KissMeData/296640/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	investmentCareful	shortOverheated
2	20240329	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-160	5	-2.01	749567950	96316	19.35	7960	8020	7680	10340	5580	7960	7782.28	0.25	22342	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	404	1114.29	1.30	12	1.86	7.00	5981.00	13150	20230324	-40.68	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	12520	-37.70	20230406	6300	23.81	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
3	20240329	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-160	5	-2.01	700878290	90057	18.09	7960	8020	7680	10340	5580	7960	7782.52	0.25	20045	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	404	1114.29	1.30	12	1.74	7.00	5981.00	13150	20230324	-40.68	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	12520	-37.70	20230406	6300	23.81	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
4	20240329	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-170	5	-2.14	556819260	71413	14.35	7960	8020	7700	10340	5580	7960	7797.07	0.25	13710	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	403	1112.86	1.30	12	1.38	7.00	5981.00	13150	20230324	-40.76	6300	20231026	23.65	9670	-19.44	20240110	6740	15.58	20240319	12520	-37.78	20230406	6300	23.65	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
5	20240329	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-140	5	-1.76	509606630	65355	13.13	7960	8020	7700	10340	5580	7960	7797.40	0.25	9851	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	405	1117.14	1.31	12	1.26	7.00	5981.00	13150	20230324	-40.53	6300	20231026	24.13	9670	-19.13	20240110	6740	16.02	20240319	12520	-37.54	20230406	6300	24.13	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
6	20240329	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-190	5	-2.39	461507180	59180	11.89	7960	8020	7700	10340	5580	7960	7798.24	0.25	8820	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	402	1110.00	1.30	12	1.14	7.00	5981.00	13150	20230324	-40.91	6300	20231026	23.33	9670	-19.65	20240110	6740	15.28	20240319	12520	-37.94	20230406	6300	23.33	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
7	20240329	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-230	5	-2.89	346163140	44262	8.89	7960	8020	7720	10340	5580	7960	7820.63	0.25	6277	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	400	1104.29	1.29	12	0.85	7.00	5981.00	13150	20230324	-41.22	6300	20231026	22.70	9670	-20.06	20240110	6740	14.69	20240319	12520	-38.26	20230406	6300	22.70	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
8	20240329	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	-20	5	-0.25	266949900	34127	6.86	7960	8020	7720	10340	5580	7960	7822.07	0.25	6972	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	411	1134.29	1.33	12	0.66	7.00	5981.00	13150	20230324	-39.62	6300	20231026	26.03	9670	-17.89	20240110	6740	17.80	20240319	12520	-36.58	20230406	6300	26.03	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
9	20240329	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-160	5	-2.01	108545980	13912	2.79	7960	8000	7720	10340	5580	7960	7801.82	0.25	1061	9086	8522	8096	7532	7106	8805	7815	26	2380	500	4930	10	1	5178252	404	1114.29	1.30	12	0.27	7.00	5981.00	13150	20230324	-40.68	6300	20231026	23.81	9670	-19.34	20240110	6740	15.73	20240319	12520	-37.70	20230406	6300	23.81	20231026	2.92	N	296640	500	26 억	13179	N	N	N	N
10	20240328	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7960	-80	5	-1.00	4032901020	496535	15.57	7880	8660	7670	10450	5630	8040	8122.17	0.34	-10551	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	412	1137.14	1.33	12	9.59	7.00	5981.00	13150	20230324	-39.47	6300	20231026	26.35	9670	-17.68	20240110	6740	18.10	20240319	12520	-36.42	20230406	6300	26.35	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
11	20240328	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	-50	5	-0.62	3999549140	492351	15.44	7880	8660	7670	10450	5630	8040	8123.40	0.34	-10910	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	414	1141.43	1.34	12	9.51	7.00	5981.00	13150	20230324	-39.24	6300	20231026	26.83	9670	-17.37	20240110	6740	18.55	20240319	12520	-36.18	20230406	6300	26.83	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
12	20240328	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-110	5	-1.37	3901214210	480013	15.06	7880	8660	7670	10450	5630	8040	8127.34	0.34	-12030	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	411	1132.86	1.33	12	9.27	7.00	5981.00	13150	20230324	-39.70	6300	20231026	25.87	9670	-17.99	20240110	6740	17.66	20240319	12520	-36.66	20230406	6300	25.87	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
13	20240328	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	30	2	0.37	3800915350	467447	14.66	7880	8660	7670	10450	5630	8040	8131.25	0.34	-11321	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	418	1152.86	1.35	12	9.03	7.00	5981.00	13150	20230324	-38.63	6300	20231026	28.10	9670	-16.55	20240110	6740	19.73	20240319	12520	-35.54	20230406	6300	28.10	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
14	20240328	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	110	2	1.37	3703741120	455447	14.29	7880	8660	7670	10450	5630	8040	8132.13	0.34	-12342	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	422	1164.29	1.36	12	8.80	7.00	5981.00	13150	20230324	-38.02	6300	20231026	29.37	9670	-15.72	20240110	6740	20.92	20240319	12520	-34.90	20230406	6300	29.37	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
15	20240328	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7960	-80	5	-1.00	3113320820	383841	12.04	7880	8660	7670	10450	5630	8040	8110.99	0.34	-10627	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	412	1137.14	1.33	12	7.41	7.00	5981.00	13150	20230324	-39.47	6300	20231026	26.35	9670	-17.68	20240110	6740	18.10	20240319	12520	-36.42	20230406	6300	26.35	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
16	20240328	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	130	2	1.62	2810401560	346110	10.86	7880	8660	7670	10450	5630	8040	8120.00	0.34	-12761	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	423	1167.14	1.37	12	6.68	7.00	5981.00	13150	20230324	-37.87	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12520	-34.74	20230406	6300	29.68	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
17	20240328	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-280	5	-3.48	468029090	60075	1.88	7880	7980	7680	10450	5630	8040	7790.10	0.34	7157	9753	8896	7963	7106	6173	9325	7535	26	2410	500	4980	10	1	5178252	402	1108.57	1.30	12	1.16	7.00	5981.00	13150	20230324	-40.99	6300	20231026	23.17	9670	-19.75	20240110	6740	15.13	20240319	12520	-38.02	20230406	6300	23.17	20231026	2.92	N	296640	500	26 억	17484	N	N	N	N
18	20240327	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	980	2	13.88	25926090350	3165878	11989.24	7060	8820	7030	9170	4950	7060	8189.37	0.38	-941	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	416	1148.57	1.34	12	61.14	7.00	5981.00	13240	20230322	-39.27	6300	20231026	27.62	9670	-16.86	20240110	6740	19.29	20240319	13090	-38.58	20230327	6300	27.62	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
19	20240327	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	1140	2	16.15	25331299110	3091736	11708.46	7060	8820	7030	9170	4950	7060	8193.23	0.38	-11212	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	425	1171.43	1.37	12	59.71	7.00	5981.00	13240	20230322	-38.07	6300	20231026	30.16	9670	-15.20	20240110	6740	21.66	20240319	13090	-37.36	20230327	6300	30.16	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
20	20240327	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	1500	2	21.25	20627985770	2538331	9612.71	7060	8790	7030	9170	4950	7060	8126.59	0.38	-13278	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	443	1222.86	1.43	12	49.02	7.00	5981.00	13240	20230322	-35.35	6300	20231026	35.87	9670	-11.48	20240110	6740	27.00	20240319	13090	-34.61	20230327	6300	35.87	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
