KissMeData/094480/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	140	2	1.80	1791345150	227553	40.78	7760	7980	7730	10080	5440	7760	7872.17	1.34	49128	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3099	-7900.00	2.73	12	0.58	-1.00	2897.00	14200	20231207	-44.37	4030	20231020	96.03	12350	-36.03	20240103	7680	2.86	20240328	14200	-44.37	20231207	4030	96.03	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
3	20240329	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	120	2	1.55	1706583120	216810	38.85	7760	7980	7730	10080	5440	7760	7871.33	1.34	43776	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3091	-7880.00	2.72	12	0.55	-1.00	2897.00	14200	20231207	-44.51	4030	20231020	95.53	12350	-36.19	20240103	7680	2.60	20240328	14200	-44.51	20231207	4030	95.53	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
4	20240329	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	70	2	0.90	1395295780	177414	31.79	7760	7980	7730	10080	5440	7760	7864.63	1.34	22820	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3072	-7830.00	2.70	12	0.45	-1.00	2897.00	14200	20231207	-44.86	4030	20231020	94.29	12350	-36.60	20240103	7680	1.95	20240328	14200	-44.86	20231207	4030	94.29	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
5	20240329	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	50	2	0.64	1301409560	165416	29.64	7760	7980	7730	10080	5440	7760	7867.50	1.34	21862	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3064	-7810.00	2.70	12	0.42	-1.00	2897.00	14200	20231207	-45.00	4030	20231020	93.80	12350	-36.76	20240103	7680	1.69	20240328	14200	-45.00	20231207	4030	93.80	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
6	20240329	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	60	2	0.77	1181316580	150075	26.89	7760	7980	7730	10080	5440	7760	7871.51	1.34	17852	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3068	-7820.00	2.70	12	0.38	-1.00	2897.00	14200	20231207	-44.93	4030	20231020	94.04	12350	-36.68	20240103	7680	1.82	20240328	14200	-44.93	20231207	4030	94.04	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
7	20240329	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	150	2	1.93	982366900	124758	22.36	7760	7980	7730	10080	5440	7760	7874.18	1.34	17630	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3103	-7910.00	2.73	12	0.32	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	7680	2.99	20240328	14200	-44.30	20231207	4030	96.28	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
8	20240329	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	120	2	1.55	586524430	74764	13.40	7760	7920	7730	10080	5440	7760	7845.01	1.34	12356	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3091	-7880.00	2.72	12	0.19	-1.00	2897.00	14200	20231207	-44.51	4030	20231020	95.53	12350	-36.19	20240103	7680	2.60	20240328	14200	-44.51	20231207	4030	95.53	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
9	20240329	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	10	2	0.13	79875290	10281	1.84	7760	7850	7730	10080	5440	7760	7769.21	1.34	1513	8266	8012	7846	7592	7426	7930	7510	196	2320	500	4960	10	1	39229838	3048	-7770.00	2.68	12	0.03	-1.00	2897.00	14200	20231207	-45.28	4030	20231020	92.80	12350	-37.09	20240103	7680	1.17	20240328	14200	-45.28	20231207	4030	92.80	20231020	3.39	N	094480	500	196 억	526142	N	N	111	N	00	N
10	20240328	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-360	5	-4.43	4314234300	554200	278.18	8100	8100	7680	10550	5690	8120	7784.73	1.28	22178	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3044	56.23	2.64	12	1.41	138.00	2934.00	14200	20231207	-45.35	4030	20231020	92.56	12350	-37.17	20240103	7680	1.04	20240328	14200	-45.35	20231207	4030	92.56	20231020	3.37	N	094480	500	196 억	503569	N	N	111	N	00	N
11	20240328	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-330	5	-4.06	3997149070	513335	257.67	8100	8100	7680	10550	5690	8120	7786.63	1.28	14668	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3056	56.45	2.66	12	1.31	138.00	2934.00	14200	20231207	-45.14	4030	20231020	93.30	12350	-36.92	20240103	7680	1.43	20240328	14200	-45.14	20231207	4030	93.30	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
12	20240328	140705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	-410	5	-5.05	3253156550	416957	209.29	8100	8100	7690	10550	5690	8120	7802.14	1.28	5857	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3025	55.87	2.63	12	1.06	138.00	2934.00	14200	20231207	-45.70	4030	20231020	91.32	12350	-37.57	20240103	7690	0.26	20240328	14200	-45.70	20231207	4030	91.32	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
13	20240328	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-350	5	-4.31	2714229470	347224	174.29	8100	8100	7710	10550	5690	8120	7816.94	1.28	4997	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3048	56.30	2.65	12	0.89	138.00	2934.00	14200	20231207	-45.28	4030	20231020	92.80	12350	-37.09	20240103	7710	0.78	20240328	14200	-45.28	20231207	4030	92.80	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
14	20240328	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-320	5	-3.94	2555048660	326765	164.02	8100	8100	7710	10550	5690	8120	7819.22	1.28	4011	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3060	56.52	2.66	12	0.83	138.00	2934.00	14200	20231207	-45.07	4030	20231020	93.55	12350	-36.84	20240103	7710	1.17	20240328	14200	-45.07	20231207	4030	93.55	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
15	20240328	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-340	5	-4.19	2403697210	307306	154.25	8100	8100	7710	10550	5690	8120	7821.84	1.28	5379	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3052	56.38	2.65	12	0.78	138.00	2934.00	14200	20231207	-45.21	4030	20231020	93.05	12350	-37.00	20240103	7710	0.91	20240328	14200	-45.21	20231207	4030	93.05	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
16	20240328	100702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-360	5	-4.43	1954631850	249390	125.18	8100	8100	7710	10550	5690	8120	7837.65	1.28	2792	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3044	56.23	2.64	12	0.64	138.00	2934.00	14200	20231207	-45.35	4030	20231020	92.56	12350	-37.17	20240103	7710	0.65	20240328	14200	-45.35	20231207	4030	92.56	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
17	20240328	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-90	5	-1.11	138785890	17276	8.67	8100	8100	8010	10550	5690	8120	8033.45	1.28	487	8380	8250	8140	8010	7900	8195	7955	196	2430	500	5190	10	1	39229838	3150	58.19	2.74	12	0.04	138.00	2934.00	14200	20231207	-43.45	4030	20231020	99.26	12350	-34.98	20240103	7900	1.65	20240122	14200	-43.45	20231207	4030	99.26	20231020	3.37	N	094480	500	196 억	503569	N	N	17	N	00	N
18	20240327	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-150	5	-1.81	1605885980	198292	71.81	8270	8270	8030	10750	5790	8270	8097.97	1.38	-34137	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3185	58.84	2.77	12	0.51	138.00	2934.00	14200	20231207	-42.82	4030	20231020	101.49	12350	-34.25	20240103	7900	2.78	20240122	14200	-42.82	20231207	4030	101.49	20231020	3.32	N	094480	500	196 억	539886	N	N	17	N	00	N
19	20240327	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-220	5	-2.66	1483793220	183161	66.33	8270	8270	8030	10750	5790	8270	8100.39	1.38	-33972	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3158	58.33	2.74	12	0.47	138.00	2934.00	14200	20231207	-43.31	4030	20231020	99.75	12350	-34.82	20240103	7900	1.90	20240122	14200	-43.31	20231207	4030	99.75	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
20	20240327	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-210	5	-2.54	1172239070	144509	52.33	8270	8270	8050	10750	5790	8270	8111.11	1.38	-19941	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3162	58.41	2.75	12	0.37	138.00	2934.00	14200	20231207	-43.24	4030	20231020	100.00	12350	-34.74	20240103	7900	2.03	20240122	14200	-43.24	20231207	4030	100.00	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
