KissMeData/322180/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	-170	5	-3.05	587216590	107450	32.62	5530	5600	5370	7240	3900	5570	5465.11	0.50	-22622	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	892	-16.93	5.94	12	0.65	-319.00	909.00	13830	20230901	-60.95	4203	20230517	28.48	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
3	20240329	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-140	5	-2.51	565580410	103449	31.40	5530	5600	5370	7240	3900	5570	5467.24	0.50	-21806	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	897	-17.02	5.97	12	0.63	-319.00	909.00	13830	20230901	-60.74	4203	20230517	29.19	6290	-13.67	20240119	4580	18.56	20240103	20250	-73.19	20230809	4415	22.99	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
4	20240329	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	-170	5	-3.05	468209680	85437	25.93	5530	5600	5400	7240	3900	5570	5480.17	0.50	-12739	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	892	-16.93	5.94	12	0.52	-319.00	909.00	13830	20230901	-60.95	4203	20230517	28.48	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
5	20240329	131106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5440	-130	5	-2.33	418457000	76264	23.15	5530	5600	5410	7240	3900	5570	5486.95	0.50	-11266	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	899	-17.05	5.98	12	0.46	-319.00	909.00	13830	20230901	-60.67	4203	20230517	29.43	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
6	20240329	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	-150	5	-2.69	383470400	69810	21.19	5530	5600	5410	7240	3900	5570	5493.05	0.50	-11393	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	895	-16.99	5.96	12	0.42	-319.00	909.00	13830	20230901	-60.81	4203	20230517	28.96	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
7	20240329	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5470	-100	5	-1.80	285681760	51829	15.73	5530	5600	5410	7240	3900	5570	5512.00	0.50	-9185	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	904	-17.15	6.02	12	0.31	-319.00	909.00	13830	20230901	-60.45	4203	20230517	30.15	6290	-13.04	20240119	4580	19.43	20240103	20250	-72.99	20230809	4415	23.90	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
8	20240329	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	-70	5	-1.26	210095160	38046	11.55	5530	5600	5410	7240	3900	5570	5522.13	0.50	-5337	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	909	-17.24	6.05	12	0.23	-319.00	909.00	13830	20230901	-60.23	4203	20230517	30.86	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
9	20240329	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	-20	5	-0.36	54420580	9925	3.01	5530	5570	5410	7240	3900	5570	5483.15	0.50	-777	5976	5772	5496	5292	5016	5875	5395	17	1670	100	3780	10	1	16519475	917	-17.40	6.11	12	0.06	-319.00	909.00	13830	20230901	-59.87	4203	20230517	32.05	6290	-11.76	20240119	4580	21.18	20240103	20250	-72.59	20230809	4415	25.71	20231206	0.05	N	322180	100	16 억	81818	N	N	N	N
10	20240328	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	150	2	2.77	1814228260	328586	101.57	5410	5700	5220	7040	3800	5420	5521.23	0.70	-33606	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	920	-20.40	5.23	12	1.99	-273.00	1065.00	13830	20230901	-59.73	4203	20230517	32.52	6290	-11.45	20240119	4580	21.62	20240103	20250	-72.49	20230809	4415	26.16	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
11	20240328	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	110	2	2.03	1734930930	314303	97.16	5410	5700	5220	7040	3800	5420	5519.93	0.70	-33019	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	914	-20.26	5.19	12	1.90	-273.00	1065.00	13830	20230901	-60.01	4203	20230517	31.57	6290	-12.08	20240119	4580	20.74	20240103	20250	-72.69	20230809	4415	25.25	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
12	20240328	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	10	2	0.18	1643419500	297641	92.01	5410	5700	5220	7040	3800	5420	5521.48	0.70	-30536	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	897	-19.89	5.10	12	1.80	-273.00	1065.00	13830	20230901	-60.74	4203	20230517	29.19	6290	-13.67	20240119	4580	18.56	20240103	20250	-73.19	20230809	4415	22.99	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
13	20240328	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	120	2	2.21	1502548050	271931	84.06	5410	5700	5220	7040	3800	5420	5525.48	0.70	-25121	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	915	-20.29	5.20	12	1.65	-273.00	1065.00	13830	20230901	-59.94	4203	20230517	31.81	6290	-11.92	20240119	4580	20.96	20240103	20250	-72.64	20230809	4415	25.48	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
14	20240328	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5440	20	2	0.37	353528390	66374	20.52	5410	5460	5220	7040	3800	5420	5326.31	0.70	-4095	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	899	-19.93	5.11	12	0.40	-273.00	1065.00	13830	20230901	-60.67	4203	20230517	29.43	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
