KissMeData/450520/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	-340	5	-2.04	874943980	53312	135.15	16620	16800	16300	21600	11660	16650	16413.18	1.00	-21503	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	799	11.67	4.26	12	1.09	1398.00	3829.00	69900	20230925	-76.67	15480	20231113	5.36	32850	-50.35	20240118	16270	0.25	20240312	69900	-76.67	20230925	15480	5.36	20231113	3.36	N	450520	500	24 억	48843	N	N	66	N	N
3	20240329	151301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16330	-320	5	-1.92	830254290	50573	128.20	16620	16800	16300	21600	11660	16650	16416.95	1.00	-21249	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	800	11.68	4.26	12	1.03	1398.00	3829.00	69900	20230925	-76.64	15480	20231113	5.49	32850	-50.29	20240118	16270	0.37	20240312	69900	-76.64	20230925	15480	5.49	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
4	20240329	141256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-310	5	-1.86	684949330	41667	105.63	16620	16800	16300	21600	11660	16650	16438.65	1.00	-18506	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	801	11.69	4.27	12	0.85	1398.00	3829.00	69900	20230925	-76.62	15480	20231113	5.56	32850	-50.26	20240118	16270	0.43	20240312	69900	-76.62	20230925	15480	5.56	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
5	20240329	131231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-310	5	-1.86	637632460	38769	98.28	16620	16800	16300	21600	11660	16650	16446.97	1.00	-17076	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	801	11.69	4.27	12	0.79	1398.00	3829.00	69900	20230925	-76.62	15480	20231113	5.56	32850	-50.26	20240118	16270	0.43	20240312	69900	-76.62	20230925	15480	5.56	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
6	20240329	121248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-250	5	-1.50	595152210	36167	91.69	16620	16800	16300	21600	11660	16650	16455.67	1.00	-16110	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	804	11.73	4.28	12	0.74	1398.00	3829.00	69900	20230925	-76.54	15480	20231113	5.94	32850	-50.08	20240118	16270	0.80	20240312	69900	-76.54	20230925	15480	5.94	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
7	20240329	111233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	-230	5	-1.38	378975380	22962	58.21	16620	16800	16350	21600	11660	16650	16504.46	1.00	-7356	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	805	11.75	4.29	12	0.47	1398.00	3829.00	69900	20230925	-76.51	15480	20231113	6.07	32850	-50.02	20240118	16270	0.92	20240312	69900	-76.51	20230925	15480	6.07	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
8	20240329	101233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16390	-260	5	-1.56	267335630	16165	40.98	16620	16800	16350	21600	11660	16650	16537.93	1.00	-5031	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	803	11.72	4.28	12	0.33	1398.00	3829.00	69900	20230925	-76.55	15480	20231113	5.88	32850	-50.11	20240118	16270	0.74	20240312	69900	-76.55	20230925	15480	5.88	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
9	20240329	091234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-50	5	-0.30	76026390	4550	11.53	16620	16800	16550	21600	11660	16650	16709.10	1.00	-131	17270	16960	16800	16490	16330	16880	16410	25	4950	500	11650	10	1	4901526	814	11.87	4.34	12	0.09	1398.00	3829.00	69900	20230925	-76.25	15480	20231113	7.24	32850	-49.47	20240118	16270	2.03	20240312	69900	-76.25	20230925	15480	7.24	20231113	3.36	N	450520	500	24 억	48843	N	N	318	N	N
10	20240328	161241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	-490	5	-2.86	657778840	39203	97.96	17110	17110	16640	22250	12000	17140	16778.86	1.04	-2891	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	816	11.91	4.35	12	0.80	1398.00	3829.00	69900	20230925	-76.18	15480	20231113	7.56	32850	-49.32	20240118	16270	2.34	20240312	69900	-76.18	20230925	15480	7.56	20231113	3.29	N	450520	500	24 억	51058	N	N	318	N	N
11	20240328	151243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-460	5	-2.68	613709070	36558	91.35	17110	17110	16640	22250	12000	17140	16787.27	1.04	-1631	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	818	11.93	4.36	12	0.75	1398.00	3829.00	69900	20230925	-76.14	15480	20231113	7.75	32850	-49.22	20240118	16270	2.52	20240312	69900	-76.14	20230925	15480	7.75	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
12	20240328	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	-390	5	-2.28	516901370	30763	76.87	17110	17110	16640	22250	12000	17140	16802.70	1.04	-523	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	821	11.98	4.37	12	0.63	1398.00	3829.00	69900	20230925	-76.04	15480	20231113	8.20	32850	-49.01	20240118	16270	2.95	20240312	69900	-76.04	20230925	15480	8.20	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
13	20240328	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	-430	5	-2.51	474395120	28228	70.54	17110	17110	16640	22250	12000	17140	16805.84	1.04	-997	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	819	11.95	4.36	12	0.58	1398.00	3829.00	69900	20230925	-76.09	15480	20231113	7.95	32850	-49.13	20240118	16270	2.70	20240312	69900	-76.09	20230925	15480	7.95	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
14	20240328	121231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	-380	5	-2.22	402606120	23938	59.82	17110	17110	16640	22250	12000	17140	16818.70	1.04	-584	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	821	11.99	4.38	12	0.49	1398.00	3829.00	69900	20230925	-76.02	15480	20231113	8.27	32850	-48.98	20240118	16270	3.01	20240312	69900	-76.02	20230925	15480	8.27	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
15	20240328	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16740	-400	5	-2.33	377473040	22437	56.07	17110	17110	16640	22250	12000	17140	16823.69	1.04	-636	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	821	11.97	4.37	12	0.46	1398.00	3829.00	69900	20230925	-76.05	15480	20231113	8.14	32850	-49.04	20240118	16270	2.89	20240312	69900	-76.05	20230925	15480	8.14	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
16	20240328	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-290	5	-1.69	176140970	10407	26.01	17110	17110	16770	22250	12000	17140	16925.24	1.04	-3323	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	826	12.05	4.40	12	0.21	1398.00	3829.00	69900	20230925	-75.89	15480	20231113	8.85	32850	-48.71	20240118	16270	3.56	20240312	69900	-75.89	20230925	15480	8.85	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
17	20240328	091252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	-100	5	-0.58	17506290	1028	2.57	17110	17110	17010	22250	12000	17140	17029.46	1.04	-24	18346	17742	17316	16712	16286	17530	16500	25	5110	500	11990	10	1	4901526	835	12.19	4.45	12	0.02	1398.00	3829.00	69900	20230925	-75.62	15480	20231113	10.08	32850	-48.13	20240118	16270	4.73	20240312	69900	-75.62	20230925	15480	10.08	20231113	3.29	N	450520	500	24 억	51058	N	N	0	N	N
18	20240327	161248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-230	5	-1.32	686374160	39881	47.15	17410	17920	16890	22550	12160	17370	17210.97	1.30	-13510	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	840	12.26	4.48	12	0.81	1398.00	3829.00	69900	20230925	-75.48	15480	20231113	10.72	32850	-47.82	20240118	16270	5.35	20240312	69900	-75.48	20230925	15480	10.72	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
19	20240327	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-250	5	-1.44	656326220	38127	45.08	17410	17920	16890	22550	12160	17370	17214.21	1.30	-13236	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	839	12.25	4.47	12	0.78	1398.00	3829.00	69900	20230925	-75.51	15480	20231113	10.59	32850	-47.88	20240118	16270	5.22	20240312	69900	-75.51	20230925	15480	10.59	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
20	20240327	141247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16950	-420	5	-2.42	601088430	34878	41.24	17410	17920	16890	22550	12160	17370	17234.03	1.30	-12833	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	831	12.12	4.43	12	0.71	1398.00	3829.00	69900	20230925	-75.75	15480	20231113	9.50	32850	-48.40	20240118	16270	4.18	20240312	69900	-75.75	20230925	15480	9.50	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
21	20240327	131245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-470	5	-2.71	541237940	31344	37.06	17410	17920	16900	22550	12160	17370	17267.67	1.30	-10973	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	828	12.09	4.41	12	0.64	1398.00	3829.00	69900	20230925	-75.82	15480	20231113	9.17	32850	-48.55	20240118	16270	3.87	20240312	69900	-75.82	20230925	15480	9.17	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