21	20240327	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-190	5	-2.30	1001780150	123395	44.69	8270	8270	8050	10750	5790	8270	8117.63	1.38	-16757	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3170	58.55	2.75	12	0.31	138.00	2934.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	7900	2.28	20240122	14200	-43.10	20231207	4030	100.50	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
22	20240327	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-200	5	-2.42	897843680	110525	40.03	8270	8270	8050	10750	5790	8270	8122.52	1.38	-14454	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3166	58.48	2.75	12	0.28	138.00	2934.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	7900	2.15	20240122	14200	-43.17	20231207	4030	100.25	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
23	20240327	110716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-190	5	-2.30	615200250	75456	27.33	8270	8270	8080	10750	5790	8270	8152.02	1.38	-15812	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3170	58.55	2.75	12	0.19	138.00	2934.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	7900	2.28	20240122	14200	-43.10	20231207	4030	100.50	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
24	20240327	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-110	5	-1.33	406216400	49708	18.00	8270	8270	8100	10750	5790	8270	8170.67	1.38	-4028	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3201	59.13	2.78	12	0.13	138.00	2934.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	7900	3.29	20240122	14200	-42.54	20231207	4030	102.48	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
25	20240327	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	-30	5	-0.36	117105160	14240	5.16	8270	8270	8170	10750	5790	8270	8221.31	1.38	887	8423	8346	8223	8146	8023	8385	8185	196	2480	500	5290	10	1	39229838	3233	59.71	2.81	12	0.04	138.00	2934.00	14200	20231207	-41.97	4030	20231020	104.47	12350	-33.28	20240103	7900	4.30	20240122	14200	-41.97	20231207	4030	104.47	20231020	3.32	N	094480	500	196 억	539886	N	N	119	N	00	N
26	20240326	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	180	2	2.22	2223709600	271498	114.98	8130	8300	8100	10510	5670	8090	8190.36	1.36	7668	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3244	59.93	2.82	12	0.69	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	7900	4.68	20240122	14200	-41.76	20231207	4030	105.21	20231020	3.34	N	094480	500	196 억	531957	N	N	119	N	00	N
27	20240326	150709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	110	2	1.36	1784467580	218316	92.46	8130	8240	8100	10510	5670	8090	8173.78	1.36	16300	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3217	59.42	2.79	12	0.56	138.00	2934.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	7900	3.80	20240122	14200	-42.25	20231207	4030	103.47	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
28	20240326	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	100	2	1.24	1364809550	166902	70.68	8130	8240	8110	10510	5670	8090	8177.31	1.36	20766	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3213	59.35	2.79	12	0.43	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
29	20240326	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	60	2	0.74	1142709190	139815	59.21	8130	8240	8110	10510	5670	8090	8173.01	1.36	14399	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3197	59.06	2.78	12	0.36	138.00	2934.00	14200	20231207	-42.61	4030	20231020	102.23	12350	-34.01	20240103	7900	3.16	20240122	14200	-42.61	20231207	4030	102.23	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
30	20240326	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	70	2	0.87	993691870	121587	51.49	8130	8240	8110	10510	5670	8090	8172.68	1.36	9929	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3201	59.13	2.78	12	0.31	138.00	2934.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	7900	3.29	20240122	14200	-42.54	20231207	4030	102.48	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
31	20240326	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	90	2	1.11	866008420	105953	44.87	8130	8240	8110	10510	5670	8090	8173.51	1.36	7039	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3209	59.28	2.79	12	0.27	138.00	2934.00	14200	20231207	-42.39	4030	20231020	102.98	12350	-33.77	20240103	7900	3.54	20240122	14200	-42.39	20231207	4030	102.98	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
32	20240326	100707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	50	2	0.62	607541020	74383	31.50	8130	8240	8110	10510	5670	8090	8167.74	1.36	3279	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3193	58.99	2.77	12	0.19	138.00	2934.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	7900	3.04	20240122	14200	-42.68	20231207	4030	101.99	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
33	20240326	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	50	2	0.62	210679990	25832	10.94	8130	8210	8110	10510	5670	8090	8155.78	1.36	-4422	8383	8236	8143	7996	7903	8190	7950	196	2420	500	5170	10	1	39229838	3193	58.99	2.77	12	0.07	138.00	2934.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	7900	3.04	20240122	14200	-42.68	20231207	4030	101.99	20231020	3.34	N	094480	500	196 억	531957	N	N	10	N	00	N
34	20240325	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-180	5	-2.18	1861961850	229949	131.05	8270	8290	8050	10750	5790	8270	8097.00	1.42	-27820	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3174	58.62	2.76	12	0.59	138.00	2934.00	14200	20231207	-43.03	4030	20231020	100.74	12350	-34.49	20240103	7900	2.41	20240122	14200	-43.03	20231207	4030	100.74	20231020	3.41	N	094480	500	196 억	556481	N	N	10	N	00	N
35	20240325	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-200	5	-2.42	1761649610	217526	123.97	8270	8290	8050	10750	5790	8270	8098.27	1.42	-25220	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3166	58.48	2.75	12	0.55	138.00	2934.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	7900	2.15	20240122	14200	-43.17	20231207	4030	100.25	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
36	20240325	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-180	5	-2.18	1588907620	196155	111.79	8270	8290	8050	10750	5790	8270	8099.93	1.42	-25504	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3174	58.62	2.76	12	0.50	138.00	2934.00	14200	20231207	-43.03	4030	20231020	100.74	12350	-34.49	20240103	7900	2.41	20240122	14200	-43.03	20231207	4030	100.74	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
37	20240325	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-190	5	-2.30	1446431910	178526	101.75	8270	8290	8050	10750	5790	8270	8101.72	1.42	-22163	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3170	58.55	2.75	12	0.46	138.00	2934.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	7900	2.28	20240122	14200	-43.10	20231207	4030	100.50	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
38	20240325	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-190	5	-2.30	1337737290	165060	94.07	8270	8290	8050	10750	5790	8270	8104.16	1.42	-22636	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3170	58.55	2.75	12	0.42	138.00	2934.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	7900	2.28	20240122	14200	-43.10	20231207	4030	100.50	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
39	20240325	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-200	5	-2.42	1213238410	149625	85.27	8270	8290	8050	10750	5790	8270	8108.11	1.42	-23728	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3166	58.48	2.75	12	0.38	138.00	2934.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	7900	2.15	20240122	14200	-43.17	20231207	4030	100.25	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
40	20240325	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	-170	5	-2.06	948710060	116827	66.58	8270	8290	8050	10750	5790	8270	8120.15	1.42	-13510	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3178	58.70	2.76	12	0.30	138.00	2934.00	14200	20231207	-42.96	4030	20231020	100.99	12350	-34.41	20240103	7900	2.53	20240122	14200	-42.96	20231207	4030	100.99	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
41	20240325	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-130	5	-1.57	219059050	26730	15.23	8270	8290	8130	10750	5790	8270	8194.16	1.42	-10086	8643	8456	8323	8136	8003	8390	8070	196	2480	500	5290	10	1	39229838	3193	58.99	2.77	12	0.07	138.00	2934.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	7900	3.04	20240122	14200	-42.68	20231207	4030	101.99	20231020	3.41	N	094480	500	196 억	556481	N	N	75	N	00	N
