	12	0.25	372.00	14749.00	19510	20230831	-17.79	11480	20230313	39.72	17500	-8.34	20240124	15200	5.53	20240205	19510	-17.79	20230831	11480	39.72	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
131	20240307	150602	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-110	5	-0.69	255819890	15932	43.19	16050	16160	15860	20850	11230	16040	16056.99	7.24	2686	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1188	42.82	1.08	12	0.21	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
132	20240307	140612	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15910	-130	5	-0.81	247704120	15422	41.81	16050	16160	15860	20850	11230	16040	16061.74	7.24	2940	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1186	42.77	1.08	12	0.21	372.00	14749.00	19510	20230831	-18.45	11480	20230313	38.59	17500	-9.09	20240124	15200	4.67	20240205	19510	-18.45	20230831	11480	38.59	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
133	20240307	130614	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-140	5	-0.87	245206230	15265	41.38	16050	16160	15860	20850	11230	16040	16063.30	7.24	2952	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1186	42.74	1.08	12	0.20	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
134	20240307	120615	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15940	-100	5	-0.62	241214410	15014	40.70	16050	16160	15860	20850	11230	16040	16065.97	7.24	3115	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1189	42.85	1.08	12	0.20	372.00	14749.00	19510	20230831	-18.30	11480	20230313	38.85	17500	-8.91	20240124	15200	4.87	20240205	19510	-18.30	20230831	11480	38.85	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
135	20240307	110620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15980	-60	5	-0.37	233523980	14530	39.39	16050	16160	15890	20850	11230	16040	16071.85	7.24	3329	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1192	42.96	1.08	12	0.19	372.00	14749.00	19510	20230831	-18.09	11480	20230313	39.20	17500	-8.69	20240124	15200	5.13	20240205	19510	-18.09	20230831	11480	39.20	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
136	20240307	100616	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16010	-30	5	-0.19	212499060	13209	35.81	16050	16160	15910	20850	11230	16040	16087.44	7.24	4101	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1194	43.04	1.09	12	0.18	372.00	14749.00	19510	20230831	-17.94	11480	20230313	39.46	17500	-8.51	20240124	15200	5.33	20240205	19510	-17.94	20230831	11480	39.46	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
137	20240307	090617	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16100	60	2	0.37	145522050	9045	24.52	16050	16100	15960	20850	11230	16040	16088.67	7.24	4929	16400	16220	15960	15780	15520	16260	15820	37	4810	500	11540	10	1	7456734	1201	43.28	1.09	12	0.12	372.00	14749.00	19510	20230831	-17.48	11480	20230313	40.24	17500	-8.00	20240124	15200	5.92	20240205	19510	-17.48	20230831	11480	40.24	20230313	2.01	N	089850	500	37 억	539702	N	N	0	N	N
138	20240306	160614	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16040	0	3	0.00	588949480	36887	110.37	16040	16140	15700	20850	11230	16040	15966.31	7.18	4413	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1196	43.12	1.09	12	0.49	372.00	14749.00	19510	20230831	-17.79	11480	20230313	39.72	17500	-8.34	20240124	15200	5.53	20240205	19510	-17.79	20230831	11480	39.72	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
139	20240306	150614	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-110	5	-0.69	501841080	31427	94.03	16040	16140	15700	20850	11230	16040	15968.46	7.18	4890	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1188	42.82	1.08	12	0.42	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
140	20240306	140616	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15910	-130	5	-0.81	471347800	29508	88.29	16040	16140	15700	20850	11230	16040	15973.55	7.18	4906	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1186	42.77	1.08	12	0.40	372.00	14749.00	19510	20230831	-18.45	11480	20230313	38.59	17500	-9.09	20240124	15200	4.67	20240205	19510	-18.45	20230831	11480	38.59	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
