KissMeData/040160/price/prices-20240301.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160447	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3670	-115	5	-3.04	194508195	52443	396.81	3785	3785	3670	4920	2650	3785	3709.14	28.89	-9818	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	442	15.04	0.51	12	0.44	244.00	7197.00	6830	20230612	-46.27	3670	20240329	0.00	4270	-14.05	20240102	3670	0.00	20240329	6830	-46.27	20230612	3670	0.00	20240329	1.21	N	040160	500	60 억	3483137	N	N	N	N
3	20240329	150448	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3680	-105	5	-2.77	153507320	41289	312.42	3785	3785	3670	4920	2650	3785	3717.67	28.89	-6808	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	444	15.08	0.51	12	0.34	244.00	7197.00	6830	20230612	-46.12	3670	20240329	0.27	4270	-13.82	20240102	3670	0.27	20240329	6830	-46.12	20230612	3670	0.27	20240329	1.21	N	040160	500	60 억	3483137	N	N	N	N
4	20240329	140443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3685	-100	5	-2.64	137139495	36842	278.77	3785	3785	3670	4920	2650	3785	3722.15	28.89	-5225	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	444	15.10	0.51	12	0.31	244.00	7197.00	6830	20230612	-46.05	3670	20240329	0.41	4270	-13.70	20240102	3670	0.41	20240329	6830	-46.05	20230612	3670	0.41	20240329	1.21	N	040160	500	60 억	3483137	N	N	N	N
5	20240329	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3685	-100	5	-2.64	115342520	30918	233.94	3785	3785	3675	4920	2650	3785	3730.37	28.89	-5109	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	444	15.10	0.51	12	0.26	244.00	7197.00	6830	20230612	-46.05	3670	20240112	0.41	4270	-13.70	20240102	3670	0.41	20240112	6830	-46.05	20230612	3670	0.41	20240112	1.21	N	040160	500	60 억	3483137	N	N	N	N
6	20240329	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3700	-85	5	-2.25	100467380	26879	203.38	3785	3785	3680	4920	2650	3785	3737.54	28.89	-4700	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	446	15.16	0.51	12	0.22	244.00	7197.00	6830	20230612	-45.83	3670	20240112	0.82	4270	-13.35	20240102	3670	0.82	20240112	6830	-45.83	20230612	3670	0.82	20240112	1.21	N	040160	500	60 억	3483137	N	N	N	N
7	20240329	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3715	-70	5	-1.85	71830960	19157	144.95	3785	3785	3715	4920	2650	3785	3749.36	28.89	-1847	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	448	15.23	0.52	12	0.16	244.00	7197.00	6830	20230612	-45.61	3670	20240112	1.23	4270	-13.00	20240102	3670	1.23	20240112	6830	-45.61	20230612	3670	1.23	20240112	1.21	N	040160	500	60 억	3483137	N	N	N	N
8	20240329	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	-15	5	-0.40	29527155	7850	59.40	3785	3785	3750	4920	2650	3785	3761.04	28.89	-407	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	454	15.45	0.52	12	0.07	244.00	7197.00	6830	20230612	-44.80	3670	20240112	2.72	4270	-11.71	20240102	3670	2.72	20240112	6830	-44.80	20230612	3670	2.72	20240112	1.21	N	040160	500	60 억	3483137	N	N	N	N
9	20240329	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	-15	5	-0.40	6537095	1732	13.11	3785	3785	3770	4920	2650	3785	3773.47	28.89	-86	3815	3800	3785	3770	3755	3792	3762	60	1135	500	2720	5	1	12055535	454	15.45	0.52	12	0.01	244.00	7197.00	6830	20230612	-44.80	3670	20240112	2.72	4270	-11.71	20240102	3670	2.72	20240112	6830	-44.80	20230612	3670	2.72	20240112	1.21	N	040160	500	60 억	3483137	N	N	N	N
10	20240328	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	-50	5	-1.30	50041505	13216	72.76	3800	3800	3770	4985	2685	3835	3786.40	28.91	-1876	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	456	15.51	0.53	12	0.11	244.00	7197.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
11	20240328	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	-50	5	-1.30	46354510	12240	67.39	3800	3800	3770	4985	2685	3835	3787.10	28.91	-1566	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	456	15.51	0.53	12	0.10	244.00	7197.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
12	20240328	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	-55	5	-1.43	40461600	10680	58.80	3800	3800	3770	4985	2685	3835	3788.50	28.91	-1316	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	456	15.49	0.53	12	0.09	244.00	7197.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
13	20240328	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	33933390	8956	49.31	3800	3800	3770	4985	2685	3835	3788.86	28.91	-874	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	457	15.53	0.53	12	0.07	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
14	20240328	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	28135125	7428	40.89	3800	3800	3770	4985	2685	3835	3787.66	28.91	-743	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	457	15.53	0.53	12	0.06	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
15	20240328	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	21706665	5731	31.55	3800	3800	3770	4985	2685	3835	3787.52	28.91	-362	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	457	15.53	0.53	12	0.05	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
16	20240328	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	16657035	4398	24.21	3800	3800	3770	4985	2685	3835	3787.32	28.91	-670	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	457	15.53	0.53	12	0.04	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
17	20240328	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	5986630	1576	8.68	3800	3800	3790	4985	2685	3835	3798.44	28.91	85	3891	3862	3816	3787	3741	3877	3802	60	1150	500	2760	5	1	12055535	457	15.53	0.53	12	0.01	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3485063	N	N	N	N
18	20240327	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3835	15	2	0.39	68897050	18154	136.54	3820	3845	3770	4965	2675	3820	3795.10	28.92	-1079	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	462	15.72	0.53	12	0.15	244.00	7197.00	6830	20230612	-43.85	3670	20240112	4.50	4270	-10.19	20240102	3670	4.50	20240112	6830	-43.85	20230612	3670	4.50	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
19	20240327	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-20	5	-0.52	65837910	17349	130.48	3820	3845	3770	4965	2675	3820	3794.86	28.92	-958	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	458	15.57	0.53	12	0.14	244.00	7197.00	6830	20230612	-44.36	3670	20240112	3.54	4270	-11.01	20240102	3670	3.54	20240112	6830	-44.36	20230612	3670	3.54	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
20	20240327	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	-35	5	-0.92	49642375	13104	98.56	3820	3830	3770	4965	2675	3820	3788.26	28.92	-929	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	456	15.51	0.53	12	0.11	244.00	7197.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
21	20240327	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	-40	5	-1.05	40408070	10668	80.23	3820	3830	3770	4965	2675	3820	3787.68	28.92	-1164	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	456	15.49	0.53	12	0.09	244.00	7197.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
22	20240327	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-30	5	-0.79	36321790	9587	72.10	3820	3830	3770	4965	2675	3820	3788.54	28.92	-859	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	457	15.53	0.53	12	0.08	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