21	20240327	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	920	2	13.03	12757057650	1598481	6053.48	7060	8400	7030	9170	4950	7060	7980.74	0.38	-13531	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	413	1140.00	1.33	12	30.87	7.00	5981.00	13240	20230322	-39.73	6300	20231026	26.67	9670	-17.48	20240110	6740	18.40	20240319	13090	-39.04	20230327	6300	26.67	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
22	20240327	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	970	2	13.74	4849599680	602278	2280.84	7060	8400	7030	9170	4950	7060	8052.10	0.38	-13752	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	416	1147.14	1.34	12	11.63	7.00	5981.00	13240	20230322	-39.35	6300	20231026	27.46	9670	-16.96	20240110	6740	19.14	20240319	13090	-38.66	20230327	6300	27.46	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
23	20240327	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-20	5	-0.28	43504810	6145	23.27	7060	7120	7030	9170	4950	7060	7079.71	0.38	-1406	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	365	1005.71	1.18	12	0.12	7.00	5981.00	13240	20230322	-46.83	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	13090	-46.22	20230327	6300	11.75	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
24	20240327	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	50	2	0.71	16698480	2361	8.94	7060	7120	7030	9170	4950	7060	7072.63	0.38	-292	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	368	1015.71	1.19	12	0.05	7.00	5981.00	13240	20230322	-46.30	6300	20231026	12.86	9670	-26.47	20240110	6740	5.49	20240319	13090	-45.68	20230327	6300	12.86	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
25	20240327	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-10	5	-0.14	4843660	684	2.59	7060	7120	7030	9170	4950	7060	7081.37	0.38	122	7240	7150	7070	6980	6900	7110	6940	26	2110	500	4370	10	1	5178252	365	1007.14	1.18	12	0.01	7.00	5981.00	13240	20230322	-46.75	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	13090	-46.14	20230327	6300	11.90	20231026	2.94	N	296640	500	26 억	19751	N	N	N	N
26	20240326	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-100	5	-1.40	185877510	26406	159.40	7140	7160	6990	9300	5020	7160	7039.21	0.30	2096	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	366	1008.57	1.18	12	0.51	7.00	5981.00	13240	20230322	-46.68	6300	20231026	12.06	9670	-26.99	20240110	6740	4.75	20240319	13090	-46.07	20230327	6300	12.06	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
27	20240326	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-110	5	-1.54	177659640	25242	152.37	7140	7160	6990	9300	5020	7160	7038.26	0.30	2967	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	365	1007.14	1.18	12	0.49	7.00	5981.00	13240	20230322	-46.75	6300	20231026	11.90	9670	-27.09	20240110	6740	4.60	20240319	13090	-46.14	20230327	6300	11.90	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
28	20240326	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-80	5	-1.12	169723520	24122	145.61	7140	7160	6990	9300	5020	7160	7036.05	0.30	3090	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	367	1011.43	1.18	12	0.47	7.00	5981.00	13240	20230322	-46.53	6300	20231026	12.38	9670	-26.78	20240110	6740	5.04	20240319	13090	-45.91	20230327	6300	12.38	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
29	20240326	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-90	5	-1.26	158789880	22577	136.29	7140	7160	6990	9300	5020	7160	7033.26	0.30	3216	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	366	1010.00	1.18	12	0.44	7.00	5981.00	13240	20230322	-46.60	6300	20231026	12.22	9670	-26.89	20240110	6740	4.90	20240319	13090	-45.99	20230327	6300	12.22	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
30	20240326	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-80	5	-1.12	147436010	20973	126.60	7140	7160	6990	9300	5020	7160	7029.80	0.30	3548	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	367	1011.43	1.18	12	0.41	7.00	5981.00	13240	20230322	-46.53	6300	20231026	12.38	9670	-26.78	20240110	6740	5.04	20240319	13090	-45.91	20230327	6300	12.38	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
31	20240326	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-130	5	-1.82	136334740	19401	117.11	7140	7160	6990	9300	5020	7160	7027.20	0.30	3863	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	364	1004.29	1.18	12	0.37	7.00	5981.00	13240	20230322	-46.90	6300	20231026	11.59	9670	-27.30	20240110	6740	4.30	20240319	13090	-46.29	20230327	6300	11.59	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
32	20240326	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-120	5	-1.68	95841020	13625	82.25	7140	7160	7000	9300	5020	7160	7034.20	0.30	4294	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	365	1005.71	1.18	12	0.26	7.00	5981.00	13240	20230322	-46.83	6300	20231026	11.75	9670	-27.20	20240110	6740	4.45	20240319	13090	-46.22	20230327	6300	11.75	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
33	20240326	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-60	5	-0.84	1741100	245	1.48	7140	7160	7060	9300	5020	7160	7106.53	0.30	-49	7540	7350	7250	7060	6960	7305	7015	26	2140	500	4430	10	1	5178252	368	1014.29	1.19	12	0.00	7.00	5981.00	13240	20230322	-46.37	6300	20231026	12.70	9670	-26.58	20240110	6740	5.34	20240319	13090	-45.76	20230327	6300	12.70	20231026	2.94	N	296640	500	26 억	15456	N	N	N	N
34	20240325	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	0	3	0.00	118758670	16515	82.53	7160	7440	7150	9300	5020	7160	7190.96	0.35	-4172	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1022.86	1.20	12	0.32	7.00	5981.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13090	-45.30	20230327	6300	13.65	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
35	20240325	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	10	2	0.14	114425600	15910	79.51	7160	7440	7150	9300	5020	7160	7192.06	0.35	-4062	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1024.29	1.20	12	0.31	7.00	5981.00	13240	20230322	-45.85	6300	20231026	13.81	9670	-25.85	20240110	6740	6.38	20240319	13090	-45.23	20230327	6300	13.81	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
36	20240325	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	10	2	0.14	108804810	15127	75.59	7160	7440	7150	9300	5020	7160	7192.76	0.35	-3959	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1024.29	1.20	12	0.29	7.00	5981.00	13240	20230322	-45.85	6300	20231026	13.81	9670	-25.85	20240110	6740	6.38	20240319	13090	-45.23	20230327	6300	13.81	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
37	20240325	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	20	2	0.28	101184930	14065	70.29	7160	7440	7150	9300	5020	7160	7194.09	0.35	-3598	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	372	1025.71	1.20	12	0.27	7.00	5981.00	13240	20230322	-45.77	6300	20231026	13.97	9670	-25.75	20240110	6740	6.53	20240319	13090	-45.15	20230327	6300	13.97	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
38	20240325	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	0	3	0.00	90955140	12640	63.17	7160	7440	7150	9300	5020	7160	7195.82	0.35	-3183	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1022.86	1.20	12	0.24	7.00	5981.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13090	-45.30	20230327	6300	13.65	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
39	20240325	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	10	2	0.14	76620790	10641	53.18	7160	7440	7150	9300	5020	7160	7200.53	0.35	-2920	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1024.29	1.20	12	0.21	7.00	5981.00	13240	20230322	-45.85	6300	20231026	13.81	9670	-25.85	20240110	6740	6.38	20240319	13090	-45.23	20230327	6300	13.81	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
40	20240325	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	30	2	0.42	57473380	7974	39.85	7160	7440	7150	9300	5020	7160	7207.60	0.35	-2590	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	372	1027.14	1.20	12	0.15	7.00	5981.00	13240	20230322	-45.69	6300	20231026	14.13	9670	-25.65	20240110	6740	6.68	20240319	13090	-45.07	20230327	6300	14.13	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
41	20240325	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	0	3	0.00	28211640	3911	19.54	7160	7440	7150	9300	5020	7160	7213.41	0.35	-1893	7426	7292	7186	7052	6946	7240	7000	26	2140	500	4430	10	1	5178252	371	1022.86	1.20	12	0.08	7.00	5981.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13090	-45.30	20230327	6300	13.65	20231026	2.98	N	296640	500	26 억	18111	N	N	N	N