42	20240322	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-240	5	-2.82	1401384530	168997	48.44	8510	8510	8190	11060	5960	8510	8292.36	1.47	-18990	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3244	59.93	2.82	12	0.43	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	7900	4.68	20240122	14200	-41.76	20231207	4030	105.21	20231020	3.46	N	094480	500	196 억	575471	N	N	75	N	00	N
43	20240322	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-230	5	-2.70	1323357720	159555	45.74	8510	8510	8190	11060	5960	8510	8294.05	1.47	-19844	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3248	60.00	2.82	12	0.41	138.00	2934.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	7900	4.81	20240122	14200	-41.69	20231207	4030	105.46	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
44	20240322	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-280	5	-3.29	1221567720	147224	42.20	8510	8510	8190	11060	5960	8510	8297.34	1.47	-19964	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3229	59.64	2.81	12	0.38	138.00	2934.00	14200	20231207	-42.04	4030	20231020	104.22	12350	-33.36	20240103	7900	4.18	20240122	14200	-42.04	20231207	4030	104.22	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
45	20240322	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	-260	5	-3.06	1123438840	135320	38.79	8510	8510	8190	11060	5960	8510	8302.09	1.47	-19979	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3236	59.78	2.81	12	0.34	138.00	2934.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	7900	4.43	20240122	14200	-41.90	20231207	4030	104.71	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
46	20240322	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-240	5	-2.82	824582030	98989	28.38	8510	8510	8260	11060	5960	8510	8330.03	1.47	-16449	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3244	59.93	2.82	12	0.25	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	7900	4.68	20240122	14200	-41.76	20231207	4030	105.21	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
47	20240322	110733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-200	5	-2.35	652246770	78173	22.41	8510	8510	8290	11060	5960	8510	8343.63	1.47	-6787	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3260	60.22	2.83	12	0.20	138.00	2934.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	7900	5.19	20240122	14200	-41.48	20231207	4030	106.20	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
48	20240322	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-180	5	-2.12	468324940	56037	16.06	8510	8510	8300	11060	5960	8510	8357.42	1.47	-6329	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3268	60.36	2.84	12	0.14	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	7900	5.44	20240122	14200	-41.34	20231207	4030	106.70	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
49	20240322	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-110	5	-1.29	112247620	13330	3.82	8510	8510	8340	11060	5960	8510	8420.66	1.47	-4036	8750	8630	8520	8400	8290	8575	8345	196	2550	500	5440	10	1	39229838	3295	60.87	2.86	12	0.03	138.00	2934.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	7900	6.33	20240122	14200	-40.85	20231207	4030	108.44	20231020	3.46	N	094480	500	196 억	575471	N	N	7	N	00	N
50	20240321	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	200	2	2.41	2934983280	344233	157.87	8520	8640	8410	10800	5820	8310	8526.18	1.40	27075	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3338	61.67	2.90	12	0.88	138.00	2934.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	7900	7.72	20240122	14200	-40.07	20231207	4030	111.17	20231020	3.48	N	094480	500	196 억	548396	N	N	7	N	00	N
51	20240321	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	210	2	2.53	2852522450	334534	153.42	8520	8640	8410	10800	5820	8310	8526.85	1.40	26664	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3342	61.74	2.90	12	0.85	138.00	2934.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	7900	7.85	20240122	14200	-40.00	20231207	4030	111.41	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
52	20240321	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	210	2	2.53	2564369880	300689	137.90	8520	8640	8410	10800	5820	8310	8528.31	1.40	16300	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3342	61.74	2.90	12	0.77	138.00	2934.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	7900	7.85	20240122	14200	-40.00	20231207	4030	111.41	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
53	20240321	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	200	2	2.41	2388224940	279976	128.40	8520	8640	8410	10800	5820	8310	8530.11	1.40	16688	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3338	61.67	2.90	12	0.71	138.00	2934.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	7900	7.72	20240122	14200	-40.07	20231207	4030	111.17	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
54	20240321	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	250	2	3.01	2265595850	265594	121.81	8520	8640	8410	10800	5820	8310	8530.30	1.40	16862	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3358	62.03	2.92	12	0.68	138.00	2934.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	7900	8.35	20240122	14200	-39.72	20231207	4030	112.41	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
55	20240321	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	220	2	2.65	2037646590	238981	109.60	8520	8640	8410	10800	5820	8310	8526.40	1.40	18604	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3346	61.81	2.91	12	0.61	138.00	2934.00	14200	20231207	-39.93	4030	20231020	111.66	12350	-30.93	20240103	7900	7.97	20240122	14200	-39.93	20231207	4030	111.66	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
56	20240321	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	190	2	2.29	976433230	115169	52.82	8520	8610	8410	10800	5820	8310	8478.26	1.40	17013	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3335	61.59	2.90	12	0.29	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
57	20240321	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	100	2	1.20	386763110	45449	20.84	8520	8610	8410	10800	5820	8310	8509.83	1.40	3483	8463	8386	8263	8186	8063	8425	8225	196	2490	500	5310	10	1	39229838	3299	60.94	2.87	12	0.12	138.00	2934.00	14200	20231207	-40.77	4030	20231020	108.68	12350	-31.90	20240103	7900	6.46	20240122	14200	-40.77	20231207	4030	108.68	20231020	3.48	N	094480	500	196 억	548396	N	N	2	N	00	N
58	20240320	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	140	2	1.71	1775051470	215602	107.83	8200	8340	8140	10620	5720	8170	8232.94	1.24	15960	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3260	60.22	2.83	12	0.55	138.00	2934.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	7900	5.19	20240122	14200	-41.48	20231207	4030	106.20	20231020	3.57	N	094480	500	196 억	488163	N	N	2	N	00	N
59	20240320	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	100	2	1.22	1563033410	189945	95.00	8200	8340	8140	10620	5720	8170	8228.87	1.24	17956	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3244	59.93	2.82	12	0.48	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	7900	4.68	20240122	14200	-41.76	20231207	4030	105.21	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
60	20240320	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	80	2	0.98	1238336430	150778	75.41	8200	8300	8140	10620	5720	8170	8212.98	1.24	18582	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3236	59.78	2.81	12	0.38	138.00	2934.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	7900	4.43	20240122	14200	-41.90	20231207	4030	104.71	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
61	20240320	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	20	2	0.24	1091302660	132849	66.44	8200	8300	8140	10620	5720	8170	8214.61	1.24	14435	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3213	59.35	2.79	12	0.34	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