23	20240327	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-30	5	-0.79	34372785	9072	68.23	3820	3830	3770	4965	2675	3820	3788.77	28.92	-804	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	457	15.53	0.53	12	0.08	244.00	7197.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
24	20240327	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	-25	5	-0.65	18727545	4935	37.12	3820	3830	3770	4965	2675	3820	3794.67	28.92	-1242	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	458	15.55	0.53	12	0.04	244.00	7197.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
25	20240327	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	-15	5	-0.39	2341720	614	4.62	3820	3820	3805	4965	2675	3820	3813.52	28.92	-312	3843	3831	3808	3796	3773	3837	3802	60	1145	500	2750	5	1	12055535	459	15.59	0.53	12	0.01	244.00	7197.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.22	N	040160	500	60 억	3485915	N	N	N	N
26	20240326	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	35	2	0.92	50471765	13285	52.96	3785	3820	3785	4920	2650	3785	3799.39	28.91	540	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	461	73.46	0.55	12	0.11	52.00	6950.00	6830	20230612	-44.07	3670	20240112	4.09	4270	-10.54	20240102	3670	4.09	20240112	6830	-44.07	20230612	3670	4.09	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
27	20240326	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3815	30	2	0.79	43601225	11484	45.78	3785	3815	3785	4920	2650	3785	3796.92	28.91	589	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	460	73.37	0.55	12	0.10	52.00	6950.00	6830	20230612	-44.14	3670	20240112	3.95	4270	-10.66	20240102	3670	3.95	20240112	6830	-44.14	20230612	3670	3.95	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
28	20240326	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	10	2	0.26	35229625	9284	37.01	3785	3805	3785	4920	2650	3785	3794.89	28.91	427	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	458	72.98	0.55	12	0.08	52.00	6950.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
29	20240326	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	20	2	0.53	29206665	7698	30.69	3785	3805	3785	4920	2650	3785	3794.32	28.91	426	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	459	73.17	0.55	12	0.06	52.00	6950.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
30	20240326	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	10	2	0.26	26003725	6854	27.32	3785	3805	3785	4920	2650	3785	3794.24	28.91	960	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	458	72.98	0.55	12	0.06	52.00	6950.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
31	20240326	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	15	2	0.40	18370770	4843	19.31	3785	3805	3785	4920	2650	3785	3793.65	28.91	894	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	458	73.08	0.55	12	0.04	52.00	6950.00	6830	20230612	-44.36	3670	20240112	3.54	4270	-11.01	20240102	3670	3.54	20240112	6830	-44.36	20230612	3670	3.54	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
32	20240326	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	15	2	0.40	14482905	3819	15.22	3785	3805	3785	4920	2650	3785	3792.77	28.91	769	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	458	73.08	0.55	12	0.03	52.00	6950.00	6830	20230612	-44.36	3670	20240112	3.54	4270	-11.01	20240102	3670	3.54	20240112	6830	-44.36	20230612	3670	3.54	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
33	20240326	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	0	3	0.00	4286070	1132	4.51	3785	3790	3785	4920	2650	3785	3786.59	28.91	282	3868	3826	3788	3746	3708	3825	3745	60	1135	500	2720	5	1	12055535	456	72.79	0.54	12	0.01	52.00	6950.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.22	N	040160	500	60 억	3485078	N	N	N	N
34	20240325	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	5	2	0.13	94802455	25049	77.09	3785	3830	3750	4910	2650	3780	3784.68	28.90	1426	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	456	72.79	0.54	12	0.21	52.00	6950.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
35	20240325	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	15	2	0.40	83504390	22062	67.90	3785	3830	3750	4910	2650	3780	3784.99	28.90	1769	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	458	72.98	0.55	12	0.18	52.00	6950.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
36	20240325	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3795	15	2	0.40	42991955	11316	34.83	3785	3830	3780	4910	2650	3780	3799.25	28.90	270	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	458	72.98	0.55	12	0.09	52.00	6950.00	6830	20230612	-44.44	3670	20240112	3.41	4270	-11.12	20240102	3670	3.41	20240112	6830	-44.44	20230612	3670	3.41	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
37	20240325	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	10	2	0.26	42043090	11066	34.06	3785	3830	3780	4910	2650	3780	3799.33	28.90	268	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	457	72.88	0.55	12	0.09	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
38	20240325	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	25	2	0.66	40781180	10733	33.03	3785	3830	3780	4910	2650	3780	3799.64	28.90	174	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	459	73.17	0.55	12	0.09	52.00	6950.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
39	20240325	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	30	2	0.79	26552485	6982	21.49	3785	3830	3780	4910	2650	3780	3803.04	28.90	-109	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	459	73.27	0.55	12	0.06	52.00	6950.00	6830	20230612	-44.22	3670	20240112	3.81	4270	-10.77	20240102	3670	3.81	20240112	6830	-44.22	20230612	3670	3.81	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
40	20240325	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	50	2	1.32	21010985	5529	17.02	3785	3830	3780	4910	2650	3780	3800.20	28.90	227	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	462	73.65	0.55	12	0.05	52.00	6950.00	6830	20230612	-43.92	3670	20240112	4.36	4270	-10.30	20240102	3670	4.36	20240112	6830	-43.92	20230612	3670	4.36	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
41	20240325	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	25	2	0.66	10685910	2820	8.68	3785	3805	3780	4910	2650	3780	3789.38	28.90	181	3846	3812	3771	3737	3696	3830	3755	60	1130	500	2720	5	1	12055535	459	73.17	0.55	12	0.02	52.00	6950.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.23	N	040160	500	60 억	3483568	N	N	N	N
42	20240322	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	15	2	0.40	122001460	32429	152.73	3765	3805	3730	4890	2640	3765	3762.10	28.90	-524	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	456	72.69	0.54	12	0.27	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
43	20240322	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	25	2	0.66	116178785	30890	145.48	3765	3805	3730	4890	2640	3765	3761.05	28.90	-241	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	457	72.88	0.55	12	0.26	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
44	20240322	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	35	2	0.93	109601215	29157	137.32	3765	3805	3730	4890	2640	3765	3759.00	28.90	-363	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	458	73.08	0.55	12	0.24	52.00	6950.00	6830	20230612	-44.36	3670	20240112	3.54	4270	-11.01	20240102	3670	3.54	20240112	6830	-44.36	20230612	3670	3.54	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
45	20240322	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	15	2	0.40	104389225	27785	130.86	3765	3790	3730	4890	2640	3765	3757.03	28.90	-404	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	456	72.69	0.54	12	0.23	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