42	20240322	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	40	2	0.56	143910390	20005	128.41	7200	7320	7080	9250	4990	7120	7193.74	0.36	-607	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	371	14.41	1.17	12	0.39	497.00	6096.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13240	-45.92	20230322	6300	13.65	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
43	20240322	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	120	2	1.69	123226910	17127	109.94	7200	7320	7080	9250	4990	7120	7194.89	0.36	-603	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	375	14.57	1.19	12	0.33	497.00	6096.00	13240	20230322	-45.32	6300	20231026	14.92	9670	-25.13	20240110	6740	7.42	20240319	13240	-45.32	20230322	6300	14.92	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
44	20240322	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	70	2	0.98	104108830	14470	92.88	7200	7320	7080	9250	4990	7120	7194.81	0.36	-486	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	372	14.47	1.18	12	0.28	497.00	6096.00	13240	20230322	-45.69	6300	20231026	14.13	9670	-25.65	20240110	6740	6.68	20240319	13240	-45.69	20230322	6300	14.13	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
45	20240322	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	100	2	1.40	59466610	8306	53.32	7200	7230	7080	9250	4990	7120	7159.48	0.36	347	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	374	14.53	1.18	12	0.16	497.00	6096.00	13240	20230322	-45.47	6300	20231026	14.60	9670	-25.34	20240110	6740	7.12	20240319	13240	-45.47	20230322	6300	14.60	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
46	20240322	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	40	2	0.56	46230500	6460	41.47	7200	7200	7080	9250	4990	7120	7156.42	0.36	-23	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	371	14.41	1.17	12	0.12	497.00	6096.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13240	-45.92	20230322	6300	13.65	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
47	20240322	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	80	2	1.12	39651790	5544	35.59	7200	7200	7080	9250	4990	7120	7152.20	0.36	-39	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	373	14.49	1.18	12	0.11	497.00	6096.00	13240	20230322	-45.62	6300	20231026	14.29	9670	-25.54	20240110	6740	6.82	20240319	13240	-45.62	20230322	6300	14.29	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
48	20240322	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	40	2	0.56	19985050	2803	17.99	7200	7200	7080	9250	4990	7120	7129.88	0.36	297	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	371	14.41	1.17	12	0.05	497.00	6096.00	13240	20230322	-45.92	6300	20231026	13.65	9670	-25.96	20240110	6740	6.23	20240319	13240	-45.92	20230322	6300	13.65	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
49	20240322	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	0	3	0.00	10305420	1449	9.30	7200	7200	7080	9250	4990	7120	7112.09	0.36	775	7306	7212	7076	6982	6846	7260	7030	26	2130	500	4410	10	1	5178252	369	14.33	1.17	12	0.03	497.00	6096.00	13240	20230322	-46.22	6300	20231026	13.02	9670	-26.37	20240110	6740	5.64	20240319	13240	-46.22	20230322	6300	13.02	20231026	2.95	N	296640	500	26 억	18516	N	N	N	N
50	20240321	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	180	2	2.59	109609180	15512	143.39	6970	7170	6940	9020	4860	6940	7065.93	0.33	1241	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	369	14.33	1.17	12	0.30	497.00	6096.00	13240	20230322	-46.22	6300	20231026	13.02	9670	-26.37	20240110	6740	5.64	20240319	13240	-46.22	20230322	6300	13.02	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
51	20240321	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	150	2	2.16	100998200	14301	132.20	6970	7170	6940	9020	4860	6940	7062.32	0.33	1195	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	367	14.27	1.16	12	0.28	497.00	6096.00	13240	20230322	-46.45	6300	20231026	12.54	9670	-26.68	20240110	6740	5.19	20240319	13240	-46.45	20230322	6300	12.54	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
52	20240321	141110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	150	2	2.16	89626190	12694	117.34	6970	7170	6940	9020	4860	6940	7060.52	0.33	1685	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	367	14.27	1.16	12	0.25	497.00	6096.00	13240	20230322	-46.45	6300	20231026	12.54	9670	-26.68	20240110	6740	5.19	20240319	13240	-46.45	20230322	6300	12.54	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
53	20240321	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	180	2	2.59	80294220	11381	105.20	6970	7170	6940	9020	4860	6940	7055.11	0.33	2087	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	369	14.33	1.17	12	0.22	497.00	6096.00	13240	20230322	-46.22	6300	20231026	13.02	9670	-26.37	20240110	6740	5.64	20240319	13240	-46.22	20230322	6300	13.02	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
54	20240321	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	160	2	2.31	70707960	10034	92.75	6970	7170	6940	9020	4860	6940	7046.84	0.33	2163	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	368	14.29	1.16	12	0.19	497.00	6096.00	13240	20230322	-46.37	6300	20231026	12.70	9670	-26.58	20240110	6740	5.34	20240319	13240	-46.37	20230322	6300	12.70	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
55	20240321	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	170	2	2.45	61022290	8671	80.15	6970	7170	6940	9020	4860	6940	7037.51	0.33	1982	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	368	14.31	1.17	12	0.17	497.00	6096.00	13240	20230322	-46.30	6300	20231026	12.86	9670	-26.47	20240110	6740	5.49	20240319	13240	-46.30	20230322	6300	12.86	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
56	20240321	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	160	2	2.31	55734990	7926	73.27	6970	7170	6940	9020	4860	6940	7031.92	0.33	2232	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	368	14.29	1.16	12	0.15	497.00	6096.00	13240	20230322	-46.37	6300	20231026	12.70	9670	-26.58	20240110	6740	5.34	20240319	13240	-46.37	20230322	6300	12.70	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
57	20240321	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	40	2	0.58	26705690	3818	35.29	6970	7050	6940	9020	4860	6940	6994.68	0.33	1558	7153	7046	6983	6876	6813	7015	6845	26	2080	500	4300	10	1	5178252	361	14.04	1.15	12	0.07	497.00	6096.00	13240	20230322	-47.28	6300	20231026	10.79	9670	-27.82	20240110	6740	3.56	20240319	13240	-47.28	20230322	6300	10.79	20231026	2.95	N	296640	500	26 억	17272	N	N	N	N
58	20240320	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	74840270	10758	32.57	7040	7090	6920	9100	4900	7000	6956.75	0.36	-1285	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	359	13.96	1.14	12	0.21	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	13240	-47.58	20230322	6300	10.16	20231026	2.95	N	296640	500	26 억	18557	N	Y	N	N
59	20240320	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	67393050	9685	29.32	7040	7090	6920	9100	4900	7000	6958.50	0.36	-1276	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	359	13.96	1.14	12	0.19	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	13240	-47.58	20230322	6300	10.16	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
60	20240320	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-30	5	-0.43	52563680	7551	22.86	7040	7090	6920	9100	4900	7000	6961.15	0.36	-1220	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	361	14.02	1.14	12	0.15	497.00	6096.00	13240	20230322	-47.36	6300	20231026	10.63	9670	-27.92	20240110	6740	3.41	20240319	13240	-47.36	20230322	6300	10.63	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
61	20240320	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-10	5	-0.14	37923140	5445	16.49	7040	7090	6930	9100	4900	7000	6964.76	0.36	-1043	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	362	14.06	1.15	12	0.11	497.00	6096.00	13240	20230322	-47.21	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	13240	-47.21	20230322	6300	10.95	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