22	20240327	121246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-380	5	-2.19	450684570	26002	30.74	17410	17920	16990	22550	12160	17370	17332.69	1.30	-6334	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	833	12.15	4.44	12	0.53	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
23	20240327	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	-170	5	-0.98	399299090	22989	27.18	17410	17920	17060	22550	12160	17370	17369.14	1.30	-6210	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	843	12.30	4.49	12	0.47	1398.00	3829.00	69900	20230925	-75.39	15480	20231113	11.11	32850	-47.64	20240118	16270	5.72	20240312	69900	-75.39	20230925	15480	11.11	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
24	20240327	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	-130	5	-0.75	290196670	16629	19.66	17410	17920	17120	22550	12160	17370	17451.24	1.30	-1758	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	845	12.33	4.50	12	0.34	1398.00	3829.00	69900	20230925	-75.34	15480	20231113	11.37	32850	-47.52	20240118	16270	5.96	20240312	69900	-75.34	20230925	15480	11.37	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
25	20240327	091251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	120	2	0.69	159370470	9033	10.68	17410	17920	17410	22550	12160	17370	17643.14	1.30	-1376	18476	17922	17286	16732	16096	18200	17010	25	5180	500	12150	10	1	4901526	857	12.51	4.57	12	0.18	1398.00	3829.00	69900	20230925	-74.98	15480	20231113	12.98	32850	-46.76	20240118	16270	7.50	20240312	69900	-74.98	20230925	15480	12.98	20231113	3.26	N	450520	500	24 억	63705	N	N	0	N	N
26	20240326	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	730	2	4.39	1461967730	83898	325.03	16750	17840	16650	21600	11650	16640	17425.76	0.81	25036	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	851	12.42	4.54	12	1.71	1398.00	3829.00	69900	20230925	-75.15	15480	20231113	12.21	32850	-47.12	20240118	16270	6.76	20240312	69900	-75.15	20230925	15480	12.21	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
27	20240326	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	690	2	4.15	1404819150	80611	312.30	16750	17840	16650	21600	11650	16640	17427.28	0.81	25149	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	849	12.40	4.53	12	1.64	1398.00	3829.00	69900	20230925	-75.21	15480	20231113	11.95	32850	-47.25	20240118	16270	6.52	20240312	69900	-75.21	20230925	15480	11.95	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
28	20240326	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	800	2	4.81	1344325790	77131	298.82	16750	17840	16650	21600	11650	16640	17429.27	0.81	25655	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	855	12.47	4.55	12	1.57	1398.00	3829.00	69900	20230925	-75.05	15480	20231113	12.66	32850	-46.91	20240118	16270	7.19	20240312	69900	-75.05	20230925	15480	12.66	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
29	20240326	131223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	730	2	4.39	1266763360	72654	281.47	16750	17840	16650	21600	11650	16640	17435.72	0.81	24320	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	851	12.42	4.54	12	1.48	1398.00	3829.00	69900	20230925	-75.15	15480	20231113	12.21	32850	-47.12	20240118	16270	6.76	20240312	69900	-75.15	20230925	15480	12.21	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
30	20240326	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	840	2	5.05	1160705500	66543	257.80	16750	17840	16650	21600	11650	16640	17443.11	0.81	24247	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	857	12.50	4.57	12	1.36	1398.00	3829.00	69900	20230925	-74.99	15480	20231113	12.92	32850	-46.79	20240118	16270	7.44	20240312	69900	-74.99	20230925	15480	12.92	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
31	20240326	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17500	860	2	5.17	1108564490	63560	246.24	16750	17840	16650	21600	11650	16640	17441.41	0.81	23715	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	858	12.52	4.57	12	1.30	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	32850	-46.73	20240118	16270	7.56	20240312	69900	-74.96	20230925	15480	13.05	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
32	20240326	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17560	920	2	5.53	1006920320	57738	223.69	16750	17840	16650	21600	11650	16640	17439.67	0.81	21269	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	861	12.56	4.59	12	1.18	1398.00	3829.00	69900	20230925	-74.88	15480	20231113	13.44	32850	-46.54	20240118	16270	7.93	20240312	69900	-74.88	20230925	15480	13.44	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
33	20240326	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	30	2	0.18	36252530	2174	8.42	16750	16780	16650	21600	11650	16640	16675.73	0.81	-1244	17280	16960	16790	16470	16300	16875	16385	25	4960	500	11640	10	1	4901526	817	11.92	4.35	12	0.04	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16270	2.46	20240312	69900	-76.15	20230925	15480	7.69	20231113	3.30	N	450520	500	24 억	39877	N	N	1	N	N
34	20240325	161313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16640	-350	5	-2.06	423295190	25335	46.95	17000	17110	16620	22050	11900	16990	16707.91	0.89	-4471	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	816	11.90	4.35	12	0.52	1398.00	3829.00	69900	20230925	-76.19	15480	20231113	7.49	32850	-49.35	20240118	16270	2.27	20240312	69900	-76.19	20230925	15480	7.49	20231113	3.27	N	450520	500	24 억	43867	N	N	1	N	N
35	20240325	151317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-310	5	-1.82	404520320	24207	44.86	17000	17110	16620	22050	11900	16990	16710.88	0.89	-4317	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	818	11.93	4.36	12	0.49	1398.00	3829.00	69900	20230925	-76.14	15480	20231113	7.75	32850	-49.22	20240118	16270	2.52	20240312	69900	-76.14	20230925	15480	7.75	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
36	20240325	141315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-320	5	-1.88	345720030	20678	38.32	17000	17110	16620	22050	11900	16990	16719.22	0.89	-4389	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	817	11.92	4.35	12	0.42	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16270	2.46	20240312	69900	-76.15	20230925	15480	7.69	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
37	20240325	131313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16630	-360	5	-2.12	289875670	17322	32.10	17000	17110	16620	22050	11900	16990	16734.54	0.89	-3900	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	815	11.90	4.34	12	0.35	1398.00	3829.00	69900	20230925	-76.21	15480	20231113	7.43	32850	-49.38	20240118	16270	2.21	20240312	69900	-76.21	20230925	15480	7.43	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
38	20240325	121317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-320	5	-1.88	243279240	14525	26.92	17000	17110	16620	22050	11900	16990	16749.00	0.89	-3136	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	817	11.92	4.35	12	0.30	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16270	2.46	20240312	69900	-76.15	20230925	15480	7.69	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
39	20240325	111317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-210	5	-1.24	206568000	12326	22.84	17000	17110	16620	22050	11900	16990	16758.72	0.89	-2654	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	822	12.00	4.38	12	0.25	1398.00	3829.00	69900	20230925	-75.99	15480	20231113	8.40	32850	-48.92	20240118	16270	3.13	20240312	69900	-75.99	20230925	15480	8.40	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
40	20240325	101315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-310	5	-1.82	169013840	10074	18.67	17000	17110	16620	22050	11900	16990	16777.23	0.89	-2339	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	818	11.93	4.36	12	0.21	1398.00	3829.00	69900	20230925	-76.14	15480	20231113	7.75	32850	-49.22	20240118	16270	2.52	20240312	69900	-76.14	20230925	15480	7.75	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
41	20240325	091320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-150	5	-0.88	73093280	4337	8.04	17000	17110	16700	22050	11900	16990	16853.42	0.89	-2020	17683	17336	16823	16476	15963	17510	16650	25	5060	500	11890	10	1	4901526	825	12.05	4.40	12	0.09	1398.00	3829.00	69900	20230925	-75.91	15480	20231113	8.79	32850	-48.74	20240118	16270	3.50	20240312	69900	-75.91	20230925	15480	8.79	20231113	3.27	N	450520	500	24 억	43867	N	N	0	N	N