46	20240322	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	0	3	0.00	82824485	22086	104.02	3765	3775	3730	4890	2640	3765	3750.09	28.90	1338	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	454	72.40	0.54	12	0.18	52.00	6950.00	6830	20230612	-44.88	3670	20240112	2.59	4270	-11.83	20240102	3670	2.59	20240112	6830	-44.88	20230612	3670	2.59	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
47	20240322	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3755	-10	5	-0.27	76330160	20361	95.89	3765	3775	3730	4890	2640	3765	3748.84	28.90	1086	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	453	72.21	0.54	12	0.17	52.00	6950.00	6830	20230612	-45.02	3670	20240112	2.32	4270	-12.06	20240102	3670	2.32	20240112	6830	-45.02	20230612	3670	2.32	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
48	20240322	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	-35	5	-0.93	47925330	12809	60.33	3765	3765	3730	4890	2640	3765	3741.53	28.90	-1797	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	450	71.73	0.54	12	0.11	52.00	6950.00	6830	20230612	-45.39	3670	20240112	1.63	4270	-12.65	20240102	3670	1.63	20240112	6830	-45.39	20230612	3670	1.63	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
49	20240322	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	-15	5	-0.40	10371075	2755	12.98	3765	3765	3750	4890	2640	3765	3764.46	28.90	-16	3831	3797	3771	3737	3711	3815	3755	60	1125	500	2710	5	1	12055535	452	72.12	0.54	12	0.02	52.00	6950.00	6830	20230612	-45.10	3670	20240112	2.18	4270	-12.18	20240102	3670	2.18	20240112	6830	-45.10	20230612	3670	2.18	20240112	1.28	N	040160	500	60 억	3484062	N	N	N	N
50	20240321	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	20	2	0.53	79442110	21097	97.54	3745	3805	3745	4865	2625	3745	3765.61	28.89	674	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	454	72.40	0.54	12	0.17	52.00	6950.00	6830	20230612	-44.88	3670	20240112	2.59	4270	-11.83	20240102	3670	2.59	20240112	6830	-44.88	20230612	3670	2.59	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
51	20240321	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3755	10	2	0.27	72691680	19302	89.24	3745	3805	3745	4865	2625	3745	3766.07	28.89	868	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	453	72.21	0.54	12	0.16	52.00	6950.00	6830	20230612	-45.02	3670	20240112	2.32	4270	-12.06	20240102	3670	2.32	20240112	6830	-45.02	20230612	3670	2.32	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
52	20240321	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3755	10	2	0.27	67120340	17819	82.38	3745	3805	3745	4865	2625	3745	3766.84	28.89	992	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	453	72.21	0.54	12	0.15	52.00	6950.00	6830	20230612	-45.02	3670	20240112	2.32	4270	-12.06	20240102	3670	2.32	20240112	6830	-45.02	20230612	3670	2.32	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
53	20240321	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3755	10	2	0.27	42203270	11185	51.71	3745	3805	3745	4865	2625	3745	3773.32	28.89	776	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	453	72.21	0.54	12	0.09	52.00	6950.00	6830	20230612	-45.02	3670	20240112	2.32	4270	-12.06	20240102	3670	2.32	20240112	6830	-45.02	20230612	3670	2.32	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
54	20240321	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3760	15	2	0.40	35378770	9368	43.31	3745	3805	3745	4865	2625	3745	3776.71	28.89	912	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	453	72.31	0.54	12	0.08	52.00	6950.00	6830	20230612	-44.95	3670	20240112	2.45	4270	-11.94	20240102	3670	2.45	20240112	6830	-44.95	20230612	3670	2.45	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
55	20240321	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	25	2	0.67	28866520	7639	35.32	3745	3805	3745	4865	2625	3745	3779.04	28.89	799	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	454	72.50	0.54	12	0.06	52.00	6950.00	6830	20230612	-44.80	3670	20240112	2.72	4270	-11.71	20240102	3670	2.72	20240112	6830	-44.80	20230612	3670	2.72	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
56	20240321	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	20	2	0.53	22475325	5945	27.49	3745	3805	3745	4865	2625	3745	3780.82	28.89	774	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	454	72.40	0.54	12	0.05	52.00	6950.00	6830	20230612	-44.88	3670	20240112	2.59	4270	-11.83	20240102	3670	2.59	20240112	6830	-44.88	20230612	3670	2.59	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
57	20240321	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	55	2	1.47	9301105	2466	11.40	3745	3800	3745	4865	2625	3745	3772.25	28.89	400	3788	3766	3733	3711	3678	3777	3722	60	1120	500	2690	5	1	12055535	458	73.08	0.55	12	0.02	52.00	6950.00	6830	20230612	-44.36	3670	20240112	3.54	4270	-11.01	20240102	3670	3.54	20240112	6830	-44.36	20230612	3670	3.54	20240112	1.28	N	040160	500	60 억	3483348	N	N	N	N
58	20240320	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	5	2	0.13	80444225	21595	91.34	3740	3755	3700	4860	2620	3740	3724.53	28.90	-142	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	451	72.02	0.54	12	0.18	52.00	6950.00	6830	20230612	-45.17	3670	20240112	2.04	4270	-12.30	20240102	3670	2.04	20240112	6830	-45.17	20230612	3670	2.04	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
59	20240320	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3725	-15	5	-0.40	63759000	17119	72.41	3740	3755	3700	4860	2620	3740	3723.65	28.90	17	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	449	71.63	0.54	12	0.14	52.00	6950.00	6830	20230612	-45.46	3670	20240112	1.50	4270	-12.76	20240102	3670	1.50	20240112	6830	-45.46	20230612	3670	1.50	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
60	20240320	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	-10	5	-0.27	54029790	14504	61.35	3740	3755	3700	4860	2620	3740	3724.25	28.90	-89	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	450	71.73	0.54	12	0.12	52.00	6950.00	6830	20230612	-45.39	3670	20240112	1.63	4270	-12.65	20240102	3670	1.63	20240112	6830	-45.39	20230612	3670	1.63	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
61	20240320	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	10	2	0.27	44743485	12013	50.81	3740	3755	3700	4860	2620	3740	3723.42	28.90	86	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	452	72.12	0.54	12	0.10	52.00	6950.00	6830	20230612	-45.10	3670	20240112	2.18	4270	-12.18	20240102	3670	2.18	20240112	6830	-45.10	20230612	3670	2.18	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
62	20240320	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	5	2	0.13	41827580	11234	47.52	3740	3755	3700	4860	2620	3740	3721.95	28.90	193	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	451	72.02	0.54	12	0.09	52.00	6950.00	6830	20230612	-45.17	3670	20240112	2.04	4270	-12.30	20240102	3670	2.04	20240112	6830	-45.17	20230612	3670	2.04	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
63	20240320	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3720	-20	5	-0.53	34336260	9223	39.01	3740	3755	3700	4860	2620	3740	3721.17	28.90	700	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	448	71.54	0.54	12	0.08	52.00	6950.00	6830	20230612	-45.53	3670	20240112	1.36	4270	-12.88	20240102	3670	1.36	20240112	6830	-45.53	20230612	3670	1.36	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