62	20240320	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	20	2	0.29	34495780	4956	15.00	7040	7090	6930	9100	4900	7000	6960.41	0.36	-834	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	364	14.12	1.15	12	0.10	497.00	6096.00	13240	20230322	-46.98	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	13240	-46.98	20230322	6300	11.43	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
63	20240320	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	29136890	4187	12.68	7040	7090	6930	9100	4900	7000	6958.89	0.36	-423	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	359	13.96	1.14	12	0.08	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6740	2.97	20240319	13240	-47.58	20230322	6300	10.16	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
64	20240320	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	0	3	0.00	19812780	2845	8.61	7040	7090	6930	9100	4900	7000	6964.07	0.36	-464	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	362	14.08	1.15	12	0.05	497.00	6096.00	13240	20230322	-47.13	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	13240	-47.13	20230322	6300	11.11	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
65	20240320	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	80	2	1.14	2048820	291	0.88	7040	7090	6950	9100	4900	7000	7040.62	0.36	-34	7840	7420	7080	6660	6320	7630	6870	26	2100	500	4340	10	1	5178252	367	14.25	1.16	12	0.01	497.00	6096.00	13240	20230322	-46.53	6300	20231026	12.38	9670	-26.78	20240110	6740	5.04	20240319	13240	-46.53	20230322	6300	12.38	20231026	2.95	N	296640	500	26 억	18557	N	N	N	N
66	20240319	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	80	2	1.16	231242920	32944	303.18	6920	7500	6740	8990	4850	6920	7019.34	0.47	-5428	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	362	14.08	1.15	12	0.64	497.00	6096.00	13240	20230322	-47.13	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	13240	-47.13	20230322	6300	11.11	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
67	20240319	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	70	2	1.01	218419110	31111	286.32	6920	7500	6740	8990	4850	6920	7020.64	0.47	-5197	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	362	14.06	1.15	12	0.60	497.00	6096.00	13240	20230322	-47.21	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	13240	-47.21	20230322	6300	10.95	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
68	20240319	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	310	2	4.48	126209260	18170	167.22	6920	7230	6740	8990	4850	6920	6946.02	0.47	-4101	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	374	14.55	1.19	12	0.35	497.00	6096.00	13240	20230322	-45.39	6300	20231026	14.76	9670	-25.23	20240110	6740	7.27	20240319	13240	-45.39	20230322	6300	14.76	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
69	20240319	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	100	2	1.45	72866590	10571	97.29	6920	7020	6740	8990	4850	6920	6893.06	0.47	-2530	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	364	14.12	1.15	12	0.20	497.00	6096.00	13240	20230322	-46.98	6300	20231026	11.43	9670	-27.40	20240110	6740	4.15	20240319	13240	-46.98	20230322	6300	11.43	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
70	20240319	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	0	3	0.00	52479010	7617	70.10	6920	7010	6740	8990	4850	6920	6889.72	0.47	-1889	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	358	13.92	1.14	12	0.15	497.00	6096.00	13240	20230322	-47.73	6300	20231026	9.84	9670	-28.44	20240110	6740	2.67	20240319	13240	-47.73	20230322	6300	9.84	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
71	20240319	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	70	2	1.01	49249920	7153	65.83	6920	7010	6740	8990	4850	6920	6885.21	0.47	-1433	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	362	14.06	1.15	12	0.14	497.00	6096.00	13240	20230322	-47.21	6300	20231026	10.95	9670	-27.71	20240110	6740	3.71	20240319	13240	-47.21	20230322	6300	10.95	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
72	20240319	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	80	2	1.16	35384600	5163	47.52	6920	7000	6740	8990	4850	6920	6853.50	0.47	-785	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	362	14.08	1.15	12	0.10	497.00	6096.00	13240	20230322	-47.13	6300	20231026	11.11	9670	-27.61	20240110	6740	3.86	20240319	13240	-47.13	20230322	6300	11.11	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
73	20240319	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-100	5	-1.45	16980410	2496	22.97	6920	6920	6740	8990	4850	6920	6803.05	0.47	-108	7046	6982	6936	6872	6826	6960	6850	26	2070	500	4290	10	1	5178252	353	13.72	1.12	12	0.05	497.00	6096.00	13240	20230322	-48.49	6300	20231026	8.25	9670	-29.47	20240110	6740	1.19	20240319	13240	-48.49	20230322	6300	8.25	20231026	2.96	N	296640	500	26 억	24226	N	N	N	N
74	20240318	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-50	5	-0.72	74027430	10653	101.11	6970	7000	6890	9060	4880	6970	6949.20	0.43	1647	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	358	13.92	1.14	12	0.21	497.00	6096.00	13240	20230322	-47.73	6300	20231026	9.84	9670	-28.44	20240110	6820	1.47	20240308	13240	-47.73	20230322	6300	9.84	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
75	20240318	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-30	5	-0.43	66396040	9551	90.65	6970	7000	6890	9060	4880	6970	6951.74	0.43	1709	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	359	13.96	1.14	12	0.18	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6820	1.76	20240308	13240	-47.58	20230322	6300	10.16	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
76	20240318	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-10	5	-0.14	55764280	8019	76.11	6970	7000	6890	9060	4880	6970	6954.02	0.43	1670	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	360	14.00	1.14	12	0.15	497.00	6096.00	13240	20230322	-47.43	6300	20231026	10.48	9670	-28.02	20240110	6820	2.05	20240308	13240	-47.43	20230322	6300	10.48	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
77	20240318	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-40	5	-0.57	53245570	7657	72.67	6970	7000	6890	9060	4880	6970	6953.84	0.43	1706	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	359	13.94	1.14	12	0.15	497.00	6096.00	13240	20230322	-47.66	6300	20231026	10.00	9670	-28.34	20240110	6820	1.61	20240308	13240	-47.66	20230322	6300	10.00	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
78	20240318	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-40	5	-0.57	50962260	7328	69.55	6970	7000	6890	9060	4880	6970	6954.46	0.43	2013	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	359	13.94	1.14	12	0.14	497.00	6096.00	13240	20230322	-47.66	6300	20231026	10.00	9670	-28.34	20240110	6820	1.61	20240308	13240	-47.66	20230322	6300	10.00	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
79	20240318	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-40	5	-0.57	40328350	5792	54.97	6970	7000	6890	9060	4880	6970	6962.77	0.43	1758	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	359	13.94	1.14	12	0.11	497.00	6096.00	13240	20230322	-47.66	6300	20231026	10.00	9670	-28.34	20240110	6820	1.61	20240308	13240	-47.66	20230322	6300	10.00	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
80	20240318	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	30	2	0.43	26565900	3815	36.21	6970	7000	6890	9060	4880	6970	6963.54	0.43	1665	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	362	14.08	1.15	12	0.07	497.00	6096.00	13240	20230322	-47.13	6300	20231026	11.11	9670	-27.61	20240110	6820	2.64	20240308	13240	-47.13	20230322	6300	11.11	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
81	20240318	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-30	5	-0.43	1349540	194	1.84	6970	6970	6890	9060	4880	6970	6956.39	0.43	-14	7090	7030	6950	6890	6810	6990	6850	26	2090	500	4320	10	1	5178252	359	13.96	1.14	12	0.00	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6820	1.76	20240308	13240	-47.58	20230322	6300	10.16	20231026	2.96	N	296640	500	26 억	22142	N	N	N	N