42	20240322	161317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	540	2	3.28	903952500	53699	127.43	16500	17170	16310	21350	11520	16450	16833.56	0.50	18439	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	833	12.15	4.44	12	1.10	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
43	20240322	151321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	470	2	2.86	860230520	51124	121.32	16500	17170	16310	21350	11520	16450	16826.35	0.50	17554	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	829	12.10	4.42	12	1.04	1398.00	3829.00	69900	20230925	-75.79	15480	20231113	9.30	32850	-48.49	20240118	16270	4.00	20240312	69900	-75.79	20230925	15480	9.30	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
44	20240322	141307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	540	2	3.28	785903310	46747	110.93	16500	17170	16310	21350	11520	16450	16811.84	0.50	17877	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	833	12.15	4.44	12	0.95	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
45	20240322	131312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	670	2	4.07	692845900	41292	97.99	16500	17140	16310	21350	11520	16450	16779.18	0.50	15971	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	839	12.25	4.47	12	0.84	1398.00	3829.00	69900	20230925	-75.51	15480	20231113	10.59	32850	-47.88	20240118	16270	5.22	20240312	69900	-75.51	20230925	15480	10.59	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
46	20240322	121309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	540	2	3.28	561262620	33531	79.57	16500	17140	16310	21350	11520	16450	16738.62	0.50	11452	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	833	12.15	4.44	12	0.68	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
47	20240322	111316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16580	130	2	0.79	333312150	20057	47.60	16500	16880	16310	21350	11520	16450	16618.25	0.50	8904	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	813	11.86	4.33	12	0.41	1398.00	3829.00	69900	20230925	-76.28	15480	20231113	7.11	32850	-49.53	20240118	16270	1.91	20240312	69900	-76.28	20230925	15480	7.11	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
48	20240322	101308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16770	320	2	1.95	274791910	16546	39.26	16500	16880	16310	21350	11520	16450	16607.75	0.50	8421	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	822	12.00	4.38	12	0.34	1398.00	3829.00	69900	20230925	-76.01	15480	20231113	8.33	32850	-48.95	20240118	16270	3.07	20240312	69900	-76.01	20230925	15480	8.33	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
49	20240322	091308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	200	2	1.22	48871590	2943	6.98	16500	16690	16500	21350	11520	16450	16606.04	0.50	1434	17063	16756	16543	16236	16023	16650	16130	25	4900	500	11510	10	1	4901526	816	11.91	4.35	12	0.06	1398.00	3829.00	69900	20230925	-76.18	15480	20231113	7.56	32850	-49.32	20240118	16270	2.34	20240312	69900	-76.18	20230925	15480	7.56	20231113	3.38	N	450520	500	24 억	24506	N	N	0	N	N
50	20240321	161310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	-230	5	-1.38	683868770	41406	124.36	16680	16850	16330	21650	11680	16680	16516.30	0.83	-16772	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	806	11.77	4.30	12	0.84	1398.00	3829.00	69900	20230925	-76.47	15480	20231113	6.27	32850	-49.92	20240118	16270	1.11	20240312	69900	-76.47	20230925	15480	6.27	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
51	20240321	151308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-130	5	-0.78	665715430	40304	121.05	16680	16850	16330	21650	11680	16680	16517.35	0.83	-16709	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	811	11.84	4.32	12	0.82	1398.00	3829.00	69900	20230925	-76.32	15480	20231113	6.91	32850	-49.62	20240118	16270	1.72	20240312	69900	-76.32	20230925	15480	6.91	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
52	20240321	141305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16520	-160	5	-0.96	637739630	38611	115.96	16680	16850	16330	21650	11680	16680	16517.05	0.83	-16725	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	810	11.82	4.31	12	0.79	1398.00	3829.00	69900	20230925	-76.37	15480	20231113	6.72	32850	-49.71	20240118	16270	1.54	20240312	69900	-76.37	20230925	15480	6.72	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
53	20240321	131254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16510	-170	5	-1.02	598518550	36234	108.82	16680	16850	16330	21650	11680	16680	16518.15	0.83	-16953	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	809	11.81	4.31	12	0.74	1398.00	3829.00	69900	20230925	-76.38	15480	20231113	6.65	32850	-49.74	20240118	16270	1.48	20240312	69900	-76.38	20230925	15480	6.65	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
54	20240321	121311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	-180	5	-1.08	520048850	31500	94.61	16680	16850	16330	21650	11680	16680	16509.49	0.83	-15670	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	809	11.80	4.31	12	0.64	1398.00	3829.00	69900	20230925	-76.39	15480	20231113	6.59	32850	-49.77	20240118	16270	1.41	20240312	69900	-76.39	20230925	15480	6.59	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
55	20240321	111306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	-210	5	-1.26	328491180	19807	59.49	16680	16850	16360	21650	11680	16680	16584.60	0.83	-10075	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	807	11.78	4.30	12	0.40	1398.00	3829.00	69900	20230925	-76.44	15480	20231113	6.40	32850	-49.86	20240118	16270	1.23	20240312	69900	-76.44	20230925	15480	6.40	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
56	20240321	101309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-10	5	-0.06	117898930	7069	21.23	16680	16850	16610	21650	11680	16680	16678.30	0.83	-2003	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	817	11.92	4.35	12	0.14	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16270	2.46	20240312	69900	-76.15	20230925	15480	7.69	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
57	20240321	091314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	10	2	0.06	30377270	1818	5.46	16680	16850	16680	21650	11680	16680	16709.17	0.83	436	17426	17052	16826	16452	16226	16940	16340	25	4970	500	11670	10	1	4901526	818	11.94	4.36	12	0.04	1398.00	3829.00	69900	20230925	-76.12	15480	20231113	7.82	32850	-49.19	20240118	16270	2.58	20240312	69900	-76.12	20230925	15480	7.82	20231113	3.36	N	450520	500	24 억	40766	N	N	17	N	N
58	20240320	161250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-310	5	-1.82	555061430	33068	81.95	16990	17200	16600	22050	11900	16990	16785.47	0.96	-6354	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	818	11.93	4.36	12	0.67	1398.00	3829.00	69900	20230925	-76.14	15480	20231113	7.75	32850	-49.22	20240118	16270	2.52	20240312	69900	-76.14	20230925	15480	7.75	20231113	3.42	N	450520	500	24 억	47071	N	N	17	N	N
59	20240320	151258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	-300	5	-1.77	532074870	31690	78.53	16990	17200	16600	22050	11900	16990	16789.99	0.96	-6138	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	818	11.94	4.36	12	0.65	1398.00	3829.00	69900	20230925	-76.12	15480	20231113	7.82	32850	-49.19	20240118	16270	2.58	20240312	69900	-76.12	20230925	15480	7.82	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
60	20240320	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	-280	5	-1.65	420202760	24988	61.92	16990	17200	16600	22050	11900	16990	16816.18	0.96	-2470	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	819	11.95	4.36	12	0.51	1398.00	3829.00	69900	20230925	-76.09	15480	20231113	7.95	32850	-49.13	20240118	16270	2.70	20240312	69900	-76.09	20230925	15480	7.95	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
61	20240320	131303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-260	5	-1.53	397514940	23630	58.56	16990	17200	16600	22050	11900	16990	16822.47	0.96	-2401	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	820	11.97	4.37	12	0.48	1398.00	3829.00	69900	20230925	-76.07	15480	20231113	8.07	32850	-49.07	20240118	16270	2.83	20240312	69900	-76.07	20230925	15480	8.07	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
62	20240320	121255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	-290	5	-1.71	377647370	22441	55.61	16990	17200	16600	22050	11900	16990	16828.46	0.96	-2280	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	819	11.95	4.36	12	0.46	1398.00	3829.00	69900	20230925	-76.11	15480	20231113	7.88	32850	-49.16	20240118	16270	2.64	20240312	69900	-76.11	20230925	15480	7.88	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