141	20240306	130617	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15940	-100	5	-0.62	388868740	24332	72.80	16040	16140	15700	20850	11230	16040	15981.78	7.18	5074	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1189	42.85	1.08	12	0.33	372.00	14749.00	19510	20230831	-18.30	11480	20230313	38.85	17500	-8.91	20240124	15200	4.87	20240205	19510	-18.30	20230831	11480	38.85	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
142	20240306	120616	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-140	5	-0.87	310282230	19393	58.03	16040	16140	15700	20850	11230	16040	15999.70	7.18	6707	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1186	42.74	1.08	12	0.26	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
143	20240306	110614	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15970	-70	5	-0.44	280388420	17514	52.40	16040	16140	15700	20850	11230	16040	16009.38	7.18	7167	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1191	42.93	1.08	12	0.23	372.00	14749.00	19510	20230831	-18.14	11480	20230313	39.11	17500	-8.74	20240124	15200	5.07	20240205	19510	-18.14	20230831	11480	39.11	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
144	20240306	100603	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15980	-60	5	-0.37	51678260	3254	9.74	16040	16040	15700	20850	11230	16040	15881.31	7.18	365	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1192	42.96	1.08	12	0.04	372.00	14749.00	19510	20230831	-18.09	11480	20230313	39.20	17500	-8.69	20240124	15200	5.13	20240205	19510	-18.09	20230831	11480	39.20	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
145	20240306	090614	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16010	-30	5	-0.19	753110	47	0.14	16040	16040	16010	20850	11230	16040	16022.50	7.18	3	16386	16212	15926	15752	15466	16300	15840	37	4810	500	11540	10	1	7456734	1194	43.04	1.09	12	0.00	372.00	14749.00	19510	20230831	-17.94	11480	20230313	39.46	17500	-8.51	20240124	15200	5.33	20240205	19510	-17.94	20230831	11480	39.46	20230313	2.03	N	089850	500	37 억	535288	N	N	0	N	N
146	20240305	160609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16040	110	2	0.69	524466430	33268	53.08	15930	16100	15640	20700	11160	15930	15764.89	7.39	-14492	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1196	43.12	1.09	12	0.45	372.00	14749.00	19510	20230831	-17.79	11480	20230313	39.72	17500	-8.34	20240124	15200	5.53	20240205	19510	-17.79	20230831	11480	39.72	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
147	20240305	150611	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15740	-190	5	-1.19	437181350	27803	44.36	15930	16070	15640	20700	11160	15930	15724.25	7.39	-14414	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1174	42.31	1.07	12	0.37	372.00	14749.00	19510	20230831	-19.32	11480	20230313	37.11	17500	-10.06	20240124	15200	3.55	20240205	19510	-19.32	20230831	11480	37.11	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
148	20240305	140604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15740	-190	5	-1.19	365597220	23235	37.07	15930	16070	15640	20700	11160	15930	15734.76	7.39	-12080	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1174	42.31	1.07	12	0.31	372.00	14749.00	19510	20230831	-19.32	11480	20230313	37.11	17500	-10.06	20240124	15200	3.55	20240205	19510	-19.32	20230831	11480	37.11	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
149	20240305	130609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15710	-220	5	-1.38	307776060	19550	31.19	15930	16070	15670	20700	11160	15930	15743.02	7.39	-9984	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1171	42.23	1.07	12	0.26	372.00	14749.00	19510	20230831	-19.48	11480	20230313	36.85	17500	-10.23	20240124	15200	3.36	20240205	19510	-19.48	20230831	11480	36.85	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
150	20240305	120606	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15740	-190	5	-1.19	230293510	14616	23.32	15930	16070	15700	20700	11160	15930	15756.26	7.39	-8616	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1174	42.31	1.07	12	0.20	372.00	14749.00	19510	20230831	-19.32	11480	20230313	37.11	17500	-10.06	20240124	15200	3.55	20240205	19510	-19.32	20230831	11480	37.11	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
151	20240305	110607	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15790	-140	5	-0.88	103907030	6585	10.51	15930	16070	15720	20700	11160	15930	15779.35	7.39	-3708	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1177	42.45	1.07	12	0.09	372.00	14749.00	19510	20230831	-19.07	11480	20230313	37.54	17500	-9.77	20240124	15200	3.88	20240205	19510	-19.07	20230831	11480	37.54	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