62	20240320	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	20	2	0.24	1000710500	121784	60.91	8200	8300	8140	10620	5720	8170	8217.09	1.24	9930	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3213	59.35	2.79	12	0.31	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
63	20240320	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	0	3	0.00	832302400	101189	50.61	8200	8300	8150	10620	5720	8170	8225.23	1.24	8522	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3205	59.20	2.78	12	0.26	138.00	2934.00	14200	20231207	-42.46	4030	20231020	102.73	12350	-33.85	20240103	7900	3.42	20240122	14200	-42.46	20231207	4030	102.73	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
64	20240320	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8260	90	2	1.10	531073390	64473	32.24	8200	8300	8150	10620	5720	8170	8237.14	1.24	3579	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3240	59.86	2.82	12	0.16	138.00	2934.00	14200	20231207	-41.83	4030	20231020	104.96	12350	-33.12	20240103	7900	4.56	20240122	14200	-41.83	20231207	4030	104.96	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
65	20240320	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	50	2	0.61	119124030	14514	7.26	8200	8250	8150	10620	5720	8170	8207.53	1.24	-4001	8443	8306	8223	8086	8003	8265	8045	196	2450	500	5220	10	1	39229838	3225	59.57	2.80	12	0.04	138.00	2934.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	7900	4.05	20240122	14200	-42.11	20231207	4030	103.97	20231020	3.57	N	094480	500	196 억	488163	N	N	66	N	00	N
66	20240319	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	-240	5	-2.85	1622740390	198035	63.54	8360	8360	8140	10930	5890	8410	8194.19	1.20	16787	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3205	59.20	2.78	12	0.50	138.00	2934.00	14200	20231207	-42.46	4030	20231020	102.73	12350	-33.85	20240103	7900	3.42	20240122	14200	-42.46	20231207	4030	102.73	20231020	3.56	N	094480	500	196 억	471377	N	N	66	N	00	N
67	20240319	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	-210	5	-2.50	1559614600	190318	61.07	8360	8360	8140	10930	5890	8410	8194.76	1.20	14826	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3217	59.42	2.79	12	0.49	138.00	2934.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	7900	3.80	20240122	14200	-42.25	20231207	4030	103.47	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
68	20240319	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-220	5	-2.62	1234013630	150428	48.27	8360	8360	8140	10930	5890	8410	8203.33	1.20	8753	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3213	59.35	2.79	12	0.38	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
69	20240319	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	-230	5	-2.73	1029987920	125486	40.26	8360	8360	8140	10930	5890	8410	8207.96	1.20	-1346	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3209	59.28	2.79	12	0.32	138.00	2934.00	14200	20231207	-42.39	4030	20231020	102.98	12350	-33.77	20240103	7900	3.54	20240122	14200	-42.39	20231207	4030	102.98	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
70	20240319	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-220	5	-2.62	898301010	109379	35.10	8360	8360	8140	10930	5890	8410	8212.71	1.20	-52	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3213	59.35	2.79	12	0.28	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
71	20240319	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	-190	5	-2.26	795051890	96789	31.06	8360	8360	8140	10930	5890	8410	8214.25	1.20	-90	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3225	59.57	2.80	12	0.25	138.00	2934.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	7900	4.05	20240122	14200	-42.11	20231207	4030	103.97	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
72	20240319	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	-210	5	-2.50	553980650	67429	21.64	8360	8360	8140	10930	5890	8410	8215.71	1.20	-11339	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3217	59.42	2.79	12	0.17	138.00	2934.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	7900	3.80	20240122	14200	-42.25	20231207	4030	103.47	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
73	20240319	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-140	5	-1.66	75286170	9072	2.91	8360	8360	8260	10930	5890	8410	8298.53	1.20	-1275	8623	8516	8393	8286	8163	8455	8225	196	2520	500	5380	10	1	39229838	3244	59.93	2.82	12	0.02	138.00	2934.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	7900	4.68	20240122	14200	-41.76	20231207	4030	105.21	20231020	3.56	N	094480	500	196 억	471377	N	N	26	N	00	N
74	20240318	160714	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	-180	5	-2.10	2581108510	309078	57.67	8450	8500	8270	11160	6020	8590	8348.22	1.15	20011	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3299	60.94	2.87	12	0.79	138.00	2934.00	14200	20231207	-40.77	4030	20231020	108.68	12350	-31.90	20240103	7900	6.46	20240122	14200	-40.77	20231207	4030	108.68	20231020	3.58	N	094480	500	196 억	450846	N	N	26	N	01	N
75	20240318	150715	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-260	5	-3.03	2131016720	255219	47.62	8450	8500	8270	11160	6020	8590	8347.62	1.15	-9820	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3268	60.36	2.84	12	0.65	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	7900	5.44	20240122	14200	-41.34	20231207	4030	106.70	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
76	20240318	140716	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-260	5	-3.03	1738556690	208038	38.82	8450	8500	8270	11160	6020	8590	8354.37	1.15	-21632	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3268	60.36	2.84	12	0.53	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	7900	5.44	20240122	14200	-41.34	20231207	4030	106.70	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
77	20240318	130715	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-260	5	-3.03	1565349480	187273	34.94	8450	8500	8270	11160	6020	8590	8355.84	1.15	-20054	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3268	60.36	2.84	12	0.48	138.00	2934.00	14200	20231207	-41.34	4030	20231020	106.70	12350	-32.55	20240103	7900	5.44	20240122	14200	-41.34	20231207	4030	106.70	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
78	20240318	120711	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-240	5	-2.79	1433525050	171409	31.98	8450	8500	8270	11160	6020	8590	8360.17	1.15	-18325	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3276	60.51	2.85	12	0.44	138.00	2934.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	7900	5.70	20240122	14200	-41.20	20231207	4030	107.20	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
79	20240318	110716	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-250	5	-2.91	1270820350	151902	28.34	8450	8500	8270	11160	6020	8590	8362.69	1.15	-16735	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3272	60.43	2.84	12	0.39	138.00	2934.00	14200	20231207	-41.27	4030	20231020	106.95	12350	-32.47	20240103	7900	5.57	20240122	14200	-41.27	20231207	4030	106.95	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
80	20240318	100714	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-280	5	-3.26	1117476970	133465	24.90	8450	8500	8270	11160	6020	8590	8369.09	1.15	-15874	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3260	60.22	2.83	12	0.34	138.00	2934.00	14200	20231207	-41.48	4030	20231020	106.20	12350	-32.71	20240103	7900	5.19	20240122	14200	-41.48	20231207	4030	106.20	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
81	20240318	090714	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-160	5	-1.86	311168820	36940	6.89	8450	8500	8370	11160	6020	8590	8412.84	1.15	-2747	8930	8760	8420	8250	7910	8845	8335	196	2570	500	5490	10	1	39229838	3307	61.09	2.87	12	0.09	138.00	2934.00	14200	20231207	-40.63	4030	20231020	109.18	12350	-31.74	20240103	7900	6.71	20240122	14200	-40.63	20231207	4030	109.18	20231020	3.58	N	094480	500	196 억	450846	N	N	0	N	01	N
82	20240315	160707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	140	2	1.66	4316102190	526146	224.48	8380	8590	8080	10980	5920	8450	8201.99	0.83	122669	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3370	62.25	2.93	12	1.34	138.00	2934.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	7900	8.73	20240122	14200	-39.51	20231207	4030	113.15	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