63	20240320	111258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-320	5	-1.88	345576570	20520	50.85	16990	17200	16600	22050	11900	16990	16840.96	0.96	-1801	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	817	11.92	4.35	12	0.42	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16270	2.46	20240312	69900	-76.15	20230925	15480	7.69	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
64	20240320	101248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-80	5	-0.47	119403250	7034	17.43	16990	17200	16880	22050	11900	16990	16975.16	0.96	-963	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	829	12.10	4.42	12	0.14	1398.00	3829.00	69900	20230925	-75.81	15480	20231113	9.24	32850	-48.52	20240118	16270	3.93	20240312	69900	-75.81	20230925	15480	9.24	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
65	20240320	091257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	-30	5	-0.18	34460890	2022	5.01	16990	17200	16930	22050	11900	16990	17042.97	0.96	1006	17496	17242	16996	16742	16496	17120	16620	25	5060	500	11890	10	1	4901526	831	12.13	4.43	12	0.04	1398.00	3829.00	69900	20230925	-75.74	15480	20231113	9.56	32850	-48.37	20240118	16270	4.24	20240312	69900	-75.74	20230925	15480	9.56	20231113	3.42	N	450520	500	24 억	47071	N	N	0	N	N
66	20240319	161242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-210	5	-1.22	680105660	40237	150.35	17200	17250	16750	22350	12040	17200	16902.31	1.09	-6475	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	833	12.15	4.44	12	0.82	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
67	20240319	151255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	-220	5	-1.28	651782660	38570	144.12	17200	17250	16750	22350	12040	17200	16898.69	1.09	-6259	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	832	12.15	4.43	12	0.79	1398.00	3829.00	69900	20230925	-75.71	15480	20231113	9.69	32850	-48.31	20240118	16270	4.36	20240312	69900	-75.71	20230925	15480	9.69	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
68	20240319	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-370	5	-2.15	482312770	28483	106.43	17200	17250	16780	22350	12040	17200	16933.36	1.09	-7050	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	825	12.04	4.40	12	0.58	1398.00	3829.00	69900	20230925	-75.92	15480	20231113	8.72	32850	-48.77	20240118	16270	3.44	20240312	69900	-75.92	20230925	15480	8.72	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
69	20240319	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-400	5	-2.33	419604990	24757	92.51	17200	17250	16780	22350	12040	17200	16948.94	1.09	-6763	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	823	12.02	4.39	12	0.51	1398.00	3829.00	69900	20230925	-75.97	15480	20231113	8.53	32850	-48.86	20240118	16270	3.26	20240312	69900	-75.97	20230925	15480	8.53	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
70	20240319	121245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-330	5	-1.92	304838320	17936	67.02	17200	17250	16820	22350	12040	17200	16995.89	1.09	-6132	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	827	12.07	4.41	12	0.37	1398.00	3829.00	69900	20230925	-75.87	15480	20231113	8.98	32850	-48.65	20240118	16270	3.69	20240312	69900	-75.87	20230925	15480	8.98	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
71	20240319	111253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16880	-320	5	-1.86	262211410	15410	57.58	17200	17250	16820	22350	12040	17200	17015.67	1.09	-4377	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	827	12.07	4.41	12	0.31	1398.00	3829.00	69900	20230925	-75.85	15480	20231113	9.04	32850	-48.61	20240118	16270	3.75	20240312	69900	-75.85	20230925	15480	9.04	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
72	20240319	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-20	5	-0.12	106463700	6225	23.26	17200	17250	16950	22350	12040	17200	17102.60	1.09	-2532	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	842	12.29	4.49	12	0.13	1398.00	3829.00	69900	20230925	-75.42	15480	20231113	10.98	32850	-47.70	20240118	16270	5.59	20240312	69900	-75.42	20230925	15480	10.98	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
73	20240319	091254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	-170	5	-0.99	54697430	3202	11.96	17200	17230	16950	22350	12040	17200	17082.27	1.09	-1942	17806	17502	17166	16862	16526	17655	17015	25	5150	500	12040	10	1	4901526	835	12.18	4.45	12	0.07	1398.00	3829.00	69900	20230925	-75.64	15480	20231113	10.01	32850	-48.16	20240118	16270	4.67	20240312	69900	-75.64	20230925	15480	10.01	20231113	3.40	N	450520	500	24 억	53605	N	N	0	N	N
74	20240318	161245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	150	2	0.88	455989780	26386	62.28	16850	17470	16830	22150	11940	17050	17281.81	0.89	9726	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	843	12.30	4.49	12	0.54	1398.00	3829.00	69900	20230925	-75.39	15480	20231113	11.11	32850	-47.64	20240118	16270	5.72	20240312	69900	-75.39	20230925	15480	11.11	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
75	20240318	151237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	100	2	0.59	451078030	26100	61.61	16850	17470	16830	22150	11940	17050	17282.68	0.89	9755	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	841	12.27	4.48	12	0.53	1398.00	3829.00	69900	20230925	-75.46	15480	20231113	10.79	32850	-47.79	20240118	16270	5.41	20240312	69900	-75.46	20230925	15480	10.79	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
76	20240318	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17280	230	2	1.35	367998670	21267	50.20	16850	17470	16830	22150	11940	17050	17303.74	0.89	8374	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	847	12.36	4.51	12	0.43	1398.00	3829.00	69900	20230925	-75.28	15480	20231113	11.63	32850	-47.40	20240118	16270	6.21	20240312	69900	-75.28	20230925	15480	11.63	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
77	20240318	131244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	150	2	0.88	213149830	12362	29.18	16850	17450	16830	22150	11940	17050	17242.34	0.89	3064	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	843	12.30	4.49	12	0.25	1398.00	3829.00	69900	20230925	-75.39	15480	20231113	11.11	32850	-47.64	20240118	16270	5.72	20240312	69900	-75.39	20230925	15480	11.11	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
78	20240318	121237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	160	2	0.94	189671430	10996	25.95	16850	17450	16830	22150	11940	17050	17249.13	0.89	2726	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	844	12.31	4.49	12	0.22	1398.00	3829.00	69900	20230925	-75.38	15480	20231113	11.18	32850	-47.61	20240118	16270	5.78	20240312	69900	-75.38	20230925	15480	11.18	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
79	20240318	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	160	2	0.94	162113780	9390	22.16	16850	17450	16830	22150	11940	17050	17264.51	0.89	2708	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	844	12.31	4.49	12	0.19	1398.00	3829.00	69900	20230925	-75.38	15480	20231113	11.18	32850	-47.61	20240118	16270	5.78	20240312	69900	-75.38	20230925	15480	11.18	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
80	20240318	101244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	240	2	1.41	119978200	6949	16.40	16850	17450	16830	22150	11940	17050	17265.53	0.89	2191	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	847	12.37	4.52	12	0.14	1398.00	3829.00	69900	20230925	-75.26	15480	20231113	11.69	32850	-47.37	20240118	16270	6.27	20240312	69900	-75.26	20230925	15480	11.69	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
81	20240318	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	300	2	1.76	48480030	2816	6.65	16850	17450	16830	22150	11940	17050	17215.92	0.89	1168	17896	17472	17186	16762	16476	17330	16620	25	5100	500	11930	10	1	4901526	850	12.41	4.53	12	0.06	1398.00	3829.00	69900	20230925	-75.18	15480	20231113	12.08	32850	-47.18	20240118	16270	6.64	20240312	69900	-75.18	20230925	15480	12.08	20231113	3.48	N	450520	500	24 억	43457	N	N	0	N	N
82	20240315	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-450	5	-2.57	725710930	42244	49.28	17510	17610	16900	22750	12250	17500	17179.09	1.13	-12129	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	836	12.20	4.45	12	0.86	1398.00	3829.00	69900	20230925	-75.61	15480	20231113	10.14	32850	-48.10	20240118	16270	4.79	20240312	69900	-75.61	20230925	15480	10.14	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