82	20240315	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	73068080	10536	76.36	7010	7010	6870	9080	4900	6990	6934.74	0.45	-1372	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	361	14.02	1.14	12	0.20	497.00	6096.00	13240	20230322	-47.36	6300	20231026	10.63	9670	-27.92	20240110	6820	2.20	20240308	13240	-47.36	20230322	6300	10.63	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
83	20240315	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-90	5	-1.29	59521720	8588	62.24	7010	7010	6870	9080	4900	6990	6930.80	0.45	-1357	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	357	13.88	1.13	12	0.17	497.00	6096.00	13240	20230322	-47.89	6300	20231026	9.52	9670	-28.65	20240110	6820	1.17	20240308	13240	-47.89	20230322	6300	9.52	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
84	20240315	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-80	5	-1.14	53600280	7731	56.03	7010	7010	6870	9080	4900	6990	6933.16	0.45	-1325	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	358	13.90	1.13	12	0.15	497.00	6096.00	13240	20230322	-47.81	6300	20231026	9.68	9670	-28.54	20240110	6820	1.32	20240308	13240	-47.81	20230322	6300	9.68	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
85	20240315	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-60	5	-0.86	45830320	6610	47.91	7010	7010	6870	9080	4900	6990	6933.48	0.45	-1268	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	359	13.94	1.14	12	0.13	497.00	6096.00	13240	20230322	-47.66	6300	20231026	10.00	9670	-28.34	20240110	6820	1.61	20240308	13240	-47.66	20230322	6300	10.00	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
86	20240315	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-60	5	-0.86	45447730	6555	47.51	7010	7010	6870	9080	4900	6990	6933.29	0.45	-1233	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	359	13.94	1.14	12	0.13	497.00	6096.00	13240	20230322	-47.66	6300	20231026	10.00	9670	-28.34	20240110	6820	1.61	20240308	13240	-47.66	20230322	6300	10.00	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
87	20240315	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-40	5	-0.57	29284360	4216	30.56	7010	7010	6890	9080	4900	6990	6946.01	0.45	-1792	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	360	13.98	1.14	12	0.08	497.00	6096.00	13240	20230322	-47.51	6300	20231026	10.32	9670	-28.13	20240110	6820	1.91	20240308	13240	-47.51	20230322	6300	10.32	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
88	20240315	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	0	3	0.00	22309320	3210	23.26	7010	7010	6890	9080	4900	6990	6949.94	0.45	-1773	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	362	14.06	1.15	12	0.06	497.00	6096.00	13240	20230322	-47.21	6300	20231026	10.95	9670	-27.71	20240110	6820	2.49	20240308	13240	-47.21	20230322	6300	10.95	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
89	20240315	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-50	5	-0.72	8475750	1217	8.82	7010	7010	6930	9080	4900	6990	6964.46	0.45	-1053	7223	7106	7043	6926	6863	7075	6895	26	2090	500	4330	10	1	5178252	359	13.96	1.14	12	0.02	497.00	6096.00	13240	20230322	-47.58	6300	20231026	10.16	9670	-28.23	20240110	6820	1.76	20240308	13240	-47.58	20230322	6300	10.16	20231026	2.96	N	296640	500	26 억	23505	N	N	N	N
90	20240314	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-190	5	-2.65	94863570	13487	62.53	7160	7160	6980	9330	5030	7180	7034.13	0.53	-3757	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	362	14.06	1.15	12	0.26	497.00	6096.00	13890	20230309	-49.68	6300	20231026	10.95	9670	-27.71	20240110	6820	2.49	20240308	13240	-47.21	20230322	6300	10.95	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
91	20240314	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-150	5	-2.09	85933750	12210	56.61	7160	7160	6980	9330	5030	7180	7037.98	0.53	-3743	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	364	14.14	1.15	12	0.24	497.00	6096.00	13890	20230309	-49.39	6300	20231026	11.59	9670	-27.30	20240110	6820	3.08	20240308	13240	-46.90	20230322	6300	11.59	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
92	20240314	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-140	5	-1.95	67080270	9521	44.14	7160	7160	7000	9330	5030	7180	7045.51	0.53	-3572	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	365	14.16	1.15	12	0.18	497.00	6096.00	13890	20230309	-49.32	6300	20231026	11.75	9670	-27.20	20240110	6820	3.23	20240308	13240	-46.83	20230322	6300	11.75	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
93	20240314	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-150	5	-2.09	59371820	8424	39.06	7160	7160	7000	9330	5030	7180	7047.94	0.53	-3931	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	364	14.14	1.15	12	0.16	497.00	6096.00	13890	20230309	-49.39	6300	20231026	11.59	9670	-27.30	20240110	6820	3.08	20240308	13240	-46.90	20230322	6300	11.59	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
94	20240314	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-170	5	-2.37	52568930	7454	34.56	7160	7160	7000	9330	5030	7180	7052.45	0.53	-3784	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	363	14.10	1.15	12	0.14	497.00	6096.00	13890	20230309	-49.53	6300	20231026	11.27	9670	-27.51	20240110	6820	2.79	20240308	13240	-47.05	20230322	6300	11.27	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
95	20240314	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-150	5	-2.09	41613390	5893	27.32	7160	7160	7010	9330	5030	7180	7061.49	0.53	-3104	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	364	14.14	1.15	12	0.11	497.00	6096.00	13890	20230309	-49.39	6300	20231026	11.59	9670	-27.30	20240110	6820	3.08	20240308	13240	-46.90	20230322	6300	11.59	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
96	20240314	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-120	5	-1.67	24034100	3395	15.74	7160	7160	7060	9330	5030	7180	7079.26	0.53	-2268	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	366	14.21	1.16	12	0.07	497.00	6096.00	13890	20230309	-49.17	6300	20231026	12.06	9670	-26.99	20240110	6820	3.52	20240308	13240	-46.68	20230322	6300	12.06	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
97	20240314	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-40	5	-0.56	3556960	501	2.32	7160	7160	7060	9330	5030	7180	7099.72	0.53	170	7313	7246	7113	7046	6913	7280	7080	26	2150	500	4450	10	1	5178252	370	14.37	1.17	12	0.01	497.00	6096.00	13890	20230309	-48.60	6300	20231026	13.33	9670	-26.16	20240110	6820	4.69	20240308	13240	-46.07	20230322	6300	13.33	20231026	2.97	N	296640	500	26 억	27262	N	N	N	N
98	20240313	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	130	2	1.84	151862580	21558	99.24	7060	7180	6980	9160	4940	7050	7044.25	0.50	1002	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	372	14.45	1.18	12	0.42	497.00	6096.00	13890	20230309	-48.31	6300	20231026	13.97	9670	-25.75	20240110	6820	5.28	20240308	13240	-45.77	20230322	6300	13.97	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
99	20240313	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	40	2	0.57	145417810	20657	95.09	7060	7130	6980	9160	4940	7050	7039.64	0.50	987	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	367	14.27	1.16	12	0.40	497.00	6096.00	13890	20230309	-48.96	6300	20231026	12.54	9670	-26.68	20240110	6820	3.96	20240308	13240	-46.45	20230322	6300	12.54	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
100	20240313	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-50	5	-0.71	132699850	18856	86.80	7060	7130	6980	9160	4940	7050	7037.54	0.50	97	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	362	14.08	1.15	12	0.36	497.00	6096.00	13890	20230309	-49.60	6300	20231026	11.11	9670	-27.61	20240110	6820	2.64	20240308	13240	-47.13	20230322	6300	11.11	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
101	20240313	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	122107380	17346	79.85	7060	7130	6980	9160	4940	7050	7039.51	0.50	761	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	365	14.16	1.15	12	0.33	497.00	6096.00	13890	20230309	-49.32	6300	20231026	11.75	9670	-27.20	20240110	6820	3.23	20240308	13240	-46.83	20230322	6300	11.75	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