64	20240320	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3725	-15	5	-0.40	29840800	8011	33.88	3740	3755	3700	4860	2620	3740	3723.21	28.90	946	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	449	71.63	0.54	12	0.07	52.00	6950.00	6830	20230612	-45.46	3670	20240112	1.50	4270	-12.76	20240102	3670	1.50	20240112	6830	-45.46	20230612	3670	1.50	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
65	20240320	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-5	5	-0.13	11221215	3001	12.69	3740	3740	3735	4860	2620	3740	3738.83	28.90	533	3903	3821	3768	3686	3633	3795	3660	60	1120	500	2690	5	1	12055535	450	71.83	0.54	12	0.02	52.00	6950.00	6830	20230612	-45.31	3670	20240112	1.77	4270	-12.53	20240102	3670	1.77	20240112	6830	-45.31	20230612	3670	1.77	20240112	1.32	N	040160	500	60 억	3483480	N	N	N	N
66	20240319	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	-65	5	-1.71	88997125	23629	109.38	3810	3850	3715	4945	2665	3805	3766.44	28.99	-11563	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	451	71.92	0.54	12	0.20	52.00	6950.00	6830	20230612	-45.24	3670	20240112	1.91	4270	-12.41	20240102	3670	1.91	20240112	6830	-45.24	20230612	3670	1.91	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
67	20240319	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-15	5	-0.39	82988865	22032	101.99	3810	3850	3715	4945	2665	3805	3766.74	28.99	-10633	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	457	72.88	0.55	12	0.18	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
68	20240319	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	-40	5	-1.05	79877465	21207	98.17	3810	3850	3715	4945	2665	3805	3766.56	28.99	-10428	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	454	72.40	0.54	12	0.18	52.00	6950.00	6830	20230612	-44.88	3670	20240112	2.59	4270	-11.83	20240102	3670	2.59	20240112	6830	-44.88	20230612	3670	2.59	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
69	20240319	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-30	5	-0.79	79019175	20979	97.11	3810	3850	3715	4945	2665	3805	3766.58	28.99	-10338	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	455	72.60	0.54	12	0.17	52.00	6950.00	6830	20230612	-44.73	3670	20240112	2.86	4270	-11.59	20240102	3670	2.86	20240112	6830	-44.73	20230612	3670	2.86	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
70	20240319	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-30	5	-0.79	77342605	20534	95.05	3810	3850	3715	4945	2665	3805	3766.56	28.99	-10007	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	455	72.60	0.54	12	0.17	52.00	6950.00	6830	20230612	-44.73	3670	20240112	2.86	4270	-11.59	20240102	3670	2.86	20240112	6830	-44.73	20230612	3670	2.86	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
71	20240319	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	-75	5	-1.97	63587095	16877	78.12	3810	3850	3715	4945	2665	3805	3767.68	28.99	-9674	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	450	71.73	0.54	12	0.14	52.00	6950.00	6830	20230612	-45.39	3670	20240112	1.63	4270	-12.65	20240102	3670	1.63	20240112	6830	-45.39	20230612	3670	1.63	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
72	20240319	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3715	-90	5	-2.37	47403335	12550	58.09	3810	3850	3715	4945	2665	3805	3777.16	28.99	-9262	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	448	71.44	0.53	12	0.10	52.00	6950.00	6830	20230612	-45.61	3670	20240112	1.23	4270	-13.00	20240102	3670	1.23	20240112	6830	-45.61	20230612	3670	1.23	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
73	20240319	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	5	2	0.13	3797620	994	4.60	3810	3850	3810	4945	2665	3805	3820.54	28.99	-214	3865	3835	3790	3760	3715	3850	3775	60	1140	500	2730	5	1	12055535	459	73.27	0.55	12	0.01	52.00	6950.00	6830	20230612	-44.22	3670	20240112	3.81	4270	-10.77	20240102	3670	3.81	20240112	6830	-44.22	20230612	3670	3.81	20240112	1.32	N	040160	500	60 억	3495355	N	N	N	N
74	20240318	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	60	2	1.60	81734080	21565	107.12	3745	3820	3745	4865	2625	3745	3791.48	28.95	4243	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	459	73.17	0.55	12	0.18	52.00	6950.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
75	20240318	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	35	2	0.93	71421045	18852	93.65	3745	3820	3745	4865	2625	3745	3790.03	28.95	3972	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	456	72.69	0.54	12	0.16	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
76	20240318	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	20	2	0.53	63889695	16855	83.73	3745	3820	3745	4865	2625	3745	3792.33	28.95	3632	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	454	72.40	0.54	12	0.14	52.00	6950.00	6830	20230612	-44.88	3670	20240112	2.59	4270	-11.83	20240102	3670	2.59	20240112	6830	-44.88	20230612	3670	2.59	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
77	20240318	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	45	2	1.20	61033500	16099	79.97	3745	3820	3745	4865	2625	3745	3793.03	28.95	3587	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	457	72.88	0.55	12	0.13	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
78	20240318	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	40	2	1.07	59443365	15679	77.88	3745	3820	3745	4865	2625	3745	3793.23	28.95	3721	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	456	72.79	0.54	12	0.13	52.00	6950.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
79	20240318	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3785	40	2	1.07	53877310	14210	70.59	3745	3820	3745	4865	2625	3745	3793.68	28.95	3758	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	456	72.79	0.54	12	0.12	52.00	6950.00	6830	20230612	-44.58	3670	20240112	3.13	4270	-11.36	20240102	3670	3.13	20240112	6830	-44.58	20230612	3670	3.13	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
80	20240318	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	60	2	1.60	41788070	11033	54.81	3745	3815	3745	4865	2625	3745	3790.15	28.95	2491	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	459	73.17	0.55	12	0.09	52.00	6950.00	6830	20230612	-44.29	3670	20240112	3.68	4270	-10.89	20240102	3670	3.68	20240112	6830	-44.29	20230612	3670	3.68	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
81	20240318	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	35	2	0.93	12247080	3257	16.18	3745	3780	3745	4865	2625	3745	3763.92	28.95	1218	3841	3792	3761	3712	3681	3817	3737	60	1120	500	2690	5	1	12055535	456	72.69	0.54	12	0.03	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.33	N	040160	500	60 억	3489798	N	N	N	N
82	20240315	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	5	2	0.13	75630295	20127	62.30	3740	3810	3730	4860	2620	3740	3757.90	28.99	-5639	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	451	72.02	0.54	12	0.17	52.00	6950.00	6830	20230612	-45.17	3670	20240112	2.04	4270	-12.30	20240102	3670	2.04	20240112	6830	-45.17	20230612	3670	2.04	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
83	20240315	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	5	2	0.13	68161435	18133	56.13	3740	3810	3730	4860	2620	3740	3759.26	28.99	-5384	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	451	72.02	0.54	12	0.15	52.00	6950.00	6830	20230612	-45.17	3670	20240112	2.04	4270	-12.30	20240102	3670	2.04	20240112	6830	-45.17	20230612	3670	2.04	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