15	20240328	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5350	-70	5	-1.29	248709890	46984	14.52	5410	5410	5220	7040	3800	5420	5293.50	0.70	-4284	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	884	-19.60	5.02	12	0.28	-273.00	1065.00	13830	20230901	-61.32	4203	20230517	27.29	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
16	20240328	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-150	5	-2.77	124731590	23478	7.26	5410	5410	5270	7040	3800	5420	5312.70	0.70	-1366	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	871	-19.30	4.95	12	0.14	-273.00	1065.00	13830	20230901	-61.89	4203	20230517	25.39	6290	-16.22	20240119	4580	15.07	20240103	20250	-73.98	20230809	4415	19.37	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
17	20240328	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	-120	5	-2.21	42683420	7998	2.47	5410	5410	5290	7040	3800	5420	5336.76	0.70	626	5980	5700	5460	5180	4940	5840	5320	17	1620	100	3680	10	1	16519475	876	-19.41	4.98	12	0.05	-273.00	1065.00	13830	20230901	-61.68	4203	20230517	26.10	6290	-15.74	20240119	4580	15.72	20240103	20250	-73.83	20230809	4415	20.05	20231206	0.06	N	322180	100	16 억	115603	N	N	N	N
18	20240327	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	200	2	3.83	1763112870	322180	636.23	5220	5740	5220	6780	3660	5220	5472.45	0.80	-10638	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	895	-19.85	5.09	12	1.95	-273.00	1065.00	13830	20230901	-60.81	4203	20230517	28.96	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
19	20240327	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	170	2	3.26	1737246880	317393	626.78	5220	5740	5220	6780	3660	5220	5473.49	0.80	-10625	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	890	-19.74	5.06	12	1.92	-273.00	1065.00	13830	20230901	-61.03	4203	20230517	28.24	6290	-14.31	20240119	4580	17.69	20240103	20250	-73.38	20230809	4415	22.08	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
20	20240327	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	180	2	3.45	1688852530	308404	609.02	5220	5740	5220	6780	3660	5220	5476.10	0.80	-9200	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	892	-19.78	5.07	12	1.87	-273.00	1065.00	13830	20230901	-60.95	4203	20230517	28.48	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
21	20240327	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	160	2	3.07	1630846660	297595	587.68	5220	5740	5220	6780	3660	5220	5480.09	0.80	-6403	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	889	-19.71	5.05	12	1.80	-273.00	1065.00	13830	20230901	-61.10	4203	20230517	28.00	6290	-14.47	20240119	4580	17.47	20240103	20250	-73.43	20230809	4415	21.86	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
22	20240327	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	180	2	3.45	1583836920	288879	570.47	5220	5740	5220	6780	3660	5220	5482.70	0.80	-5945	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	892	-19.78	5.07	12	1.75	-273.00	1065.00	13830	20230901	-60.95	4203	20230517	28.48	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
23	20240327	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	170	2	3.26	1546658260	281993	556.87	5220	5740	5220	6780	3660	5220	5484.74	0.80	-7021	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	890	-19.74	5.06	12	1.71	-273.00	1065.00	13830	20230901	-61.03	4203	20230517	28.24	6290	-14.31	20240119	4580	17.69	20240103	20250	-73.38	20230809	4415	22.08	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
24	20240327	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	280	2	5.36	1256755510	229514	453.24	5220	5740	5220	6780	3660	5220	5475.72	0.80	-14478	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	909	-20.15	5.16	12	1.39	-273.00	1065.00	13830	20230901	-60.23	4203	20230517	30.86	6290	-12.56	20240119	4580	20.09	20240103	20250	-72.84	20230809	4415	24.58	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
25	20240327	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	50	2	0.96	22180040	4221	8.34	5220	5300	5220	6780	3660	5220	5254.69	0.80	1383	5380	5300	5230	5150	5080	5265	5115	17	1560	100	3540	10	1	16519475	871	-19.30	4.95	12	0.03	-273.00	1065.00	13830	20230901	-61.89	4203	20230517	25.39	6290	-16.22	20240119	4580	15.07	20240103	20250	-73.98	20230809	4415	19.37	20231206	0.06	N	322180	100	16 억	132193	N	N	N	N
26	20240326	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	20	2	0.38	260464010	49860	73.33	5290	5310	5160	6760	3640	5200	5223.91	0.79	2165	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	862	-19.12	4.90	12	0.30	-273.00	1065.00	13830	20230901	-62.26	4203	20230517	24.20	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
27	20240326	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	10	2	0.19	255283100	48867	71.87	5290	5310	5160	6760	3640	5200	5224.04	0.79	1932	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	861	-19.08	4.89	12	0.30	-273.00	1065.00	13830	20230901	-62.33	4203	20230517	23.96	6290	-17.17	20240119	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
28	20240326	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	20	2	0.38	212231230	40612	59.73	5290	5310	5160	6760	3640	5200	5225.83	0.79	2728	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	862	-19.12	4.90	12	0.25	-273.00	1065.00	13830	20230901	-62.26	4203	20230517	24.20	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