83	20240315	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	-440	5	-2.51	719353360	41871	48.85	17510	17610	16900	22750	12250	17500	17180.23	1.13	-12119	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	836	12.20	4.46	12	0.85	1398.00	3829.00	69900	20230925	-75.59	15480	20231113	10.21	32850	-48.07	20240118	16270	4.86	20240312	69900	-75.59	20230925	15480	10.21	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
84	20240315	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	-560	5	-3.20	656836500	38190	44.55	17510	17610	16900	22750	12250	17500	17199.18	1.13	-11529	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	830	12.12	4.42	12	0.78	1398.00	3829.00	69900	20230925	-75.77	15480	20231113	9.43	32850	-48.43	20240118	16270	4.12	20240312	69900	-75.77	20230925	15480	9.43	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
85	20240315	131228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-450	5	-2.57	562453160	32617	38.05	17510	17610	16900	22750	12250	17500	17244.17	1.13	-9747	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	836	12.20	4.45	12	0.67	1398.00	3829.00	69900	20230925	-75.61	15480	20231113	10.14	32850	-48.10	20240118	16270	4.79	20240312	69900	-75.61	20230925	15480	10.14	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
86	20240315	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	-430	5	-2.46	460507100	26617	31.05	17510	17610	17050	22750	12250	17500	17301.24	1.13	-7730	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	837	12.21	4.46	12	0.54	1398.00	3829.00	69900	20230925	-75.58	15480	20231113	10.27	32850	-48.04	20240118	16270	4.92	20240312	69900	-75.58	20230925	15480	10.27	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
87	20240315	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-200	5	-1.14	336708630	19412	22.65	17510	17610	17100	22750	12250	17500	17345.39	1.13	-3264	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	848	12.37	4.52	12	0.40	1398.00	3829.00	69900	20230925	-75.25	15480	20231113	11.76	32850	-47.34	20240118	16270	6.33	20240312	69900	-75.25	20230925	15480	11.76	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
88	20240315	101233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	-170	5	-0.97	210838430	12212	14.25	17510	17540	17100	22750	12250	17500	17264.86	1.13	-2130	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	849	12.40	4.53	12	0.25	1398.00	3829.00	69900	20230925	-75.21	15480	20231113	11.95	32850	-47.25	20240118	16270	6.52	20240312	69900	-75.21	20230925	15480	11.95	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
89	20240315	091240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	-240	5	-1.37	65435410	3772	4.40	17510	17540	17220	22750	12250	17500	17347.67	1.13	-2176	18360	17930	17120	16690	15880	18145	16905	25	5250	500	12250	10	1	4901526	846	12.35	4.51	12	0.08	1398.00	3829.00	69900	20230925	-75.31	15480	20231113	11.50	32850	-47.46	20240118	16270	6.08	20240312	69900	-75.31	20230925	15480	11.50	20231113	3.45	N	450520	500	24 억	55582	N	N	0	N	N
90	20240314	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17500	650	2	3.86	1422328940	84608	208.78	17020	17550	16310	21900	11800	16850	16808.18	0.98	7339	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	858	12.52	4.57	12	1.73	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	32850	-46.73	20240118	16270	7.56	20240312	69900	-74.96	20230925	15480	13.05	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
91	20240314	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	570	2	3.38	1298734090	77521	191.29	17020	17550	16310	21900	11800	16850	16753.32	0.98	5587	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	854	12.46	4.55	12	1.58	1398.00	3829.00	69900	20230925	-75.08	15480	20231113	12.53	32850	-46.97	20240118	16270	7.07	20240312	69900	-75.08	20230925	15480	12.53	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
92	20240314	141221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-320	5	-1.90	799151470	48430	119.51	17020	17050	16310	21900	11800	16850	16501.17	0.98	-9515	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	810	11.82	4.32	12	0.99	1398.00	3829.00	69900	20230925	-76.35	15480	20231113	6.78	32850	-49.68	20240118	16270	1.60	20240312	69900	-76.35	20230925	15480	6.78	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
93	20240314	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16480	-370	5	-2.20	761444290	46145	113.87	17020	17050	16310	21900	11800	16850	16501.12	0.98	-10592	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	808	11.79	4.30	12	0.94	1398.00	3829.00	69900	20230925	-76.42	15480	20231113	6.46	32850	-49.83	20240118	16270	1.29	20240312	69900	-76.42	20230925	15480	6.46	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
94	20240314	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16410	-440	5	-2.61	696551190	42209	104.16	17020	17050	16310	21900	11800	16850	16502.43	0.98	-10849	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	804	11.74	4.29	12	0.86	1398.00	3829.00	69900	20230925	-76.52	15480	20231113	6.01	32850	-50.05	20240118	16270	0.86	20240312	69900	-76.52	20230925	15480	6.01	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
95	20240314	111221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-510	5	-3.03	627935730	38019	93.82	17020	17050	16310	21900	11800	16850	16516.37	0.98	-10406	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	801	11.69	4.27	12	0.78	1398.00	3829.00	69900	20230925	-76.62	15480	20231113	5.56	32850	-50.26	20240118	16270	0.43	20240312	69900	-76.62	20230925	15480	5.56	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
96	20240314	101231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	-410	5	-2.43	409512270	24678	60.90	17020	17050	16410	21900	11800	16850	16594.22	0.98	-8700	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	806	11.76	4.29	12	0.50	1398.00	3829.00	69900	20230925	-76.48	15480	20231113	6.20	32850	-49.95	20240118	16270	1.04	20240312	69900	-76.48	20230925	15480	6.20	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
97	20240314	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	110	2	0.65	21319670	1253	3.09	17020	17050	16870	21900	11800	16850	17014.90	0.98	-76	17756	17302	17046	16592	16336	17175	16465	25	5050	500	11790	10	1	4901526	831	12.13	4.43	12	0.03	1398.00	3829.00	69900	20230925	-75.74	15480	20231113	9.56	32850	-48.37	20240118	16270	4.24	20240312	69900	-75.74	20230925	15480	9.56	20231113	3.32	N	450520	500	24 억	48083	N	N	1	N	N
98	20240313	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-180	5	-1.06	677845950	39893	54.94	17030	17500	16790	22100	11930	17030	16992.01	1.06	-3959	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	826	12.05	4.40	12	0.81	1398.00	3829.00	69900	20230925	-75.89	15480	20231113	8.85	32850	-48.71	20240118	16270	3.56	20240312	69900	-75.89	20230925	15480	8.85	20231113	3.29	N	450520	500	24 억	52042	N	N	1	N	N
99	20240313	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	-170	5	-1.00	653964270	38476	52.99	17030	17500	16790	22100	11930	17030	16996.68	1.06	-3760	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	826	12.06	4.40	12	0.78	1398.00	3829.00	69900	20230925	-75.88	15480	20231113	8.91	32850	-48.68	20240118	16270	3.63	20240312	69900	-75.88	20230925	15480	8.91	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
100	20240313	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-130	5	-0.76	516228670	30303	41.74	17030	17500	16870	22100	11930	17030	17035.56	1.06	-7240	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	828	12.09	4.41	12	0.62	1398.00	3829.00	69900	20230925	-75.82	15480	20231113	9.17	32850	-48.55	20240118	16270	3.87	20240312	69900	-75.82	20230925	15480	9.17	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
101	20240313	131218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-40	5	-0.23	413262050	24210	33.34	17030	17500	16920	22100	11930	17030	17069.89	1.06	-4681	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	833	12.15	4.44	12	0.49	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16270	4.43	20240312	69900	-75.69	20230925	15480	9.75	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