102	20240313	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-60	5	-0.85	116409150	16534	76.11	7060	7130	6980	9160	4940	7050	7040.59	0.50	946	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	362	14.06	1.15	12	0.32	497.00	6096.00	13890	20230309	-49.68	6300	20231026	10.95	9670	-27.71	20240110	6820	2.49	20240308	13240	-47.21	20230322	6300	10.95	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
103	20240313	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	10	2	0.14	80843650	11464	52.77	7060	7130	7020	9160	4940	7050	7051.96	0.50	4635	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	366	14.21	1.16	12	0.22	497.00	6096.00	13890	20230309	-49.17	6300	20231026	12.06	9670	-26.99	20240110	6820	3.52	20240308	13240	-46.68	20230322	6300	12.06	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
104	20240313	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	60	2	0.85	21851170	3089	14.22	7060	7130	7050	9160	4940	7050	7073.87	0.50	175	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	368	14.31	1.17	12	0.06	497.00	6096.00	13890	20230309	-48.81	6300	20231026	12.86	9670	-26.47	20240110	6820	4.25	20240308	13240	-46.30	20230322	6300	12.86	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
105	20240313	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	12539170	1773	8.16	7060	7130	7050	9160	4940	7050	7072.29	0.50	-132	7236	7142	7096	7002	6956	7120	6980	26	2110	500	4370	10	1	5178252	365	14.19	1.16	12	0.03	497.00	6096.00	13890	20230309	-49.24	6300	20231026	11.90	9670	-27.09	20240110	6820	3.37	20240308	13240	-46.75	20230322	6300	11.90	20231026	3.01	N	296640	500	26 억	26116	N	N	N	N
106	20240312	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-110	5	-1.54	153931040	21723	134.82	7190	7190	7050	9300	5020	7160	7086.22	0.65	-7348	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	365	14.19	1.16	12	0.42	497.00	6096.00	14010	20230307	-49.68	6300	20231026	11.90	9670	-27.09	20240110	6820	3.37	20240308	13240	-46.75	20230322	6300	11.90	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
107	20240312	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-90	5	-1.26	137252740	19359	120.15	7190	7190	7050	9300	5020	7160	7089.87	0.65	-7085	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	366	14.23	1.16	12	0.37	497.00	6096.00	14010	20230307	-49.54	6300	20231026	12.22	9670	-26.89	20240110	6820	3.67	20240308	13240	-46.60	20230322	6300	12.22	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
108	20240312	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-90	5	-1.26	116493270	16420	101.91	7190	7190	7050	9300	5020	7160	7094.60	0.65	-6731	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	366	14.23	1.16	12	0.32	497.00	6096.00	14010	20230307	-49.54	6300	20231026	12.22	9670	-26.89	20240110	6820	3.67	20240308	13240	-46.60	20230322	6300	12.22	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
109	20240312	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	-70	5	-0.98	73133470	10296	63.90	7190	7190	7050	9300	5020	7160	7103.10	0.65	-995	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	367	14.27	1.16	12	0.20	497.00	6096.00	14010	20230307	-49.39	6300	20231026	12.54	9670	-26.68	20240110	6820	3.96	20240308	13240	-46.45	20230322	6300	12.54	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
110	20240312	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-50	5	-0.70	55169690	7763	48.18	7190	7190	7050	9300	5020	7160	7106.75	0.65	-492	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	368	14.31	1.17	12	0.15	497.00	6096.00	14010	20230307	-49.25	6300	20231026	12.86	9670	-26.47	20240110	6820	4.25	20240308	13240	-46.30	20230322	6300	12.86	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
111	20240312	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-30	5	-0.42	41276460	5811	36.06	7190	7190	7050	9300	5020	7160	7103.16	0.65	1097	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	369	14.35	1.17	12	0.11	497.00	6096.00	14010	20230307	-49.11	6300	20231026	13.17	9670	-26.27	20240110	6820	4.55	20240308	13240	-46.15	20230322	6300	13.17	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
112	20240312	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-40	5	-0.56	32448450	4570	28.36	7190	7190	7050	9300	5020	7160	7100.32	0.65	1097	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	369	14.33	1.17	12	0.09	497.00	6096.00	14010	20230307	-49.18	6300	20231026	13.02	9670	-26.37	20240110	6820	4.40	20240308	13240	-46.22	20230322	6300	13.02	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
113	20240312	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-40	5	-0.56	5051730	712	4.42	7190	7190	7050	9300	5020	7160	7095.13	0.65	-29	7420	7290	7200	7070	6980	7245	7025	26	2140	500	4430	10	1	5178252	369	14.33	1.17	12	0.01	497.00	6096.00	14010	20230307	-49.18	6300	20231026	13.02	9670	-26.37	20240110	6820	4.40	20240308	13240	-46.22	20230322	6300	13.02	20231026	3.07	N	296640	500	26 억	33724	N	N	N	N
114	20240311	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-130	5	-1.78	115391740	16013	55.77	7200	7330	7110	9470	5110	7290	7206.16	0.61	1966	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	371	14.41	1.17	12	0.31	497.00	6096.00	14460	20230306	-50.48	6300	20231026	13.65	9670	-25.96	20240110	6820	4.99	20240308	13240	-45.92	20230322	6300	13.65	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
115	20240311	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7210	-80	5	-1.10	101138750	14024	48.85	7200	7330	7110	9470	5110	7290	7211.83	0.61	2249	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	373	14.51	1.18	12	0.27	497.00	6096.00	14460	20230306	-50.14	6300	20231026	14.44	9670	-25.44	20240110	6820	5.72	20240308	13240	-45.54	20230322	6300	14.44	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
116	20240311	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-70	5	-0.96	87072270	12068	42.03	7200	7330	7110	9470	5110	7290	7215.14	0.61	2390	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	374	14.53	1.18	12	0.23	497.00	6096.00	14460	20230306	-50.07	6300	20231026	14.60	9670	-25.34	20240110	6820	5.87	20240308	13240	-45.47	20230322	6300	14.60	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
117	20240311	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-50	5	-0.69	83800170	11615	40.45	7200	7330	7110	9470	5110	7290	7214.82	0.61	2642	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	375	14.57	1.19	12	0.22	497.00	6096.00	14460	20230306	-49.93	6300	20231026	14.92	9670	-25.13	20240110	6820	6.16	20240308	13240	-45.32	20230322	6300	14.92	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
118	20240311	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-50	5	-0.69	74955590	10400	36.22	7200	7330	7110	9470	5110	7290	7207.27	0.61	2826	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	375	14.57	1.19	12	0.20	497.00	6096.00	14460	20230306	-49.93	6300	20231026	14.92	9670	-25.13	20240110	6820	6.16	20240308	13240	-45.32	20230322	6300	14.92	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
119	20240311	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-40	5	-0.55	63675070	8842	30.80	7200	7290	7110	9470	5110	7290	7201.43	0.61	3254	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	375	14.59	1.19	12	0.17	497.00	6096.00	14460	20230306	-49.86	6300	20231026	15.08	9670	-25.03	20240110	6820	6.30	20240308	13240	-45.24	20230322	6300	15.08	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
120	20240311	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-70	5	-0.96	55268680	7676	26.74	7200	7290	7110	9470	5110	7290	7200.19	0.61	3416	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	374	14.53	1.18	12	0.15	497.00	6096.00	14460	20230306	-50.07	6300	20231026	14.60	9670	-25.34	20240110	6820	5.87	20240308	13240	-45.47	20230322	6300	14.60	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
121	20240311	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	-90	5	-1.23	25988610	3622	12.62	7200	7200	7110	9470	5110	7290	7175.21	0.61	2977	7723	7506	7163	6946	6603	7615	7055	26	2180	500	4510	10	1	5178252	373	14.49	1.18	12	0.07	497.00	6096.00	14460	20230306	-50.21	6300	20231026	14.29	9670	-25.54	20240110	6820	5.57	20240308	13240	-45.62	20230322	6300	14.29	20231026	3.18	N	296640	500	26 억	31453	N	N	N	N