29	20240326	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	20	2	0.38	193543670	37026	54.46	5290	5310	5160	6760	3640	5200	5227.24	0.79	3044	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	862	-19.12	4.90	12	0.22	-273.00	1065.00	13830	20230901	-62.26	4203	20230517	24.20	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
30	20240326	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	20	2	0.38	177181870	33890	49.85	5290	5310	5160	6760	3640	5200	5228.15	0.79	3355	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	862	-19.12	4.90	12	0.21	-273.00	1065.00	13830	20230901	-62.26	4203	20230517	24.20	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
31	20240326	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	60	2	1.15	119045220	22831	33.58	5290	5290	5160	6760	3640	5200	5214.19	0.79	-168	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	869	-19.27	4.94	12	0.14	-273.00	1065.00	13830	20230901	-61.97	4203	20230517	25.15	6290	-16.38	20240119	4580	14.85	20240103	20250	-74.02	20230809	4415	19.14	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
32	20240326	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	10	2	0.19	89045200	17109	25.16	5290	5290	5160	6760	3640	5200	5204.58	0.79	-423	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	861	-19.08	4.89	12	0.10	-273.00	1065.00	13830	20230901	-62.33	4203	20230517	23.96	6290	-17.17	20240119	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
33	20240326	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	10	2	0.19	35340750	6770	9.96	5290	5290	5160	6760	3640	5200	5220.20	0.79	-4147	5506	5352	5236	5082	4966	5295	5025	17	1560	100	3530	10	1	16519475	861	-19.08	4.89	12	0.04	-273.00	1065.00	13830	20230901	-62.33	4203	20230517	23.96	6290	-17.17	20240119	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.06	N	322180	100	16 억	129903	N	N	N	N
34	20240325	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-200	5	-3.70	353735110	67903	27.97	5390	5390	5120	7020	3780	5400	5209.33	0.90	-18609	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	859	-19.05	4.88	12	0.41	-273.00	1065.00	13830	20230901	-62.40	4203	20230517	23.72	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
35	20240325	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-210	5	-3.89	339208310	65109	26.82	5390	5390	5120	7020	3780	5400	5209.75	0.90	-17428	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	857	-19.01	4.87	12	0.39	-273.00	1065.00	13830	20230901	-62.47	4203	20230517	23.48	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
36	20240325	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-220	5	-4.07	306619380	58820	24.23	5390	5390	5120	7020	3780	5400	5212.73	0.90	-16295	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	856	-18.97	4.86	12	0.36	-273.00	1065.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
37	20240325	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-210	5	-3.89	275491450	52827	21.76	5390	5390	5120	7020	3780	5400	5214.85	0.90	-14599	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	857	-19.01	4.87	12	0.32	-273.00	1065.00	13830	20230901	-62.47	4203	20230517	23.48	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
38	20240325	121145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-200	5	-3.70	254631150	48806	20.11	5390	5390	5120	7020	3780	5400	5217.08	0.90	-14098	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	859	-19.05	4.88	12	0.30	-273.00	1065.00	13830	20230901	-62.40	4203	20230517	23.72	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
39	20240325	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-220	5	-4.07	225435010	43183	17.79	5390	5390	5120	7020	3780	5400	5220.31	0.90	-12035	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	856	-18.97	4.86	12	0.26	-273.00	1065.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
40	20240325	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-210	5	-3.89	204655890	39175	16.14	5390	5390	5120	7020	3780	5400	5223.99	0.90	-11160	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	857	-19.01	4.87	12	0.24	-273.00	1065.00	13830	20230901	-62.47	4203	20230517	23.48	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
41	20240325	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-200	5	-3.70	98639610	18688	7.70	5390	5390	5200	7020	3780	5400	5278.00	0.90	-7708	5633	5516	5343	5226	5053	5575	5285	17	1620	100	3670	10	1	16519475	859	-19.05	4.88	12	0.11	-273.00	1065.00	13830	20230901	-62.40	4203	20230517	23.72	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.06	N	322180	100	16 억	148551	N	N	N	N
42	20240322	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	270	2	5.26	1283865220	239610	403.55	5330	5460	5170	6660	3600	5130	5358.03	0.86	2964	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	892	-19.78	5.07	12	1.45	-273.00	1065.00	13830	20230901	-60.95	4203	20230517	28.48	6290	-14.15	20240119	4580	17.90	20240103	20250	-73.33	20230809	4415	22.31	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