102	20240313	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	10	2	0.06	298045830	17419	23.99	17030	17500	16970	22100	11930	17030	17110.39	1.06	-1634	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	835	12.19	4.45	12	0.36	1398.00	3829.00	69900	20230925	-75.62	15480	20231113	10.08	32850	-48.13	20240118	16270	4.73	20240312	69900	-75.62	20230925	15480	10.08	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
103	20240313	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	70	2	0.41	247453240	14453	19.91	17030	17500	16970	22100	11930	17030	17121.24	1.06	-587	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	838	12.23	4.47	12	0.29	1398.00	3829.00	69900	20230925	-75.54	15480	20231113	10.47	32850	-47.95	20240118	16270	5.10	20240312	69900	-75.54	20230925	15480	10.47	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
104	20240313	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	70	2	0.41	134087300	7844	10.80	17030	17500	16980	22100	11930	17030	17094.25	1.06	-934	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	838	12.23	4.47	12	0.16	1398.00	3829.00	69900	20230925	-75.54	15480	20231113	10.47	32850	-47.95	20240118	16270	5.10	20240312	69900	-75.54	20230925	15480	10.47	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
105	20240313	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	0	3	0.00	64915700	3784	5.21	17030	17500	17030	22100	11930	17030	17155.31	1.06	-1054	18150	17590	16930	16370	15710	17870	16650	25	5070	500	11920	10	1	4901526	835	12.18	4.45	12	0.08	1398.00	3829.00	69900	20230925	-75.64	15480	20231113	10.01	32850	-48.16	20240118	16270	4.67	20240312	69900	-75.64	20230925	15480	10.01	20231113	3.29	N	450520	500	24 억	52042	N	N	13	N	N
106	20240312	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	340	2	2.04	1217417430	72314	233.66	16270	17490	16270	21650	11690	16690	16834.71	0.88	8454	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	835	12.18	4.45	12	1.48	1398.00	3829.00	69900	20230925	-75.64	15480	20231113	10.01	32850	-48.16	20240118	16270	4.67	20240312	69900	-75.64	20230925	15480	10.01	20231113	3.19	N	450520	500	24 억	43011	N	N	13	N	N
107	20240312	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	250	2	1.50	1128145400	67066	216.71	16270	17490	16270	21650	11690	16690	16821.42	0.88	6831	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	830	12.12	4.42	12	1.37	1398.00	3829.00	69900	20230925	-75.77	15480	20231113	9.43	32850	-48.43	20240118	16270	4.12	20240312	69900	-75.77	20230925	15480	9.43	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
108	20240312	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	290	2	1.74	1014177600	60346	194.99	16270	17490	16270	21650	11690	16690	16806.05	0.88	5905	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	832	12.15	4.43	12	1.23	1398.00	3829.00	69900	20230925	-75.71	15480	20231113	9.69	32850	-48.31	20240118	16270	4.36	20240312	69900	-75.71	20230925	15480	9.69	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
109	20240312	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	390	2	2.34	967979740	57630	186.22	16270	17490	16270	21650	11690	16690	16796.46	0.88	6940	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	837	12.22	4.46	12	1.18	1398.00	3829.00	69900	20230925	-75.57	15480	20231113	10.34	32850	-48.01	20240118	16270	4.98	20240312	69900	-75.57	20230925	15480	10.34	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
110	20240312	121158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	390	2	2.34	886086020	52870	170.83	16270	17490	16270	21650	11690	16690	16759.71	0.88	6201	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	837	12.22	4.46	12	1.08	1398.00	3829.00	69900	20230925	-75.57	15480	20231113	10.34	32850	-48.01	20240118	16270	4.98	20240312	69900	-75.57	20230925	15480	10.34	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
111	20240312	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	240	2	1.44	831589170	49680	160.53	16270	17490	16270	21650	11690	16690	16738.91	0.88	5747	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	830	12.11	4.42	12	1.01	1398.00	3829.00	69900	20230925	-75.78	15480	20231113	9.37	32850	-48.46	20240118	16270	4.06	20240312	69900	-75.78	20230925	15480	9.37	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
112	20240312	101156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-160	5	-0.96	423574100	25844	83.51	16270	16690	16270	21650	11690	16690	16389.65	0.88	4182	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	810	11.82	4.32	12	0.53	1398.00	3829.00	69900	20230925	-76.35	15480	20231113	6.78	32850	-49.68	20240118	16270	1.60	20240312	69900	-76.35	20230925	15480	6.78	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
113	20240312	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16380	-310	5	-1.86	240503240	14750	47.66	16270	16500	16270	21650	11690	16690	16305.30	0.88	3116	17276	16982	16826	16532	16376	16905	16455	25	4960	500	11680	10	1	4901526	803	11.72	4.28	12	0.30	1398.00	3829.00	69900	20230925	-76.57	15480	20231113	5.81	32850	-50.14	20240118	16270	0.68	20240312	69900	-76.57	20230925	15480	5.81	20231113	3.19	N	450520	500	24 억	43011	N	N	3	N	N
114	20240311	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	-310	5	-1.82	507095040	30126	73.07	16850	17120	16670	22100	11900	17000	16832.90	1.02	-6936	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	818	11.94	4.36	12	0.61	1398.00	3829.00	69900	20230925	-76.12	15480	20231113	7.82	32850	-49.19	20240118	16660	0.18	20240305	69900	-76.12	20230925	15480	7.82	20231113	3.27	N	450520	500	24 억	49947	N	N	3	N	N
115	20240311	151146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-330	5	-1.94	499313180	29660	71.94	16850	17120	16670	22100	11900	17000	16834.56	1.02	-6748	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	817	11.92	4.35	12	0.61	1398.00	3829.00	69900	20230925	-76.15	15480	20231113	7.69	32850	-49.25	20240118	16660	0.06	20240305	69900	-76.15	20230925	15480	7.69	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
116	20240311	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-200	5	-1.18	371593750	22027	53.42	16850	17120	16690	22100	11900	17000	16869.92	1.02	-3280	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	823	12.02	4.39	12	0.45	1398.00	3829.00	69900	20230925	-75.97	15480	20231113	8.53	32850	-48.86	20240118	16660	0.84	20240305	69900	-75.97	20230925	15480	8.53	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
117	20240311	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	-250	5	-1.47	351487870	20829	50.52	16850	17120	16690	22100	11900	17000	16874.93	1.02	-2603	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	821	11.98	4.37	12	0.42	1398.00	3829.00	69900	20230925	-76.04	15480	20231113	8.20	32850	-49.01	20240118	16660	0.54	20240305	69900	-76.04	20230925	15480	8.20	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
118	20240311	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-160	5	-0.94	297230770	17599	42.68	16850	17120	16690	22100	11900	17000	16889.07	1.02	-103	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	825	12.05	4.40	12	0.36	1398.00	3829.00	69900	20230925	-75.91	15480	20231113	8.79	32850	-48.74	20240118	16660	1.08	20240305	69900	-75.91	20230925	15480	8.79	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
119	20240311	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-150	5	-0.88	280191110	16589	40.24	16850	17120	16690	22100	11900	17000	16890.17	1.02	317	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	826	12.05	4.40	12	0.34	1398.00	3829.00	69900	20230925	-75.89	15480	20231113	8.85	32850	-48.71	20240118	16660	1.14	20240305	69900	-75.89	20230925	15480	8.85	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
120	20240311	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	0	3	0.00	221699510	13134	31.86	16850	17120	16690	22100	11900	17000	16879.82	1.02	858	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	833	12.16	4.44	12	0.27	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	32850	-48.25	20240118	16660	2.04	20240305	69900	-75.68	20230925	15480	9.82	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
121	20240311	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	-190	5	-1.12	106122230	6323	15.34	16850	16900	16690	22100	11900	17000	16783.53	1.02	-2145	17533	17266	17033	16766	16533	17400	16900	25	5100	500	11900	10	1	4901526	824	12.02	4.39	12	0.13	1398.00	3829.00	69900	20230925	-75.95	15480	20231113	8.59	32850	-48.83	20240118	16660	0.90	20240305	69900	-75.95	20230925	15480	8.59	20231113	3.27	N	450520	500	24 억	49947	N	N	0	N	N