83	20240315	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-290	5	-3.43	3741071050	458281	195.53	8380	8420	8080	10980	5920	8450	8163.21	0.83	80299	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3201	59.13	2.78	12	1.17	138.00	2934.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	7900	3.29	20240122	14200	-42.54	20231207	4030	102.48	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
84	20240315	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-340	5	-4.02	3356268460	410858	175.29	8380	8420	8080	10980	5920	8450	8168.86	0.83	75187	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3182	58.77	2.76	12	1.05	138.00	2934.00	14200	20231207	-42.89	4030	20231020	101.24	12350	-34.33	20240103	7900	2.66	20240122	14200	-42.89	20231207	4030	101.24	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
85	20240315	130709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-310	5	-3.67	2758311310	337061	143.81	8380	8420	8090	10980	5920	8450	8183.34	0.83	49086	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3193	58.99	2.77	12	0.86	138.00	2934.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	7900	3.04	20240122	14200	-42.68	20231207	4030	101.99	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
86	20240315	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	-320	5	-3.79	2505332560	305936	130.53	8380	8420	8090	10980	5920	8450	8188.99	0.83	41306	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3189	58.91	2.77	12	0.78	138.00	2934.00	14200	20231207	-42.75	4030	20231020	101.74	12350	-34.17	20240103	7900	2.91	20240122	14200	-42.75	20231207	4030	101.74	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
87	20240315	110704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-260	5	-3.08	1947436270	237434	101.30	8380	8420	8090	10980	5920	8450	8201.91	0.83	30187	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3213	59.35	2.79	12	0.61	138.00	2934.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	7900	3.67	20240122	14200	-42.32	20231207	4030	103.23	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
88	20240315	100707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	-210	5	-2.49	1709614680	208502	88.96	8380	8420	8090	10980	5920	8450	8199.39	0.83	20129	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3233	59.71	2.81	12	0.53	138.00	2934.00	14200	20231207	-41.97	4030	20231020	104.47	12350	-33.28	20240103	7900	4.30	20240122	14200	-41.97	20231207	4030	104.47	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
89	20240315	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	-130	5	-1.54	356528520	42899	18.30	8380	8420	8220	10980	5920	8450	8310.56	0.83	1596	8703	8576	8513	8386	8323	8545	8355	196	2530	500	5400	10	1	39229838	3264	60.29	2.84	12	0.11	138.00	2934.00	14200	20231207	-41.41	4030	20231020	106.45	12350	-32.63	20240103	7900	5.32	20240122	14200	-41.41	20231207	4030	106.45	20231020	3.61	N	094480	500	196 억	326231	N	N	12	N	00	N
90	20240314	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-100	5	-1.17	1941727350	227603	66.48	8610	8640	8450	11110	5990	8550	8531.35	0.86	-10126	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3315	61.23	2.88	12	0.58	138.00	2934.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	7900	6.96	20240122	14200	-40.49	20231207	4030	109.68	20231020	3.62	N	094480	500	196 억	336349	N	N	12	N	00	N
91	20240314	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-50	5	-0.58	1816593840	212856	62.17	8610	8640	8450	11110	5990	8550	8534.38	0.86	-8612	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3335	61.59	2.90	12	0.54	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
92	20240314	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-70	5	-0.82	1584452100	185483	54.18	8610	8640	8480	11110	5990	8550	8542.30	0.86	-8411	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3327	61.45	2.89	12	0.47	138.00	2934.00	14200	20231207	-40.28	4030	20231020	110.42	12350	-31.34	20240103	7900	7.34	20240122	14200	-40.28	20231207	4030	110.42	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
93	20240314	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-50	5	-0.58	1298367100	151799	44.34	8610	8640	8490	11110	5990	8550	8553.20	0.86	-11135	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3335	61.59	2.90	12	0.39	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
94	20240314	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-50	5	-0.58	1157921360	135279	39.51	8610	8640	8490	11110	5990	8550	8559.51	0.86	-11529	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3335	61.59	2.90	12	0.34	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
95	20240314	110702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	-20	5	-0.23	1013477960	118315	34.56	8610	8640	8490	11110	5990	8550	8565.93	0.86	-12444	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3346	61.81	2.91	12	0.30	138.00	2934.00	14200	20231207	-39.93	4030	20231020	111.66	12350	-30.93	20240103	7900	7.97	20240122	14200	-39.93	20231207	4030	111.66	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
96	20240314	100707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	40	2	0.47	545525860	63471	18.54	8610	8640	8550	11110	5990	8550	8594.88	0.86	-15164	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3370	62.25	2.93	12	0.16	138.00	2934.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	7900	8.73	20240122	14200	-39.51	20231207	4030	113.15	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
97	20240314	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	60	2	0.70	117577400	13647	3.99	8610	8640	8590	11110	5990	8550	8615.62	0.86	580	8890	8720	8580	8410	8270	8705	8395	196	2560	500	5470	10	1	39229838	3378	62.39	2.93	12	0.03	138.00	2934.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	7900	8.99	20240122	14200	-39.37	20231207	4030	113.65	20231020	3.62	N	094480	500	196 억	336349	N	N	13	N	00	N
98	20240313	160655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	60	2	0.71	2817387250	329302	37.65	8550	8750	8440	11030	5950	8490	8555.65	0.87	-8450	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3354	61.96	2.91	12	0.84	138.00	2934.00	14200	20231207	-39.79	4030	20231020	112.16	12350	-30.77	20240103	7900	8.23	20240122	14200	-39.79	20231207	4030	112.16	20231020	3.52	N	094480	500	196 억	342799	N	N	13	N	00	N
99	20240313	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	70	2	0.82	2679940480	313215	35.81	8550	8750	8440	11030	5950	8490	8556.24	0.87	-7683	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3358	62.03	2.92	12	0.80	138.00	2934.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	7900	8.35	20240122	14200	-39.72	20231207	4030	112.41	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
100	20240313	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	220	2	2.59	2190888710	256428	29.31	8550	8750	8440	11030	5950	8490	8543.89	0.87	4424	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3417	63.12	2.97	12	0.65	138.00	2934.00	14200	20231207	-38.66	4030	20231020	116.13	12350	-29.47	20240103	7900	10.25	20240122	14200	-38.66	20231207	4030	116.13	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
101	20240313	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	30	2	0.35	1328507280	155928	17.83	8550	8620	8440	11030	5950	8490	8520.01	0.87	11278	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3342	61.74	2.90	12	0.40	138.00	2934.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	7900	7.85	20240122	14200	-40.00	20231207	4030	111.41	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
102	20240313	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	10	2	0.12	1249386570	146636	16.76	8550	8620	8440	11030	5950	8490	8520.34	0.87	11580	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3335	61.59	2.90	12	0.37	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
103	20240313	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	70	2	0.82	879779200	103406	11.82	8550	8580	8440	11030	5950	8490	8508.02	0.87	7303	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3358	62.03	2.92	12	0.26	138.00	2934.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	7900	8.35	20240122	14200	-39.72	20231207	4030	112.41	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