122	20240308	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	230	2	3.26	205382120	28689	113.61	7090	7380	6820	9170	4950	7060	7158.92	0.52	4267	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	377	14.67	1.20	12	0.55	497.00	6096.00	15040	20230303	-51.53	6300	20231026	15.71	9670	-24.61	20240110	6820	6.89	20240308	13890	-47.52	20230309	6300	15.71	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
123	20240308	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	210	2	2.97	196248510	27434	108.64	7090	7380	6820	9170	4950	7060	7153.48	0.52	4538	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	376	14.63	1.19	12	0.53	497.00	6096.00	15040	20230303	-51.66	6300	20231026	15.40	9670	-24.82	20240110	6820	6.60	20240308	13890	-47.66	20230309	6300	15.40	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
124	20240308	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	90	2	1.27	168836040	23632	93.58	7090	7380	6820	9170	4950	7060	7144.38	0.52	2121	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	370	14.39	1.17	12	0.46	497.00	6096.00	15040	20230303	-52.46	6300	20231026	13.49	9670	-26.06	20240110	6820	4.84	20240308	13890	-48.52	20230309	6300	13.49	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
125	20240308	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	90	2	1.27	143586090	20092	79.57	7090	7380	6820	9170	4950	7060	7146.43	0.52	934	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	370	14.39	1.17	12	0.39	497.00	6096.00	15040	20230303	-52.46	6300	20231026	13.49	9670	-26.06	20240110	6820	4.84	20240308	13890	-48.52	20230309	6300	13.49	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
126	20240308	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	70	2	0.99	127627760	17852	70.70	7090	7380	6820	9170	4950	7060	7149.21	0.52	2497	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	369	14.35	1.17	12	0.34	497.00	6096.00	15040	20230303	-52.59	6300	20231026	13.17	9670	-26.27	20240110	6820	4.55	20240308	13890	-48.67	20230309	6300	13.17	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
127	20240308	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	100	2	1.42	121408560	16978	67.23	7090	7380	6820	9170	4950	7060	7150.93	0.52	2359	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	371	14.41	1.17	12	0.33	497.00	6096.00	15040	20230303	-52.39	6300	20231026	13.65	9670	-25.96	20240110	6820	4.99	20240308	13890	-48.45	20230309	6300	13.65	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
128	20240308	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	90	2	1.27	113070990	15802	62.58	7090	7380	6820	9170	4950	7060	7155.49	0.52	2284	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	370	14.39	1.17	12	0.31	497.00	6096.00	15040	20230303	-52.46	6300	20231026	13.49	9670	-26.06	20240110	6820	4.84	20240308	13890	-48.52	20230309	6300	13.49	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
129	20240308	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	240	2	3.40	51664170	7197	28.50	7090	7380	6820	9170	4950	7060	7178.57	0.52	2170	7433	7246	7153	6966	6873	7200	6920	26	2110	500	4370	10	1	5178252	378	14.69	1.20	12	0.14	497.00	6096.00	15040	20230303	-51.46	6300	20231026	15.87	9670	-24.51	20240110	6820	7.04	20240308	13890	-47.44	20230309	6300	15.87	20231026	3.19	N	296640	500	26 억	27185	N	N	N	N
130	20240307	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-240	5	-3.29	181415830	25118	135.06	7300	7340	7060	9490	5110	7300	7226.22	0.65	-7043	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	366	14.21	1.16	12	0.49	497.00	6096.00	16280	20230302	-56.63	6300	20231026	12.06	9670	-26.99	20240110	7060	0.00	20240307	14010	-49.61	20230307	6300	12.06	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
131	20240307	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-60	5	-0.82	155020850	21389	115.01	7300	7340	7190	9490	5110	7300	7247.69	0.65	-6770	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	375	14.57	1.19	12	0.41	497.00	6096.00	16280	20230302	-55.53	6300	20231026	14.92	9670	-25.13	20240110	7070	2.40	20240102	14010	-48.32	20230307	6300	14.92	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
132	20240307	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-40	5	-0.55	115594750	15927	85.64	7300	7340	7220	9490	5110	7300	7257.79	0.65	-5323	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	376	14.61	1.19	12	0.31	497.00	6096.00	16280	20230302	-55.41	6300	20231026	15.24	9670	-24.92	20240110	7070	2.69	20240102	14010	-48.18	20230307	6300	15.24	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
133	20240307	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-60	5	-0.82	106094030	14615	78.59	7300	7340	7230	9490	5110	7300	7259.26	0.65	-4762	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	375	14.57	1.19	12	0.28	497.00	6096.00	16280	20230302	-55.53	6300	20231026	14.92	9670	-25.13	20240110	7070	2.40	20240102	14010	-48.32	20230307	6300	14.92	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
134	20240307	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-40	5	-0.55	87188970	12007	64.56	7300	7340	7230	9490	5110	7300	7261.51	0.65	-4128	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	376	14.61	1.19	12	0.23	497.00	6096.00	16280	20230302	-55.41	6300	20231026	15.24	9670	-24.92	20240110	7070	2.69	20240102	14010	-48.18	20230307	6300	15.24	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
135	20240307	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	-20	5	-0.27	49735410	6845	36.81	7300	7340	7230	9490	5110	7300	7265.95	0.65	-2700	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	377	14.65	1.19	12	0.13	497.00	6096.00	16280	20230302	-55.28	6300	20231026	15.56	9670	-24.72	20240110	7070	2.97	20240102	14010	-48.04	20230307	6300	15.56	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
136	20240307	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-30	5	-0.41	40518910	5579	30.00	7300	7340	7230	9490	5110	7300	7262.75	0.65	-2244	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	376	14.63	1.19	12	0.11	497.00	6096.00	16280	20230302	-55.34	6300	20231026	15.40	9670	-24.82	20240110	7070	2.83	20240102	14010	-48.11	20230307	6300	15.40	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
137	20240307	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	0	3	0.00	2303870	315	1.69	7300	7340	7300	9490	5110	7300	7313.87	0.65	-95	7660	7480	7390	7210	7120	7435	7165	26	2190	500	4520	10	1	5178252	378	14.69	1.20	12	0.01	497.00	6096.00	16280	20230302	-55.16	6300	20231026	15.87	9670	-24.51	20240110	7070	3.25	20240102	14010	-47.89	20230307	6300	15.87	20231026	3.19	N	296640	500	26 억	33728	N	N	N	N
138	20240306	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-200	5	-2.67	137612660	18483	48.94	7500	7570	7300	9750	5250	7500	7445.36	0.73	-3902	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	378	14.69	1.20	12	0.36	497.00	6096.00	16280	20230302	-55.16	6300	20231026	15.87	9670	-24.51	20240110	7070	3.25	20240102	14460	-49.52	20230306	6300	15.87	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
139	20240306	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-80	5	-1.07	117355180	15722	41.63	7500	7570	7360	9750	5250	7500	7464.39	0.73	-2950	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	384	14.93	1.22	12	0.30	497.00	6096.00	16280	20230302	-54.42	6300	20231026	17.78	9670	-23.27	20240110	7070	4.95	20240102	14460	-48.69	20230306	6300	17.78	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
140	20240306	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-80	5	-1.07	110220170	14759	39.08	7500	7570	7360	9750	5250	7500	7468.00	0.73	-2670	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	384	14.93	1.22	12	0.29	497.00	6096.00	16280	20230302	-54.42	6300	20231026	17.78	9670	-23.27	20240110	7070	4.95	20240102	14460	-48.69	20230306	6300	17.78	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
141	20240306	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-60	5	-0.80	79935770	10680	28.28	7500	7570	7360	9750	5250	7500	7484.62	0.73	-2209	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	385	14.97	1.22	12	0.21	497.00	6096.00	16280	20230302	-54.30	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	14460	-48.55	20230306	6300	18.10	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