122	20240308	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	260	2	1.55	699709190	41025	83.64	16850	17300	16800	21750	11720	16740	17056.15	0.99	1279	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	833	12.16	4.44	12	0.84	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	32850	-48.25	20240118	16660	2.04	20240305	69900	-75.68	20230925	15480	9.82	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
123	20240308	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	290	2	1.73	669542060	39251	80.03	16850	17300	16800	21750	11720	16740	17057.96	0.99	1313	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	835	12.18	4.45	12	0.80	1398.00	3829.00	69900	20230925	-75.64	15480	20231113	10.01	32850	-48.16	20240118	16660	2.22	20240305	69900	-75.64	20230925	15480	10.01	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
124	20240308	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	160	2	0.96	619433530	36293	73.99	16850	17300	16800	21750	11720	16740	17067.58	0.99	644	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	828	12.09	4.41	12	0.74	1398.00	3829.00	69900	20230925	-75.82	15480	20231113	9.17	32850	-48.55	20240118	16660	1.44	20240305	69900	-75.82	20230925	15480	9.17	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
125	20240308	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	250	2	1.49	572932880	33546	68.39	16850	17300	16800	21750	11720	16740	17079.02	0.99	1063	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	833	12.15	4.44	12	0.68	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16660	1.98	20240305	69900	-75.69	20230925	15480	9.75	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
126	20240308	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	330	2	1.97	474557640	27747	56.57	16850	17300	16800	21750	11720	16740	17103.03	0.99	2081	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	837	12.21	4.46	12	0.57	1398.00	3829.00	69900	20230925	-75.58	15480	20231113	10.27	32850	-48.04	20240118	16660	2.46	20240305	69900	-75.58	20230925	15480	10.27	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
127	20240308	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	420	2	2.51	370878460	21670	44.18	16850	17300	16800	21750	11720	16740	17114.83	0.99	4394	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	841	12.27	4.48	12	0.44	1398.00	3829.00	69900	20230925	-75.45	15480	20231113	10.85	32850	-47.76	20240118	16660	3.00	20240305	69900	-75.45	20230925	15480	10.85	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
128	20240308	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	440	2	2.63	290022280	16963	34.58	16850	17300	16800	21750	11720	16740	17097.35	0.99	4070	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	842	12.29	4.49	12	0.35	1398.00	3829.00	69900	20230925	-75.42	15480	20231113	10.98	32850	-47.70	20240118	16660	3.12	20240305	69900	-75.42	20230925	15480	10.98	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
129	20240308	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	310	2	1.85	59501440	3512	7.16	16850	17050	16800	21750	11720	16740	16942.32	0.99	2077	17366	17052	16876	16562	16386	16965	16475	25	5010	500	11710	10	1	4901526	836	12.20	4.45	12	0.07	1398.00	3829.00	69900	20230925	-75.61	15480	20231113	10.14	32850	-48.10	20240118	16660	2.34	20240305	69900	-75.61	20230925	15480	10.14	20231113	3.17	N	450520	500	24 억	48747	N	N	0	N	N
130	20240307	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16740	-260	5	-1.53	823371960	48853	83.79	17000	17190	16700	22100	11900	17000	16854.54	1.27	-13472	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	821	11.97	4.37	12	1.00	1398.00	3829.00	69900	20230925	-76.05	15480	20231113	8.14	32850	-49.04	20240118	16660	0.48	20240305	69900	-76.05	20230925	15480	8.14	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
131	20240307	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	-210	5	-1.24	804782350	47742	81.88	17000	17190	16700	22100	11900	17000	16856.90	1.27	-13356	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	823	12.01	4.38	12	0.97	1398.00	3829.00	69900	20230925	-75.98	15480	20231113	8.46	32850	-48.89	20240118	16660	0.78	20240305	69900	-75.98	20230925	15480	8.46	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
132	20240307	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-270	5	-1.59	718747490	42599	73.06	17000	17190	16700	22100	11900	17000	16872.40	1.27	-11713	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	820	11.97	4.37	12	0.87	1398.00	3829.00	69900	20230925	-76.07	15480	20231113	8.07	32850	-49.07	20240118	16660	0.42	20240305	69900	-76.07	20230925	15480	8.07	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
133	20240307	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16740	-260	5	-1.53	672635130	39849	68.34	17000	17190	16700	22100	11900	17000	16879.60	1.27	-10659	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	821	11.97	4.37	12	0.81	1398.00	3829.00	69900	20230925	-76.05	15480	20231113	8.14	32850	-49.04	20240118	16660	0.48	20240305	69900	-76.05	20230925	15480	8.14	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
134	20240307	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-200	5	-1.18	587587710	34769	59.63	17000	17190	16790	22100	11900	17000	16899.76	1.27	-10629	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	823	12.02	4.39	12	0.71	1398.00	3829.00	69900	20230925	-75.97	15480	20231113	8.53	32850	-48.86	20240118	16660	0.84	20240305	69900	-75.97	20230925	15480	8.53	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
135	20240307	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16950	-50	5	-0.29	442757170	26173	44.89	17000	17190	16830	22100	11900	17000	16916.56	1.27	-4487	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	831	12.12	4.43	12	0.53	1398.00	3829.00	69900	20230925	-75.75	15480	20231113	9.50	32850	-48.40	20240118	16660	1.74	20240305	69900	-75.75	20230925	15480	9.50	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
136	20240307	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-100	5	-0.59	345608630	20453	35.08	17000	17130	16830	22100	11900	17000	16897.70	1.27	-2275	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	828	12.09	4.41	12	0.42	1398.00	3829.00	69900	20230925	-75.82	15480	20231113	9.17	32850	-48.55	20240118	16660	1.44	20240305	69900	-75.82	20230925	15480	9.17	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
137	20240307	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	-70	5	-0.41	85419760	5028	8.62	17000	17130	16930	22100	11900	17000	16988.81	1.27	-403	17706	17352	17026	16672	16346	17530	16850	25	5100	500	11900	10	1	4901526	830	12.11	4.42	12	0.10	1398.00	3829.00	69900	20230925	-75.78	15480	20231113	9.37	32850	-48.46	20240118	16660	1.62	20240305	69900	-75.78	20230925	15480	9.37	20231113	3.26	N	450520	500	24 억	62232	N	N	0	N	N
138	20240306	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	80	2	0.47	983885540	57658	61.72	16910	17380	16700	21950	11850	16920	17064.58	1.36	-2150	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	833	12.16	4.44	12	1.18	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	32850	-48.25	20240118	16660	2.04	20240305	69900	-75.68	20230925	15480	9.82	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
139	20240306	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	180	2	1.06	968548990	56756	60.75	16910	17380	16700	21950	11850	16920	17065.14	1.36	-2237	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	838	12.23	4.47	12	1.16	1398.00	3829.00	69900	20230925	-75.54	15480	20231113	10.47	32850	-47.95	20240118	16660	2.64	20240305	69900	-75.54	20230925	15480	10.47	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
140	20240306	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-30	5	-0.18	865974810	50715	54.29	16910	17380	16700	21950	11850	16920	17075.32	1.36	-1345	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	828	12.08	4.41	12	1.03	1398.00	3829.00	69900	20230925	-75.84	15480	20231113	9.11	32850	-48.58	20240118	16660	1.38	20240305	69900	-75.84	20230925	15480	9.11	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
141	20240306	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	80	2	0.47	779942350	45629	48.84	16910	17380	16700	21950	11850	16920	17093.13	1.36	1336	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	833	12.16	4.44	12	0.93	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	32850	-48.25	20240118	16660	2.04	20240305	69900	-75.68	20230925	15480	9.82	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