104	20240313	100653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	30	2	0.35	525361460	61856	7.07	8550	8550	8440	11030	5950	8490	8493.30	0.87	3016	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3342	61.74	2.90	12	0.16	138.00	2934.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	7900	7.85	20240122	14200	-40.00	20231207	4030	111.41	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
105	20240313	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-30	5	-0.35	176011400	20745	2.37	8550	8550	8440	11030	5950	8490	8484.51	0.87	-3643	9376	8932	8706	8262	8036	8820	8150	196	2540	500	5430	10	1	39229838	3319	61.30	2.88	12	0.05	138.00	2934.00	14200	20231207	-40.42	4030	20231020	109.93	12350	-31.50	20240103	7900	7.09	20240122	14200	-40.42	20231207	4030	109.93	20231020	3.52	N	094480	500	196 억	342799	N	N	6	N	00	N
106	20240312	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	40	2	0.47	7551099520	862712	203.87	8790	9150	8480	10980	5920	8450	8754.68	1.03	-60024	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3331	61.52	2.89	12	2.20	138.00	2934.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	7900	7.47	20240122	14200	-40.21	20231207	4030	110.67	20231020	3.54	N	094480	500	196 억	402823	N	N	6	N	00	N
107	20240312	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	90	2	1.07	7242366440	826388	195.28	8790	9150	8480	10980	5920	8450	8763.88	1.03	-60204	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3350	61.88	2.91	12	2.11	138.00	2934.00	14200	20231207	-39.86	4030	20231020	111.91	12350	-30.85	20240103	7900	8.10	20240122	14200	-39.86	20231207	4030	111.91	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
108	20240312	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	80	2	0.95	6749467680	768569	181.62	8790	9150	8480	10980	5920	8450	8781.86	1.03	-59460	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3346	61.81	2.91	12	1.96	138.00	2934.00	14200	20231207	-39.93	4030	20231020	111.66	12350	-30.93	20240103	7900	7.97	20240122	14200	-39.93	20231207	4030	111.66	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
109	20240312	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	140	2	1.66	6231694680	707960	167.30	8790	9150	8570	10980	5920	8450	8802.33	1.03	-52826	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3370	62.25	2.93	12	1.80	138.00	2934.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	7900	8.73	20240122	14200	-39.51	20231207	4030	113.15	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
110	20240312	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	160	2	1.89	5859838410	664780	157.09	8790	9150	8570	10980	5920	8450	8814.70	1.03	-41508	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3378	62.39	2.93	12	1.69	138.00	2934.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	7900	8.99	20240122	14200	-39.37	20231207	4030	113.65	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
111	20240312	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8620	170	2	2.01	5504635870	623438	147.32	8790	9150	8600	10980	5920	8450	8829.48	1.03	-39305	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3382	62.46	2.94	12	1.59	138.00	2934.00	14200	20231207	-39.30	4030	20231020	113.90	12350	-30.20	20240103	7900	9.11	20240122	14200	-39.30	20231207	4030	113.90	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
112	20240312	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	210	2	2.49	4952634930	559641	132.25	8790	9150	8600	10980	5920	8450	8849.66	1.03	-33326	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3397	62.75	2.95	12	1.43	138.00	2934.00	14200	20231207	-39.01	4030	20231020	114.89	12350	-29.88	20240103	7900	9.62	20240122	14200	-39.01	20231207	4030	114.89	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
113	20240312	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8860	410	2	4.85	2839331360	317652	75.06	8790	9150	8770	10980	5920	8450	8938.50	1.03	-6473	8890	8670	8530	8310	8170	8600	8240	196	2530	500	5400	10	1	39229838	3476	64.20	3.02	12	0.81	138.00	2934.00	14200	20231207	-37.61	4030	20231020	119.85	12350	-28.26	20240103	7900	12.15	20240122	14200	-37.61	20231207	4030	119.85	20231020	3.54	N	094480	500	196 억	402823	N	N	21	N	00	N
114	20240311	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-120	5	-1.40	2956272360	345509	85.55	8700	8750	8390	11140	6000	8570	8556.54	0.99	14490	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3315	61.23	2.88	12	0.88	138.00	2934.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	7900	6.96	20240122	14200	-40.49	20231207	4030	109.68	20231020	3.47	N	094480	500	196 억	388333	N	N	21	N	00	N
115	20240311	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-130	5	-1.52	2615409420	305061	75.54	8700	8750	8430	11140	6000	8570	8573.40	0.99	4503	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3311	61.16	2.88	12	0.78	138.00	2934.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	7900	6.84	20240122	14200	-40.56	20231207	4030	109.43	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
116	20240311	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-70	5	-0.82	2204541530	256576	63.53	8700	8750	8470	11140	6000	8570	8592.17	0.99	916	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3335	61.59	2.90	12	0.65	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
117	20240311	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-60	5	-0.70	2020188550	234891	58.16	8700	8750	8470	11140	6000	8570	8600.56	0.99	-194	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3338	61.67	2.90	12	0.60	138.00	2934.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	7900	7.72	20240122	14200	-40.07	20231207	4030	111.17	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
118	20240311	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-20	5	-0.23	1849101370	214808	53.19	8700	8750	8470	11140	6000	8570	8608.19	0.99	-2061	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3354	61.96	2.91	12	0.55	138.00	2934.00	14200	20231207	-39.79	4030	20231020	112.16	12350	-30.77	20240103	7900	8.23	20240122	14200	-39.79	20231207	4030	112.16	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
119	20240311	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-70	5	-0.82	1691401380	196329	48.61	8700	8750	8470	11140	6000	8570	8615.18	0.99	-7595	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3335	61.59	2.90	12	0.50	138.00	2934.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	7900	7.59	20240122	14200	-40.14	20231207	4030	110.92	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
120	20240311	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	10	2	0.12	1128852810	130329	32.27	8700	8750	8580	11140	6000	8570	8661.68	0.99	3213	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3366	62.17	2.92	12	0.33	138.00	2934.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	7900	8.61	20240122	14200	-39.58	20231207	4030	112.90	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
121	20240311	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8690	120	2	1.40	340178030	39074	9.68	8700	8750	8670	11140	6000	8570	8706.58	0.99	2521	8816	8692	8596	8472	8376	8680	8460	196	2570	500	5480	10	1	39229838	3409	62.97	2.96	12	0.10	138.00	2934.00	14200	20231207	-38.80	4030	20231020	115.63	12350	-29.64	20240103	7900	10.00	20240122	14200	-38.80	20231207	4030	115.63	20231020	3.47	N	094480	500	196 억	388333	N	N	125	N	00	N
122	20240308	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	-10	5	-0.12	3364597650	390448	70.92	8570	8720	8500	11150	6010	8580	8617.30	0.96	14796	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3362	62.10	2.92	12	1.00	138.00	2934.00	14200	20231207	-39.65	4030	20231020	112.66	12350	-30.61	20240103	7900	8.48	20240122	14200	-39.65	20231207	4030	112.66	20231020	3.54	N	094480	500	196 억	374846	N	N	125	N	00	N
123	20240308	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	10	2	0.12	3091142040	358550	65.13	8570	8720	8500	11150	6010	8580	8621.23	0.96	14152	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3370	62.25	2.93	12	0.91	138.00	2934.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	7900	8.73	20240122	14200	-39.51	20231207	4030	113.15	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