84	20240315	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-5	5	-0.13	62894010	16723	51.77	3740	3810	3735	4860	2620	3740	3761.27	28.99	-4745	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	450	71.83	0.54	12	0.14	52.00	6950.00	6830	20230612	-45.31	3670	20240112	1.77	4270	-12.53	20240102	3670	1.77	20240112	6830	-45.31	20230612	3670	1.77	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
85	20240315	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	0	3	0.00	47455375	12601	39.01	3740	3810	3735	4860	2620	3740	3766.57	28.99	-2446	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	451	71.92	0.54	12	0.10	52.00	6950.00	6830	20230612	-45.24	3670	20240112	1.91	4270	-12.41	20240102	3670	1.91	20240112	6830	-45.24	20230612	3670	1.91	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
86	20240315	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	40	2	1.07	38881620	10318	31.94	3740	3810	3735	4860	2620	3740	3769.10	28.99	-877	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	456	72.69	0.54	12	0.09	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
87	20240315	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	50	2	1.34	38087980	10108	31.29	3740	3810	3735	4860	2620	3740	3768.88	28.99	-877	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	457	72.88	0.55	12	0.08	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
88	20240315	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	50	2	1.34	22786820	6070	18.79	3740	3810	3735	4860	2620	3740	3754.66	28.99	1868	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	457	72.88	0.55	12	0.05	52.00	6950.00	6830	20230612	-44.51	3670	20240112	3.27	4270	-11.24	20240102	3670	3.27	20240112	6830	-44.51	20230612	3670	3.27	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
89	20240315	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-5	5	-0.13	7988565	2136	6.61	3740	3750	3735	4860	2620	3740	3739.96	28.99	822	3836	3787	3731	3682	3626	3760	3655	60	1120	500	2690	5	1	12055535	450	71.83	0.54	12	0.02	52.00	6950.00	6830	20230612	-45.31	3670	20240112	1.77	4270	-12.53	20240102	3670	1.77	20240112	6830	-45.31	20230612	3670	1.77	20240112	1.33	N	040160	500	60 억	3495469	N	N	N	N
90	20240314	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	-40	5	-1.06	120024170	32304	96.79	3780	3780	3675	4910	2650	3780	3715.40	28.99	1255	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	451	71.92	0.54	12	0.27	52.00	6950.00	6830	20230612	-45.24	3670	20240112	1.91	4270	-12.41	20240102	3670	1.91	20240112	6830	-45.24	20230612	3670	1.91	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
91	20240314	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-45	5	-1.19	110559540	29772	89.20	3780	3780	3675	4910	2650	3780	3713.49	28.99	964	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	450	71.83	0.54	12	0.25	52.00	6950.00	6830	20230612	-45.31	3670	20240112	1.77	4270	-12.53	20240102	3670	1.77	20240112	6830	-45.31	20230612	3670	1.77	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
92	20240314	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	-40	5	-1.06	108390050	29191	87.46	3780	3780	3675	4910	2650	3780	3713.08	28.99	731	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	451	71.92	0.54	12	0.24	52.00	6950.00	6830	20230612	-45.24	3670	20240112	1.91	4270	-12.41	20240102	3670	1.91	20240112	6830	-45.24	20230612	3670	1.91	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
93	20240314	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3720	-60	5	-1.59	104895850	28254	84.65	3780	3780	3675	4910	2650	3780	3712.54	28.99	320	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	448	71.54	0.54	12	0.23	52.00	6950.00	6830	20230612	-45.53	3670	20240112	1.36	4270	-12.88	20240102	3670	1.36	20240112	6830	-45.53	20230612	3670	1.36	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
94	20240314	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	-70	5	-1.85	88069685	23714	71.05	3780	3780	3675	4910	2650	3780	3713.76	28.99	-2604	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	447	71.35	0.53	12	0.20	52.00	6950.00	6830	20230612	-45.68	3670	20240112	1.09	4270	-13.11	20240102	3670	1.09	20240112	6830	-45.68	20230612	3670	1.09	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
95	20240314	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3705	-75	5	-1.98	66534675	17892	53.61	3780	3780	3675	4910	2650	3780	3718.60	28.99	-3594	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	447	71.25	0.53	12	0.15	52.00	6950.00	6830	20230612	-45.75	3670	20240112	0.95	4270	-13.23	20240102	3670	0.95	20240112	6830	-45.75	20230612	3670	0.95	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
96	20240314	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-45	5	-1.19	52676305	14141	42.37	3780	3780	3675	4910	2650	3780	3724.98	28.99	-3375	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	450	71.83	0.54	12	0.12	52.00	6950.00	6830	20230612	-45.31	3670	20240112	1.77	4270	-12.53	20240102	3670	1.77	20240112	6830	-45.31	20230612	3670	1.77	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
97	20240314	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3770	-10	5	-0.26	6056285	1606	4.81	3780	3780	3750	4910	2650	3780	3770.90	28.99	-184	3940	3860	3820	3740	3700	3840	3720	60	1130	500	2720	5	1	12055535	454	72.50	0.54	12	0.01	52.00	6950.00	6830	20230612	-44.80	3670	20240112	2.72	4270	-11.71	20240102	3670	2.72	20240112	6830	-44.80	20230612	3670	2.72	20240112	1.34	N	040160	500	60 억	3494500	N	N	N	N
98	20240313	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3780	-120	5	-3.08	127016405	33069	138.10	3865	3900	3780	5070	2730	3900	3840.87	29.00	-1581	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	456	72.69	0.54	12	0.27	52.00	6950.00	6830	20230612	-44.66	3670	20240112	3.00	4270	-11.48	20240102	3670	3.00	20240112	6830	-44.66	20230612	3670	3.00	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
99	20240313	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-70	5	-1.79	101998340	26475	110.56	3865	3900	3800	5070	2730	3900	3852.55	29.00	-51	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	462	73.65	0.55	12	0.22	52.00	6950.00	6830	20230612	-43.92	3670	20240112	4.36	4270	-10.30	20240102	3670	4.36	20240112	6830	-43.92	20230612	3670	4.36	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
100	20240313	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-35	5	-0.90	41362575	10666	44.54	3865	3900	3860	5070	2730	3900	3877.89	29.00	-2439	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	466	74.33	0.56	12	0.09	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
101	20240313	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	-15	5	-0.38	36819455	9496	39.66	3865	3900	3860	5070	2730	3900	3877.26	29.00	-1555	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	468	74.71	0.56	12	0.08	52.00	6950.00	6830	20230612	-43.12	3670	20240112	5.86	4270	-9.02	20240102	3670	5.86	20240112	6830	-43.12	20230612	3670	5.86	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
102	20240313	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-5	5	-0.13	31181125	8040	33.58	3865	3900	3860	5070	2730	3900	3878.13	29.00	-1101	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	470	74.90	0.56	12	0.07	52.00	6950.00	6830	20230612	-42.97	3670	20240112	6.13	4270	-8.78	20240102	3670	6.13	20240112	6830	-42.97	20230612	3670	6.13	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