142	20240306	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	80	2	0.47	675684830	39481	42.26	16910	17380	16700	21950	11850	16920	17114.18	1.36	2215	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	833	12.16	4.44	12	0.81	1398.00	3829.00	69900	20230925	-75.68	15480	20231113	9.82	32850	-48.25	20240118	16660	2.04	20240305	69900	-75.68	20230925	15480	9.82	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
143	20240306	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	70	2	0.41	575061870	33567	35.93	16910	17380	16700	21950	11850	16920	17131.76	1.36	1697	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	833	12.15	4.44	12	0.68	1398.00	3829.00	69900	20230925	-75.69	15480	20231113	9.75	32850	-48.28	20240118	16660	1.98	20240305	69900	-75.69	20230925	15480	9.75	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
144	20240306	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	280	2	1.65	447327990	26097	27.93	16910	17380	16700	21950	11850	16920	17140.97	1.36	3448	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	843	12.30	4.49	12	0.53	1398.00	3829.00	69900	20230925	-75.39	15480	20231113	11.11	32850	-47.64	20240118	16660	3.24	20240305	69900	-75.39	20230925	15480	11.11	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
145	20240306	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	180	2	1.06	105631750	6246	6.69	16910	17100	16700	21950	11850	16920	16911.90	1.36	-1028	17666	17292	16976	16602	16286	17135	16445	25	5030	500	11840	10	1	4901526	838	12.23	4.47	12	0.13	1398.00	3829.00	69900	20230925	-75.54	15480	20231113	10.47	32850	-47.95	20240118	16660	2.64	20240305	69900	-75.54	20230925	15480	10.47	20231113	3.19	N	450520	500	24 억	66687	N	N	188	N	N
146	20240305	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	-390	5	-2.25	1542924110	91214	164.82	17310	17350	16660	22500	12120	17310	16915.42	1.22	13170	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	829	12.10	4.42	12	1.86	1398.00	3829.00	69900	20230925	-75.79	15480	20231113	9.30	32850	-48.49	20240118	16660	1.56	20240305	69900	-75.79	20230925	15480	9.30	20231113	3.17	N	450520	500	24 억	60008	N	N	188	N	N
147	20240305	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-400	5	-2.31	1472364150	87046	157.29	17310	17350	16660	22500	12120	17310	16914.78	1.22	12212	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	829	12.10	4.42	12	1.78	1398.00	3829.00	69900	20230925	-75.81	15480	20231113	9.24	32850	-48.52	20240118	16660	1.50	20240305	69900	-75.81	20230925	15480	9.24	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
148	20240305	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-420	5	-2.43	1356863410	80189	144.90	17310	17350	16660	22500	12120	17310	16920.82	1.22	8572	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	828	12.08	4.41	12	1.64	1398.00	3829.00	69900	20230925	-75.84	15480	20231113	9.11	32850	-48.58	20240118	16660	1.38	20240305	69900	-75.84	20230925	15480	9.11	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
149	20240305	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-440	5	-2.54	1163441030	68676	124.10	17310	17350	16660	22500	12120	17310	16941.01	1.22	4743	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	827	12.07	4.41	12	1.40	1398.00	3829.00	69900	20230925	-75.87	15480	20231113	8.98	32850	-48.65	20240118	16660	1.26	20240305	69900	-75.87	20230925	15480	8.98	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
150	20240305	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	-520	5	-3.00	1023470910	60357	109.07	17310	17350	16660	22500	12120	17310	16956.95	1.22	1398	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	823	12.01	4.38	12	1.23	1398.00	3829.00	69900	20230925	-75.98	15480	20231113	8.46	32850	-48.89	20240118	16660	0.78	20240305	69900	-75.98	20230925	15480	8.46	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
151	20240305	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	-560	5	-3.24	872753070	51358	92.80	17310	17350	16660	22500	12120	17310	16993.52	1.22	2341	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	821	11.98	4.37	12	1.05	1398.00	3829.00	69900	20230925	-76.04	15480	20231113	8.20	32850	-49.01	20240118	16660	0.54	20240305	69900	-76.04	20230925	15480	8.20	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
152	20240305	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	-220	5	-1.27	502720310	29434	53.19	17310	17350	16950	22500	12120	17310	17079.58	1.22	6787	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	838	12.22	4.46	12	0.60	1398.00	3829.00	69900	20230925	-75.55	15480	20231113	10.40	32850	-47.98	20240118	16850	1.42	20240105	69900	-75.55	20230925	15480	10.40	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
153	20240305	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-170	5	-0.98	54240230	3149	5.69	17310	17350	17100	22500	12120	17310	17224.59	1.22	-969	18203	17756	17473	17026	16743	17615	16885	25	5190	500	12110	10	1	4901526	840	12.26	4.48	12	0.06	1398.00	3829.00	69900	20230925	-75.48	15480	20231113	10.72	32850	-47.82	20240118	16850	1.72	20240105	69900	-75.48	20230925	15480	10.72	20231113	3.17	N	450520	500	24 억	60008	N	N	0	N	N
154	20240304	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	90	2	0.52	958537520	55114	49.98	17500	17920	17190	22350	12060	17220	17392.58	1.33	-5627	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	848	12.38	4.52	12	1.12	1398.00	3829.00	69900	20230925	-75.24	15480	20231113	11.82	32850	-47.31	20240118	16850	2.73	20240105	69900	-75.24	20230925	15480	11.82	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
155	20240304	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	0	3	0.00	917851620	52761	47.85	17500	17920	17190	22350	12060	17220	17397.05	1.33	-5255	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	844	12.32	4.50	12	1.08	1398.00	3829.00	69900	20230925	-75.36	15480	20231113	11.24	32850	-47.58	20240118	16850	2.20	20240105	69900	-75.36	20230925	15480	11.24	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
156	20240304	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	80	2	0.46	847867100	48704	44.17	17500	17920	17190	22350	12060	17220	17409.32	1.33	-4980	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	848	12.37	4.52	12	0.99	1398.00	3829.00	69900	20230925	-75.25	15480	20231113	11.76	32850	-47.34	20240118	16850	2.67	20240105	69900	-75.25	20230925	15480	11.76	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
157	20240304	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	40	2	0.23	767048870	44024	39.92	17500	17920	17190	22350	12060	17220	17424.32	1.33	-4006	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	846	12.35	4.51	12	0.90	1398.00	3829.00	69900	20230925	-75.31	15480	20231113	11.50	32850	-47.46	20240118	16850	2.43	20240105	69900	-75.31	20230925	15480	11.50	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
158	20240304	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17250	30	2	0.17	716921660	41125	37.30	17500	17920	17190	22350	12060	17220	17433.74	1.33	-3454	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	846	12.34	4.51	12	0.84	1398.00	3829.00	69900	20230925	-75.32	15480	20231113	11.43	32850	-47.49	20240118	16850	2.37	20240105	69900	-75.32	20230925	15480	11.43	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
159	20240304	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	70	2	0.41	578288630	33088	30.01	17500	17920	17240	22350	12060	17220	17478.79	1.33	-1488	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	847	12.37	4.52	12	0.68	1398.00	3829.00	69900	20230925	-75.26	15480	20231113	11.69	32850	-47.37	20240118	16850	2.61	20240105	69900	-75.26	20230925	15480	11.69	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
160	20240304	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	270	2	1.57	469422710	26808	24.31	17500	17920	17240	22350	12060	17220	17512.64	1.33	851	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	857	12.51	4.57	12	0.55	1398.00	3829.00	69900	20230925	-74.98	15480	20231113	12.98	32850	-46.76	20240118	16850	3.80	20240105	69900	-74.98	20230925	15480	12.98	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N
161	20240304	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17560	340	2	1.97	202682300	11473	10.40	17500	17920	17340	22350	12060	17220	17673.62	1.33	2845	18360	17790	17500	16930	16640	17645	16785	25	5130	500	12050	10	1	4901526	861	12.56	4.59	12	0.23	1398.00	3829.00	69900	20230925	-74.88	15480	20231113	13.44	32850	-46.54	20240118	16850	4.21	20240105	69900	-74.88	20230925	15480	13.44	20231113	3.18	N	450520	500	24 억	65389	N	N	129	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History