124	20240308	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	0	3	0.00	2572682560	298161	54.16	8570	8720	8500	11150	6010	8580	8628.50	0.96	7843	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3366	62.17	2.92	12	0.76	138.00	2934.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	7900	8.61	20240122	14200	-39.58	20231207	4030	112.90	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
125	20240308	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	30	2	0.35	2308476540	267326	48.56	8570	8720	8500	11150	6010	8580	8635.44	0.96	10093	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3378	62.39	2.93	12	0.68	138.00	2934.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	7900	8.99	20240122	14200	-39.37	20231207	4030	113.65	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
126	20240308	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	0	3	0.00	1958216270	226619	41.16	8570	8720	8500	11150	6010	8580	8641.01	0.96	5449	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3366	62.17	2.92	12	0.58	138.00	2934.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	7900	8.61	20240122	14200	-39.58	20231207	4030	112.90	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
127	20240308	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	120	2	1.40	1575822580	182381	33.13	8570	8710	8500	11150	6010	8580	8640.28	0.96	18284	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3413	63.04	2.97	12	0.46	138.00	2934.00	14200	20231207	-38.73	4030	20231020	115.88	12350	-29.55	20240103	7900	10.13	20240122	14200	-38.73	20231207	4030	115.88	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
128	20240308	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	80	2	0.93	1199232930	138932	25.24	8570	8710	8500	11150	6010	8580	8631.80	0.96	12200	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3397	62.75	2.95	12	0.35	138.00	2934.00	14200	20231207	-39.01	4030	20231020	114.89	12350	-29.88	20240103	7900	9.62	20240122	14200	-39.01	20231207	4030	114.89	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
129	20240308	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	90	2	1.05	267544260	31109	5.65	8570	8690	8500	11150	6010	8580	8600.22	0.96	8920	9240	8910	8730	8400	8220	8820	8310	196	2570	500	5490	10	1	39229838	3401	62.83	2.96	12	0.08	138.00	2934.00	14200	20231207	-38.94	4030	20231020	115.14	12350	-29.80	20240103	7900	9.75	20240122	14200	-38.94	20231207	4030	115.14	20231020	3.54	N	094480	500	196 억	374846	N	N	10	N	00	N
130	20240307	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	-340	5	-3.81	4676359680	538034	63.18	8970	9060	8550	11590	6250	8920	8691.72	0.97	-7331	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3366	62.17	2.92	12	1.37	138.00	2934.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	7900	8.61	20240122	14200	-39.58	20231207	4030	112.90	20231020	3.64	N	094480	500	196 억	382149	N	N	10	N	00	N
131	20240307	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	-310	5	-3.48	4362326440	501481	58.89	8970	9060	8550	11590	6250	8920	8698.80	0.97	-10045	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3378	62.39	2.93	12	1.28	138.00	2934.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	7900	8.99	20240122	14200	-39.37	20231207	4030	113.65	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
132	20240307	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8600	-320	5	-3.59	3487920500	399667	46.93	8970	9060	8590	11590	6250	8920	8726.97	0.97	-16395	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3374	62.32	2.93	12	1.02	138.00	2934.00	14200	20231207	-39.44	4030	20231020	113.40	12350	-30.36	20240103	7900	8.86	20240122	14200	-39.44	20231207	4030	113.40	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
133	20240307	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	-310	5	-3.48	3052768400	349144	41.00	8970	9060	8590	11590	6250	8920	8743.48	0.97	-12302	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3378	62.39	2.93	12	0.89	138.00	2934.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	7900	8.99	20240122	14200	-39.37	20231207	4030	113.65	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
134	20240307	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	-210	5	-2.35	2729370410	311642	36.59	8970	9060	8590	11590	6250	8920	8757.93	0.97	-12896	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3417	63.12	2.97	12	0.79	138.00	2934.00	14200	20231207	-38.66	4030	20231020	116.13	12350	-29.47	20240103	7900	10.25	20240122	14200	-38.66	20231207	4030	116.13	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
135	20240307	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8730	-190	5	-2.13	2374238480	270632	31.78	8970	9060	8590	11590	6250	8920	8772.84	0.97	-3165	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3425	63.26	2.98	12	0.69	138.00	2934.00	14200	20231207	-38.52	4030	20231020	116.63	12350	-29.31	20240103	7900	10.51	20240122	14200	-38.52	20231207	4030	116.63	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
136	20240307	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	-100	5	-1.12	1939885730	220964	25.95	8970	9060	8590	11590	6250	8920	8779.07	0.97	6030	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3460	63.91	3.01	12	0.56	138.00	2934.00	14200	20231207	-37.89	4030	20231020	118.86	12350	-28.58	20240103	7900	11.65	20240122	14200	-37.89	20231207	4030	118.86	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
137	20240307	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8930	10	2	0.11	335272430	37291	4.38	8970	9060	8910	11590	6250	8920	8991.07	0.97	-5843	9353	9136	8893	8676	8433	9015	8555	196	2670	500	5700	10	1	39229838	3503	64.71	3.04	12	0.10	138.00	2934.00	14200	20231207	-37.11	4030	20231020	121.59	12350	-27.69	20240103	7900	13.04	20240122	14200	-37.11	20231207	4030	121.59	20231020	3.64	N	094480	500	196 억	382149	N	N	14	N	00	N
138	20240306	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8920	-380	5	-4.09	7368027350	832488	28.30	9100	9110	8650	12090	6510	9300	8850.55	1.01	-12190	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3499	64.64	3.04	12	2.12	138.00	2934.00	14200	20231207	-37.18	4030	20231020	121.34	12350	-27.77	20240103	7900	12.91	20240122	14200	-37.18	20231207	4030	121.34	20231020	3.66	N	094480	500	196 억	394654	N	N	14	N	00	N
139	20240306	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8930	-370	5	-3.98	7106224810	803124	27.30	9100	9110	8650	12090	6510	9300	8848.18	1.01	-10363	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3503	64.71	3.04	12	2.05	138.00	2934.00	14200	20231207	-37.11	4030	20231020	121.59	12350	-27.69	20240103	7900	13.04	20240122	14200	-37.11	20231207	4030	121.59	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
140	20240306	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	-460	5	-4.95	6318146650	714752	24.29	9100	9110	8650	12090	6510	9300	8839.58	1.01	-18491	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3468	64.06	3.01	12	1.82	138.00	2934.00	14200	20231207	-37.75	4030	20231020	119.35	12350	-28.42	20240103	7900	11.90	20240122	14200	-37.75	20231207	4030	119.35	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
141	20240306	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-520	5	-5.59	5940675370	671792	22.83	9100	9110	8650	12090	6510	9300	8842.97	1.01	-21986	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3444	63.62	2.99	12	1.71	138.00	2934.00	14200	20231207	-38.17	4030	20231020	117.87	12350	-28.91	20240103	7900	11.14	20240122	14200	-38.17	20231207	4030	117.87	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
142	20240306	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	-600	5	-6.45	5344243860	603380	20.51	9100	9110	8650	12090	6510	9300	8857.11	1.01	-19099	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3413	63.04	2.97	12	1.54	138.00	2934.00	14200	20231207	-38.73	4030	20231020	115.88	12350	-29.55	20240103	7900	10.13	20240122	14200	-38.73	20231207	4030	115.88	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