103	20240313	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	0	3	0.00	29694085	7658	31.98	3865	3900	3860	5070	2730	3900	3877.40	29.00	-1353	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	470	75.00	0.56	12	0.06	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
104	20240313	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-30	5	-0.77	21149260	5450	22.76	3865	3900	3860	5070	2730	3900	3880.44	29.00	-932	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	467	74.42	0.56	12	0.05	52.00	6950.00	6830	20230612	-43.34	3670	20240112	5.45	4270	-9.37	20240102	3670	5.45	20240112	6830	-43.34	20230612	3670	5.45	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
105	20240313	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	7527905	1940	8.10	3865	3900	3860	5070	2730	3900	3879.92	29.00	423	3936	3917	3896	3877	3856	3907	3867	60	1170	500	2800	5	1	12055535	465	74.23	0.56	12	0.02	52.00	6950.00	6830	20230612	-43.48	3670	20240112	5.18	4270	-9.60	20240102	3670	5.18	20240112	6830	-43.48	20230612	3670	5.18	20240112	1.35	N	040160	500	60 억	3495541	N	N	N	N
106	20240312	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	93021860	23940	149.11	3910	3915	3875	5080	2740	3910	3885.30	29.06	-7855	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	470	75.00	0.56	12	0.20	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
107	20240312	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	-20	5	-0.51	77058345	19829	123.51	3910	3915	3875	5080	2740	3910	3885.76	29.06	-7534	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	469	74.81	0.56	12	0.16	52.00	6950.00	6830	20230612	-43.05	3670	20240112	5.99	4270	-8.90	20240102	3670	5.99	20240112	6830	-43.05	20230612	3670	5.99	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
108	20240312	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	-15	5	-0.38	66493875	17110	106.57	3910	3915	3875	5080	2740	3910	3885.82	29.06	-6221	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	470	74.90	0.56	12	0.14	52.00	6950.00	6830	20230612	-42.97	3670	20240112	6.13	4270	-8.78	20240102	3670	6.13	20240112	6830	-42.97	20230612	3670	6.13	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
109	20240312	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	48741810	12540	78.11	3910	3915	3875	5080	2740	3910	3886.32	29.06	-2905	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	470	75.00	0.56	12	0.10	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
110	20240312	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	46731545	12023	74.89	3910	3915	3875	5080	2740	3910	3886.23	29.06	-2788	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	470	75.00	0.56	12	0.10	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
111	20240312	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	-25	5	-0.64	32399175	8336	51.92	3910	3915	3875	5080	2740	3910	3885.75	29.06	-2601	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	468	74.71	0.56	12	0.07	52.00	6950.00	6830	20230612	-43.12	3670	20240112	5.86	4270	-9.02	20240102	3670	5.86	20240112	6830	-43.12	20230612	3670	5.86	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
112	20240312	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	-25	5	-0.64	26394085	6795	42.32	3910	3915	3875	5080	2740	3910	3883.11	29.06	-2555	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	468	74.71	0.56	12	0.06	52.00	6950.00	6830	20230612	-43.12	3670	20240112	5.86	4270	-9.02	20240102	3670	5.86	20240112	6830	-43.12	20230612	3670	5.86	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
113	20240312	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	-20	5	-0.51	2955275	756	4.71	3910	3915	3890	5080	2740	3910	3908.46	29.06	-172	3980	3945	3915	3880	3850	3930	3865	60	1170	500	2810	5	1	12055535	469	74.81	0.56	12	0.01	52.00	6950.00	6830	20230612	-43.05	3670	20240112	5.99	4270	-8.90	20240102	3670	5.99	20240112	6830	-43.05	20230612	3670	5.99	20240112	1.38	N	040160	500	60 억	3503504	N	N	N	N
114	20240311	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	25	2	0.64	62676565	16052	51.28	3920	3950	3885	5050	2720	3885	3904.62	29.06	95	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	471	75.19	0.56	12	0.13	52.00	6950.00	6830	20230612	-42.75	3670	20240112	6.54	4270	-8.43	20240102	3670	6.54	20240112	6830	-42.75	20230612	3670	6.54	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
115	20240311	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	15	2	0.39	60866235	15589	49.81	3920	3950	3885	5050	2720	3885	3904.46	29.06	114	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	470	75.00	0.56	12	0.13	52.00	6950.00	6830	20230612	-42.90	3670	20240112	6.27	4270	-8.67	20240102	3670	6.27	20240112	6830	-42.90	20230612	3670	6.27	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
116	20240311	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	25	2	0.64	57272350	14667	46.86	3920	3950	3885	5050	2720	3885	3904.87	29.06	131	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	471	75.19	0.56	12	0.12	52.00	6950.00	6830	20230612	-42.75	3670	20240112	6.54	4270	-8.43	20240102	3670	6.54	20240112	6830	-42.75	20230612	3670	6.54	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
117	20240311	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	10	2	0.26	54738820	14019	44.79	3920	3950	3885	5050	2720	3885	3904.65	29.06	275	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	470	74.90	0.56	12	0.12	52.00	6950.00	6830	20230612	-42.97	3670	20240112	6.13	4270	-8.78	20240102	3670	6.13	20240112	6830	-42.97	20230612	3670	6.13	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
118	20240311	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	35	2	0.90	45720930	11704	37.39	3920	3950	3885	5050	2720	3885	3906.47	29.06	257	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	473	75.38	0.56	12	0.10	52.00	6950.00	6830	20230612	-42.61	3670	20240112	6.81	4270	-8.20	20240102	3670	6.81	20240112	6830	-42.61	20230612	3670	6.81	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
119	20240311	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	40	2	1.03	40666540	10413	33.27	3920	3950	3885	5050	2720	3885	3905.40	29.06	809	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	473	75.48	0.56	12	0.09	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
120	20240311	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3895	10	2	0.26	22977910	5896	18.84	3920	3920	3885	5050	2720	3885	3897.25	29.06	811	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	470	74.90	0.56	12	0.05	52.00	6950.00	6830	20230612	-42.97	3670	20240112	6.13	4270	-8.78	20240102	3670	6.13	20240112	6830	-42.97	20230612	3670	6.13	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
121	20240311	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	0	3	0.00	6633415	1703	5.44	3920	3920	3885	5050	2720	3885	3895.26	29.06	497	4021	3952	3906	3837	3791	3930	3815	60	1165	500	2790	5	1	12055535	468	74.71	0.56	12	0.01	52.00	6950.00	6830	20230612	-43.12	3670	20240112	5.86	4270	-9.02	20240102	3670	5.86	20240112	6830	-43.12	20230612	3670	5.86	20240112	1.39	N	040160	500	60 억	3502741	N	N	N	N
122	20240308	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	-35	5	-0.89	121720200	31300	75.84	3920	3975	3860	5090	2745	3920	3888.74	29.06	-3588	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	468	74.71	0.56	12	0.26	52.00	6950.00	6830	20230612	-43.12	3670	20240112	5.86	4270	-9.02	20240102	3670	5.86	20240112	6830	-43.12	20230612	3670	5.86	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