142	20240306	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	30	2	0.40	65503260	8750	23.17	7500	7570	7360	9750	5250	7500	7486.09	0.73	-1340	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	390	15.15	1.24	12	0.17	497.00	6096.00	16280	20230302	-53.75	6300	20231026	19.52	9670	-22.13	20240110	7070	6.51	20240102	14460	-47.93	20230306	6300	19.52	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
143	20240306	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	40	2	0.53	47029260	6294	16.66	7500	7540	7360	9750	5250	7500	7472.08	0.73	-302	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	390	15.17	1.24	12	0.12	497.00	6096.00	16280	20230302	-53.69	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	14460	-47.86	20230306	6300	19.68	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
144	20240306	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-60	5	-0.80	20901500	2799	7.41	7500	7540	7360	9750	5250	7500	7467.49	0.73	-968	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	385	14.97	1.22	12	0.05	497.00	6096.00	16280	20230302	-54.30	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	14460	-48.55	20230306	6300	18.10	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
145	20240306	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-40	5	-0.53	4596830	616	1.63	7500	7500	7360	9750	5250	7500	7462.39	0.73	-290	7733	7616	7433	7316	7133	7675	7375	26	2250	500	4650	10	1	5178252	386	15.01	1.22	12	0.01	497.00	6096.00	16280	20230302	-54.18	6300	20231026	18.41	9670	-22.85	20240110	7070	5.52	20240102	14460	-48.41	20230306	6300	18.41	20231026	3.22	N	296640	500	26 억	37916	N	N	N	N
146	20240305	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	250	2	3.45	280024810	37769	146.16	7250	7550	7250	9420	5080	7250	7413.92	0.79	-3948	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	388	15.09	1.23	12	0.73	497.00	6096.00	16280	20230302	-53.93	6300	20231026	19.05	9670	-22.44	20240110	7070	6.08	20240102	14460	-48.13	20230306	6300	19.05	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
147	20240305	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	180	2	2.48	249936370	33746	130.59	7250	7550	7250	9420	5080	7250	7406.40	0.79	-2853	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	385	14.95	1.22	12	0.65	497.00	6096.00	16280	20230302	-54.36	6300	20231026	17.94	9670	-23.16	20240110	7070	5.09	20240102	14460	-48.62	20230306	6300	17.94	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
148	20240305	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	220	2	3.03	230829390	31161	120.59	7250	7550	7250	9420	5080	7250	7407.64	0.79	-2002	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	387	15.03	1.23	12	0.60	497.00	6096.00	16280	20230302	-54.12	6300	20231026	18.57	9670	-22.75	20240110	7070	5.66	20240102	14460	-48.34	20230306	6300	18.57	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
149	20240305	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	240	2	3.31	218943090	29567	114.42	7250	7550	7250	9420	5080	7250	7404.98	0.79	-1654	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	388	15.07	1.23	12	0.57	497.00	6096.00	16280	20230302	-53.99	6300	20231026	18.89	9670	-22.54	20240110	7070	5.94	20240102	14460	-48.20	20230306	6300	18.89	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
150	20240305	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	120	2	1.66	195987190	26487	102.50	7250	7550	7250	9420	5080	7250	7399.37	0.79	-1166	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	382	14.83	1.21	12	0.51	497.00	6096.00	16280	20230302	-54.73	6300	20231026	16.98	9670	-23.78	20240110	7070	4.24	20240102	14460	-49.03	20230306	6300	16.98	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
151	20240305	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	200	2	2.76	147143200	19897	77.00	7250	7550	7250	9420	5080	7250	7395.25	0.79	150	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	386	14.99	1.22	12	0.38	497.00	6096.00	16280	20230302	-54.24	6300	20231026	18.25	9670	-22.96	20240110	7070	5.37	20240102	14460	-48.48	20230306	6300	18.25	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
152	20240305	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	90	2	1.24	106043880	14310	55.38	7250	7550	7250	9420	5080	7250	7410.47	0.79	1609	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	380	14.77	1.20	12	0.28	497.00	6096.00	16280	20230302	-54.91	6300	20231026	16.51	9670	-24.10	20240110	7070	3.82	20240102	14460	-49.24	20230306	6300	16.51	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
153	20240305	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	260	2	3.59	64696410	8716	33.73	7250	7550	7250	9420	5080	7250	7422.72	0.79	2502	7610	7430	7340	7160	7070	7385	7115	26	2170	500	4490	10	1	5178252	389	15.11	1.23	12	0.17	497.00	6096.00	16280	20230302	-53.87	6300	20231026	19.21	9670	-22.34	20240110	7070	6.22	20240102	14460	-48.06	20230306	6300	19.21	20231026	3.39	N	296640	500	26 억	41165	N	N	N	N
154	20240304	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-140	5	-1.89	188421160	25575	90.41	7520	7520	7250	9600	5180	7390	7367.40	0.84	-2520	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	375	14.59	1.19	12	0.49	497.00	6096.00	16280	20230302	-55.47	6300	20231026	15.08	9670	-25.03	20240110	7070	2.55	20240102	14460	-49.86	20230306	6300	15.08	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
155	20240304	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-60	5	-0.81	163913260	22201	78.48	7520	7520	7310	9600	5180	7390	7383.15	0.84	-2121	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	380	14.75	1.20	12	0.43	497.00	6096.00	16280	20230302	-54.98	6300	20231026	16.35	9670	-24.20	20240110	7070	3.68	20240102	14460	-49.31	20230306	6300	16.35	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
156	20240304	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-10	5	-0.14	124609910	16854	59.58	7520	7520	7350	9600	5180	7390	7393.49	0.84	-1291	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	382	14.85	1.21	12	0.33	497.00	6096.00	16280	20230302	-54.67	6300	20231026	17.14	9670	-23.68	20240110	7070	4.38	20240102	14460	-48.96	20230306	6300	17.14	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
157	20240304	130911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-20	5	-0.27	117691740	15918	56.27	7520	7520	7350	9600	5180	7390	7393.63	0.84	-888	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	382	14.83	1.21	12	0.31	497.00	6096.00	16280	20230302	-54.73	6300	20231026	16.98	9670	-23.78	20240110	7070	4.24	20240102	14460	-49.03	20230306	6300	16.98	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
158	20240304	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-10	5	-0.14	92438860	12496	44.17	7520	7520	7350	9600	5180	7390	7397.48	0.84	392	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	382	14.85	1.21	12	0.24	497.00	6096.00	16280	20230302	-54.67	6300	20231026	17.14	9670	-23.68	20240110	7070	4.38	20240102	14460	-48.96	20230306	6300	17.14	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
159	20240304	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	20	2	0.27	46530630	6276	22.19	7520	7520	7360	9600	5180	7390	7414.06	0.84	521	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	384	14.91	1.22	12	0.12	497.00	6096.00	16280	20230302	-54.48	6300	20231026	17.62	9670	-23.37	20240110	7070	4.81	20240102	14460	-48.76	20230306	6300	17.62	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
160	20240304	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	80	2	1.08	24421550	3292	11.64	7520	7520	7360	9600	5180	7390	7418.45	0.84	444	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	387	15.03	1.23	12	0.06	497.00	6096.00	16280	20230302	-54.12	6300	20231026	18.57	9670	-22.75	20240110	7070	5.66	20240102	14460	-48.34	20230306	6300	18.57	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N
161	20240304	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-20	5	-0.27	8569540	1157	4.09	7520	7520	7360	9600	5180	7390	7406.69	0.84	-556	7710	7550	7470	7310	7230	7510	7270	26	2210	500	4580	10	1	5178252	382	14.83	1.21	12	0.02	497.00	6096.00	16280	20230302	-54.73	6300	20231026	16.98	9670	-23.78	20240110	7070	4.24	20240102	14460	-49.03	20230306	6300	16.98	20231026	3.39	N	296640	500	26 억	43426	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History