152	20240305	100603	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15830	-100	5	-0.63	40204920	2543	4.06	15930	16070	15730	20700	11160	15930	15810.04	7.39	-239	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1180	42.55	1.07	12	0.03	372.00	14749.00	19510	20230831	-18.86	11480	20230313	37.89	17500	-9.54	20240124	15200	4.14	20240205	19510	-18.86	20230831	11480	37.89	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
153	20240305	090604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-30	5	-0.19	21203610	1340	2.14	15930	16070	15730	20700	11160	15930	15823.59	7.39	-42	16490	16210	15960	15680	15430	16085	15555	37	4770	500	11460	10	1	7456734	1186	42.74	1.08	12	0.02	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	2.14	N	089850	500	37 억	550863	N	N	0	N	N
154	20240304	160606	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-370	5	-2.27	995496200	62671	61.01	16200	16240	15710	21150	11410	16300	15884.16	7.55	-11892	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1188	42.82	1.08	12	0.84	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
155	20240304	150601	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15900	-400	5	-2.45	952697660	59982	58.39	16200	16240	15710	21150	11410	16300	15883.01	7.55	-10963	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1186	42.74	1.08	12	0.80	372.00	14749.00	19510	20230831	-18.50	11480	20230313	38.50	17500	-9.14	20240124	15200	4.61	20240205	19510	-18.50	20230831	11480	38.50	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
156	20240304	140530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15930	-370	5	-2.27	904185990	56934	55.42	16200	16240	15710	21150	11410	16300	15881.25	7.55	-10346	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1188	42.82	1.08	12	0.76	372.00	14749.00	19510	20230831	-18.35	11480	20230313	38.76	17500	-8.97	20240124	15200	4.80	20240205	19510	-18.35	20230831	11480	38.76	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
157	20240304	130558	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15950	-350	5	-2.15	741108120	46669	45.43	16200	16240	15710	21150	11410	16300	15880.03	7.55	-11770	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1189	42.88	1.08	12	0.63	372.00	14749.00	19510	20230831	-18.25	11480	20230313	38.94	17500	-8.86	20240124	15200	4.93	20240205	19510	-18.25	20230831	11480	38.94	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
158	20240304	120535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15860	-440	5	-2.70	636465200	40110	39.05	16200	16240	15710	21150	11410	16300	15867.92	7.55	-13270	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1183	42.63	1.08	12	0.54	372.00	14749.00	19510	20230831	-18.71	11480	20230313	38.15	17500	-9.37	20240124	15200	4.34	20240205	19510	-18.71	20230831	11480	38.15	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
159	20240304	110553	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15770	-530	5	-3.25	559335350	35226	34.29	16200	16240	15710	21150	11410	16300	15878.40	7.55	-14349	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1176	42.39	1.07	12	0.47	372.00	14749.00	19510	20230831	-19.17	11480	20230313	37.37	17500	-9.89	20240124	15200	3.75	20240205	19510	-19.17	20230831	11480	37.37	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
160	20240304	100555	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	15780	-520	5	-3.19	423516450	26640	25.93	16200	16240	15710	21150	11410	16300	15897.66	7.55	-12721	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1177	42.42	1.07	12	0.36	372.00	14749.00	19510	20230831	-19.12	11480	20230313	37.46	17500	-9.83	20240124	15200	3.82	20240205	19510	-19.12	20230831	11480	37.46	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N
161	20240304	090555	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16220	-80	5	-0.49	12229240	755	0.73	16200	16240	16160	21150	11410	16300	16196.71	7.55	-249	17113	16706	16233	15826	15353	16470	15590	37	4850	500	11730	10	1	7456734	1209	43.60	1.10	12	0.01	372.00	14749.00	19510	20230831	-16.86	11480	20230313	41.29	17500	-7.31	20240124	15200	6.71	20240205	19510	-16.86	20230831	11480	41.29	20230313	2.13	N	089850	500	37 억	563208	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History