123	20240308	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3875	-45	5	-1.15	119288710	30674	74.33	3920	3975	3860	5090	2745	3920	3888.84	29.06	-3611	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	467	74.52	0.56	12	0.25	52.00	6950.00	6830	20230612	-43.27	3670	20240112	5.59	4270	-9.25	20240102	3670	5.59	20240112	6830	-43.27	20230612	3670	5.59	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
124	20240308	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-55	5	-1.40	111500445	28666	69.46	3920	3975	3860	5090	2745	3920	3889.55	29.06	-3720	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	466	74.33	0.56	12	0.24	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
125	20240308	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-40	5	-1.02	97206545	24972	60.51	3920	3975	3860	5090	2745	3920	3892.53	29.06	-3716	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	468	74.62	0.56	12	0.21	52.00	6950.00	6830	20230612	-43.19	3670	20240112	5.72	4270	-9.13	20240102	3670	5.72	20240112	6830	-43.19	20230612	3670	5.72	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
126	20240308	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-50	5	-1.28	79435825	20386	49.40	3920	3975	3860	5090	2745	3920	3896.49	29.06	-3054	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	467	74.42	0.56	12	0.17	52.00	6950.00	6830	20230612	-43.34	3670	20240112	5.45	4270	-9.37	20240102	3670	5.45	20240112	6830	-43.34	20230612	3670	5.45	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
127	20240308	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-40	5	-1.02	71773175	18408	44.60	3920	3975	3860	5090	2745	3920	3898.93	29.06	-2203	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	468	74.62	0.56	12	0.15	52.00	6950.00	6830	20230612	-43.19	3670	20240112	5.72	4270	-9.13	20240102	3670	5.72	20240112	6830	-43.19	20230612	3670	5.72	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
128	20240308	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3865	-55	5	-1.40	60919035	15602	37.81	3920	3975	3865	5090	2745	3920	3904.48	29.06	-3033	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	466	74.33	0.56	12	0.13	52.00	6950.00	6830	20230612	-43.41	3670	20240112	5.31	4270	-9.48	20240102	3670	5.31	20240112	6830	-43.41	20230612	3670	5.31	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
129	20240308	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3955	35	2	0.89	18358235	4666	11.31	3920	3975	3920	5090	2745	3920	3934.73	29.06	786	4013	3966	3933	3886	3853	3950	3870	60	1170	500	2820	5	1	12055535	477	76.06	0.57	12	0.04	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	1.54	N	040160	500	60 억	3503419	N	N	N	N
130	20240307	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	-50	5	-1.26	162271925	41236	110.06	3945	3980	3900	5160	2780	3970	3934.94	29.12	-7826	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	473	75.38	0.56	12	0.34	52.00	6950.00	6830	20230612	-42.61	3670	20240112	6.81	4270	-8.20	20240102	3670	6.81	20240112	6830	-42.61	20230612	3670	6.81	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
131	20240307	150401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3925	-45	5	-1.13	157168080	39934	106.58	3945	3980	3900	5160	2780	3970	3935.38	29.12	-7425	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	473	75.48	0.56	12	0.33	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
132	20240307	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-40	5	-1.01	141037200	35823	95.61	3945	3980	3900	5160	2780	3970	3936.72	29.12	-7548	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	474	75.58	0.57	12	0.30	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
133	20240307	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	0	3	0.00	117328615	29803	79.54	3945	3980	3900	5160	2780	3970	3936.40	29.12	-8668	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	479	76.35	0.57	12	0.25	52.00	6950.00	6830	20230612	-41.87	3670	20240112	8.17	4270	-7.03	20240102	3670	8.17	20240112	6830	-41.87	20230612	3670	8.17	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
134	20240307	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	10	2	0.25	106809225	27139	72.43	3945	3980	3900	5160	2780	3970	3935.17	29.12	-8917	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	480	76.54	0.57	12	0.23	52.00	6950.00	6830	20230612	-41.73	3670	20240112	8.45	4270	-6.79	20240102	3670	8.45	20240112	6830	-41.73	20230612	3670	8.45	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
135	20240307	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	-35	5	-0.88	67270540	17125	45.71	3945	3945	3900	5160	2780	3970	3927.30	29.12	-8764	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	474	75.67	0.57	12	0.14	52.00	6950.00	6830	20230612	-42.39	3670	20240112	7.22	4270	-7.85	20240102	3670	7.22	20240112	6830	-42.39	20230612	3670	7.22	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
136	20240307	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	-30	5	-0.76	48926070	12464	33.27	3945	3945	3900	5160	2780	3970	3924.05	29.12	-7624	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	475	75.77	0.57	12	0.10	52.00	6950.00	6830	20230612	-42.31	3670	20240112	7.36	4270	-7.73	20240102	3670	7.36	20240112	6830	-42.31	20230612	3670	7.36	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
137	20240307	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	-25	5	-0.63	2764915	699	1.87	3945	3945	3935	5160	2780	3970	3939.90	29.12	-179	4060	4015	3955	3910	3850	4037	3932	60	1190	500	2850	5	1	12055535	476	75.87	0.57	12	0.01	52.00	6950.00	6830	20230612	-42.24	3670	20240112	7.49	4270	-7.61	20240102	3670	7.49	20240112	6830	-42.24	20230612	3670	7.49	20240112	1.55	N	040160	500	60 억	3511158	N	N	N	N
138	20240306	160416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	5	2	0.13	148211095	37461	143.99	3940	4000	3895	5150	2780	3965	3956.36	29.13	-1434	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	479	76.35	0.57	12	0.31	52.00	6950.00	6830	20230612	-41.87	3670	20240112	8.17	4270	-7.03	20240102	3670	8.17	20240112	6830	-41.87	20230612	3670	8.17	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
139	20240306	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	-5	5	-0.13	138782030	35079	134.83	3940	4000	3895	5150	2780	3965	3956.22	29.13	-1550	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	477	76.15	0.57	12	0.29	52.00	6950.00	6830	20230612	-42.02	3670	20240112	7.90	4270	-7.26	20240102	3670	7.90	20240112	6830	-42.02	20230612	3670	7.90	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
140	20240306	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	-30	5	-0.76	123530040	31217	119.99	3940	4000	3895	5150	2780	3965	3957.09	29.13	-1524	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	474	75.67	0.57	12	0.26	52.00	6950.00	6830	20230612	-42.39	3670	20240112	7.22	4270	-7.85	20240102	3670	7.22	20240112	6830	-42.39	20230612	3670	7.22	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
141	20240306	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	-15	5	-0.38	116184155	29354	112.83	3940	4000	3895	5150	2780	3965	3957.99	29.13	-544	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	476	75.96	0.57	12	0.24	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
142	20240306	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	5	2	0.13	102807970	25969	99.82	3940	4000	3895	5150	2780	3965	3958.83	29.13	1921	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	479	76.35	0.57	12	0.22	52.00	6950.00	6830	20230612	-41.87	3670	20240112	8.17	4270	-7.03	20240102	3670	8.17	20240112	6830	-41.87	20230612	3670	8.17	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