143	20240306	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-500	5	-5.38	4107382430	461631	15.69	9100	9110	8800	12090	6510	9300	8897.46	1.01	-18451	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3452	63.77	3.00	12	1.18	138.00	2934.00	14200	20231207	-38.03	4030	20231020	118.36	12350	-28.74	20240103	7900	11.39	20240122	14200	-38.03	20231207	4030	118.36	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
144	20240306	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8920	-380	5	-4.09	2658505390	298254	10.14	9100	9110	8820	12090	6510	9300	8913.44	1.01	2479	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3499	64.64	3.04	12	0.76	138.00	2934.00	14200	20231207	-37.18	4030	20231020	121.34	12350	-27.77	20240103	7900	12.91	20240122	14200	-37.18	20231207	4030	121.34	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
145	20240306	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8930	-370	5	-3.98	1128438330	126261	4.29	9100	9110	8820	12090	6510	9300	8937.08	1.01	-2943	10406	9852	9546	8992	8686	9700	8840	196	2790	500	5950	10	1	39229838	3503	64.71	3.04	12	0.32	138.00	2934.00	14200	20231207	-37.11	4030	20231020	121.59	12350	-27.69	20240103	7900	13.04	20240122	14200	-37.11	20231207	4030	121.59	20231020	3.66	N	094480	500	196 억	394654	N	N	0	N	00	N
146	20240305	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-20	5	-0.21	28413947700	2903218	338.18	9670	10100	9240	12110	6530	9320	9787.23	0.75	100831	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3648	67.39	3.17	12	7.40	138.00	2934.00	14200	20231207	-34.51	4030	20231020	130.77	12350	-24.70	20240103	7900	17.72	20240122	14200	-34.51	20231207	4030	130.77	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
147	20240305	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-80	5	-0.86	27989687640	2857504	332.86	9670	10100	9240	12110	6530	9320	9795.15	0.75	104493	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3625	66.96	3.15	12	7.28	138.00	2934.00	14200	20231207	-34.93	4030	20231020	129.28	12350	-25.18	20240103	7900	16.96	20240122	14200	-34.93	20231207	4030	129.28	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
148	20240305	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-30	5	-0.32	26306779860	2676346	311.76	9670	10100	9240	12110	6530	9320	9829.36	0.75	113965	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3644	67.32	3.17	12	6.82	138.00	2934.00	14200	20231207	-34.58	4030	20231020	130.52	12350	-24.78	20240103	7900	17.59	20240122	14200	-34.58	20231207	4030	130.52	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
149	20240305	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	330	2	3.54	23416734590	2370903	276.18	9670	10100	9570	12110	6530	9320	9876.72	0.75	91559	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3786	69.93	3.29	12	6.04	138.00	2934.00	14200	20231207	-32.04	4030	20231020	139.45	12350	-21.86	20240103	7900	22.15	20240122	14200	-32.04	20231207	4030	139.45	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
150	20240305	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9790	470	2	5.04	21078266530	2128620	247.95	9670	10100	9630	12110	6530	9320	9902.32	0.75	200180	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3841	70.94	3.34	12	5.43	138.00	2934.00	14200	20231207	-31.06	4030	20231020	142.93	12350	-20.73	20240103	7900	23.92	20240122	14200	-31.06	20231207	4030	142.93	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
151	20240305	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	590	2	6.33	19218570410	1939769	225.95	9670	10100	9630	12110	6530	9320	9907.66	0.75	200673	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3888	71.81	3.38	12	4.94	138.00	2934.00	14200	20231207	-30.21	4030	20231020	145.91	12350	-19.76	20240103	7900	25.44	20240122	14200	-30.21	20231207	4030	145.91	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
152	20240305	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	670	2	7.19	12689473960	1286691	149.88	9670	10100	9630	12110	6530	9320	9862.10	0.75	211796	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3919	72.39	3.40	12	3.28	138.00	2934.00	14200	20231207	-29.65	4030	20231020	147.89	12350	-19.11	20240103	7900	26.46	20240122	14200	-29.65	20231207	4030	147.89	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
153	20240305	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	360	2	3.86	2098384430	216250	25.19	9670	9780	9630	12110	6530	9320	9703.52	0.75	3125	9973	9646	9473	9146	8973	9560	9060	196	2790	500	5960	10	1	39229838	3797	70.14	3.30	12	0.55	138.00	2934.00	14200	20231207	-31.83	4030	20231020	140.20	12350	-21.62	20240103	7900	22.53	20240122	14200	-31.83	20231207	4030	140.20	20231020	3.66	N	094480	500	196 억	293107	N	N	8	N	00	N
154	20240304	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	-330	5	-3.42	7817993030	825088	46.89	9510	9800	9300	12540	6760	9650	9475.31	0.89	-2825	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3656	67.54	3.18	12	2.10	138.00	2934.00	14200	20231207	-34.37	4030	20231020	131.27	12350	-24.53	20240103	7900	17.97	20240122	14200	-34.37	20231207	4030	131.27	20231020	3.65	N	094480	500	196 억	349036	N	N	8	N	00	N
155	20240304	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-310	5	-3.21	7366483810	776740	44.14	9510	9800	9300	12540	6760	9650	9483.58	0.89	669	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3664	67.68	3.18	12	1.98	138.00	2934.00	14200	20231207	-34.23	4030	20231020	131.76	12350	-24.37	20240103	7900	18.23	20240122	14200	-34.23	20231207	4030	131.76	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
156	20240304	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-290	5	-3.01	6256947850	657713	37.38	9510	9800	9320	12540	6760	9650	9512.93	0.89	12234	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3672	67.83	3.19	12	1.68	138.00	2934.00	14200	20231207	-34.08	4030	20231020	132.26	12350	-24.21	20240103	7900	18.48	20240122	14200	-34.08	20231207	4030	132.26	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
157	20240304	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-220	5	-2.28	5143597940	538766	30.62	9510	9800	9390	12540	6760	9650	9546.76	0.89	-4401	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3699	68.33	3.21	12	1.37	138.00	2934.00	14200	20231207	-33.59	4030	20231020	134.00	12350	-23.64	20240103	7900	19.37	20240122	14200	-33.59	20231207	4030	134.00	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
158	20240304	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-180	5	-1.87	4024732420	420037	23.87	9510	9800	9420	12540	6760	9650	9581.65	0.89	12728	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3715	68.62	3.23	12	1.07	138.00	2934.00	14200	20231207	-33.31	4030	20231020	134.99	12350	-23.32	20240103	7900	19.87	20240122	14200	-33.31	20231207	4030	134.99	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
159	20240304	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-150	5	-1.55	3165386200	329268	18.71	9510	9800	9420	12540	6760	9650	9613.27	0.89	6117	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3727	68.84	3.24	12	0.84	138.00	2934.00	14200	20231207	-33.10	4030	20231020	135.73	12350	-23.08	20240103	7900	20.25	20240122	14200	-33.10	20231207	4030	135.73	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
160	20240304	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	-20	5	-0.21	2418837940	251472	14.29	9510	9800	9420	12540	6760	9650	9618.56	0.89	4240	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3778	69.78	3.28	12	0.64	138.00	2934.00	14200	20231207	-32.18	4030	20231020	138.96	12350	-22.02	20240103	7900	21.90	20240122	14200	-32.18	20231207	4030	138.96	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N
161	20240304	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	-70	5	-0.73	470020290	49391	2.81	9510	9600	9420	12540	6760	9650	9512.89	0.89	6724	10810	10230	9940	9360	9070	10085	9215	196	2890	500	6170	10	1	39229838	3758	69.42	3.27	12	0.13	138.00	2934.00	14200	20231207	-32.54	4030	20231020	137.72	12350	-22.43	20240103	7900	21.27	20240122	14200	-32.54	20231207	4030	137.72	20231020	3.65	N	094480	500	196 억	349036	N	N	20	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History