143	20240306	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	0	3	0.00	96453970	24365	93.65	3940	4000	3895	5150	2780	3965	3958.66	29.13	2793	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	478	76.25	0.57	12	0.20	52.00	6950.00	6830	20230612	-41.95	3670	20240112	8.04	4270	-7.14	20240102	3670	8.04	20240112	6830	-41.95	20230612	3670	8.04	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
144	20240306	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	0	3	0.00	82229190	20774	79.85	3940	4000	3895	5150	2780	3965	3958.21	29.13	130	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	478	76.25	0.57	12	0.17	52.00	6950.00	6830	20230612	-41.95	3670	20240112	8.04	4270	-7.14	20240102	3670	8.04	20240112	6830	-41.95	20230612	3670	8.04	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
145	20240306	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	-35	5	-0.88	5431665	1383	5.32	3940	3940	3895	5150	2780	3965	3921.07	29.13	-875	4071	4017	3991	3937	3911	4005	3925	60	1185	500	2850	5	1	12055535	474	75.58	0.57	12	0.01	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	1.57	N	040160	500	60 억	3512347	N	N	N	N
146	20240305	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	-55	5	-1.37	104307830	26012	49.11	4045	4045	3965	5220	2815	4020	4009.99	29.23	-11630	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	478	76.25	0.57	12	0.22	52.00	6950.00	6830	20230612	-41.95	3670	20240112	8.04	4270	-7.14	20240102	3670	8.04	20240112	6830	-41.95	20230612	3670	8.04	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
147	20240305	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	-45	5	-1.12	91992380	22912	43.25	4045	4045	3965	5220	2815	4020	4015.03	29.23	-10305	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	479	76.44	0.57	12	0.19	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
148	20240305	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3985	-35	5	-0.87	79569325	19789	37.36	4045	4045	3980	5220	2815	4020	4020.89	29.23	-9194	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	480	76.63	0.57	12	0.16	52.00	6950.00	6830	20230612	-41.65	3670	20240112	8.58	4270	-6.67	20240102	3670	8.58	20240112	6830	-41.65	20230612	3670	8.58	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
149	20240305	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4015	-5	5	-0.12	64716445	16077	30.35	4045	4045	4000	5220	2815	4020	4025.41	29.23	-6257	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	484	77.21	0.58	12	0.13	52.00	6950.00	6830	20230612	-41.22	3670	20240112	9.40	4270	-5.97	20240102	3670	9.40	20240112	6830	-41.22	20230612	3670	9.40	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
150	20240305	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4015	-5	5	-0.12	57569100	14299	26.99	4045	4045	4000	5220	2815	4020	4026.09	29.23	-5393	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	484	77.21	0.58	12	0.12	52.00	6950.00	6830	20230612	-41.22	3670	20240112	9.40	4270	-5.97	20240102	3670	9.40	20240112	6830	-41.22	20230612	3670	9.40	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
151	20240305	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4025	5	2	0.12	53343835	13248	25.01	4045	4045	4000	5220	2815	4020	4026.56	29.23	-5074	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	485	77.40	0.58	12	0.11	52.00	6950.00	6830	20230612	-41.07	3670	20240112	9.67	4270	-5.74	20240102	3670	9.67	20240112	6830	-41.07	20230612	3670	9.67	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
152	20240305	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4030	10	2	0.25	33836685	8404	15.87	4045	4045	4000	5220	2815	4020	4026.26	29.23	-3298	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	486	77.50	0.58	12	0.07	52.00	6950.00	6830	20230612	-41.00	3670	20240112	9.81	4270	-5.62	20240102	3670	9.81	20240112	6830	-41.00	20230612	3670	9.81	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
153	20240305	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4045	25	2	0.62	12723800	3153	5.95	4045	4045	4030	5220	2815	4020	4035.46	29.23	-2006	4113	4066	3998	3951	3883	4090	3975	60	1200	500	2890	5	1	12055535	488	77.79	0.58	12	0.03	52.00	6950.00	6830	20230612	-40.78	3670	20240112	10.22	4270	-5.27	20240102	3670	10.22	20240112	6830	-40.78	20230612	3670	10.22	20240112	1.63	N	040160	500	60 억	3523746	N	N	N	N
154	20240304	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	90	2	2.29	211671000	52956	120.95	3930	4045	3930	5100	2755	3930	4000.39	29.19	4286	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	485	77.31	0.58	12	0.44	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
155	20240304	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	90	2	2.29	202030600	50554	115.46	3930	4045	3930	5100	2755	3930	3999.74	29.19	4549	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	485	77.31	0.58	12	0.42	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
156	20240304	140346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4025	95	2	2.42	198839080	49761	113.65	3930	4045	3930	5100	2755	3930	3999.32	29.19	5085	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	485	77.40	0.58	12	0.41	52.00	6950.00	6830	20230612	-41.07	3670	20240112	9.67	4270	-5.74	20240102	3670	9.67	20240112	6830	-41.07	20230612	3670	9.67	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
157	20240304	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4035	105	2	2.67	187543565	46962	107.26	3930	4045	3930	5100	2755	3930	3997.04	29.19	5160	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	486	77.60	0.58	12	0.39	52.00	6950.00	6830	20230612	-40.92	3670	20240112	9.95	4270	-5.50	20240102	3670	9.95	20240112	6830	-40.92	20230612	3670	9.95	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
158	20240304	120348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4010	80	2	2.04	177577975	44492	101.61	3930	4030	3930	5100	2755	3930	3994.83	29.19	5253	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	483	77.12	0.58	12	0.37	52.00	6950.00	6830	20230612	-41.29	3670	20240112	9.26	4270	-6.09	20240102	3670	9.26	20240112	6830	-41.29	20230612	3670	9.26	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
159	20240304	110403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	70	2	1.78	158578840	39762	90.81	3930	4025	3930	5100	2755	3930	3992.05	29.19	3704	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	482	76.92	0.58	12	0.33	52.00	6950.00	6830	20230612	-41.43	3670	20240112	8.99	4270	-6.32	20240102	3670	8.99	20240112	6830	-41.43	20230612	3670	8.99	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
160	20240304	100403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	90	2	2.29	122214295	30705	70.13	3930	4025	3930	5100	2755	3930	3984.67	29.19	4415	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	485	77.31	0.58	12	0.25	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N
161	20240304	090403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	15	2	0.38	32111970	8167	18.65	3930	3950	3930	5100	2755	3930	3932.75	29.19	1169	4036	3982	3941	3887	3846	3962	3867	60	1170	500	2820	5	1	12055535	476	75.87	0.57	12	0.07	52.00	6950.00	6830	20230612	-42.24	3670	20240112	7.49	4270	-7.61	20240102	3670	7.49	20240112	6830	-42.24	20230612	3670	7.49	20240112	1.72	N	040160	500	60 억	3518821	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History