43	20240322	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	170	2	3.31	1235899450	230681	388.52	5330	5460	5170	6660	3600	5130	5357.61	0.86	2325	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	876	-19.41	4.98	12	1.40	-273.00	1065.00	13830	20230901	-61.68	4203	20230517	26.10	6290	-15.74	20240119	4580	15.72	20240103	20250	-73.83	20230809	4415	20.05	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
44	20240322	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5360	230	2	4.48	1172844840	218851	368.59	5330	5460	5170	6660	3600	5130	5359.10	0.86	1374	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	885	-19.63	5.03	12	1.32	-273.00	1065.00	13830	20230901	-61.24	4203	20230517	27.53	6290	-14.79	20240119	4580	17.03	20240103	20250	-73.53	20230809	4415	21.40	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
45	20240322	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	210	2	4.09	1104267010	206035	347.01	5330	5460	5170	6660	3600	5130	5359.61	0.86	-17	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	882	-19.56	5.01	12	1.25	-273.00	1065.00	13830	20230901	-61.39	4203	20230517	27.05	6290	-15.10	20240119	4580	16.59	20240103	20250	-73.63	20230809	4415	20.95	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
46	20240322	121136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5350	220	2	4.29	1035962400	193345	325.63	5330	5460	5170	6660	3600	5130	5358.10	0.86	1280	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	884	-19.60	5.02	12	1.17	-273.00	1065.00	13830	20230901	-61.32	4203	20230517	27.29	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
47	20240322	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	250	2	4.87	985376920	183869	309.67	5330	5460	5170	6660	3600	5130	5359.12	0.86	810	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	889	-19.71	5.05	12	1.11	-273.00	1065.00	13830	20230901	-61.10	4203	20230517	28.00	6290	-14.47	20240119	4580	17.47	20240103	20250	-73.43	20230809	4415	21.86	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
48	20240322	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	290	2	5.65	804829220	150240	253.04	5330	5460	5170	6660	3600	5130	5356.96	0.86	-3930	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	895	-19.85	5.09	12	0.91	-273.00	1065.00	13830	20230901	-60.81	4203	20230517	28.96	6290	-13.83	20240119	4580	18.34	20240103	20250	-73.23	20230809	4415	22.76	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
49	20240322	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	110	2	2.14	162996270	31052	52.30	5330	5340	5170	6660	3600	5130	5249.14	0.86	-12449	5243	5186	5113	5056	4983	5215	5085	17	1530	100	3480	10	1	16519475	866	-19.19	4.92	12	0.19	-273.00	1065.00	13830	20230901	-62.11	4203	20230517	24.67	6290	-16.69	20240119	4580	14.41	20240103	20250	-74.12	20230809	4415	18.69	20231206	0.06	N	322180	100	16 억	141337	N	N	N	N
50	20240321	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	30	2	0.59	302292800	59257	111.57	5100	5170	5040	6630	3570	5100	5101.22	0.74	18361	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	847	-18.79	4.82	12	0.36	-273.00	1065.00	13830	20230901	-62.91	4203	20230517	22.06	6290	-18.44	20240119	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
51	20240321	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	20	2	0.39	279803290	54873	103.31	5100	5170	5040	6630	3570	5100	5099.11	0.74	17680	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	846	-18.75	4.81	12	0.33	-273.00	1065.00	13830	20230901	-62.98	4203	20230517	21.82	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
52	20240321	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	30	2	0.59	262545140	51489	96.94	5100	5170	5040	6630	3570	5100	5099.05	0.74	17027	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	847	-18.79	4.82	12	0.31	-273.00	1065.00	13830	20230901	-62.91	4203	20230517	22.06	6290	-18.44	20240119	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
53	20240321	131123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	0	3	0.00	206036470	40476	76.21	5100	5130	5040	6630	3570	5100	5090.34	0.74	10005	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	842	-18.68	4.79	12	0.25	-273.00	1065.00	13830	20230901	-63.12	4203	20230517	21.34	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
54	20240321	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	0	3	0.00	174954340	34391	64.75	5100	5130	5040	6630	3570	5100	5087.21	0.74	6714	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	842	-18.68	4.79	12	0.21	-273.00	1065.00	13830	20230901	-63.12	4203	20230517	21.34	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
55	20240321	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-10	5	-0.20	144055830	28316	53.31	5100	5130	5040	6630	3570	5100	5087.44	0.74	6942	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	841	-18.64	4.78	12	0.17	-273.00	1065.00	13830	20230901	-63.20	4203	20230517	21.10	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
56	20240321	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	-30	5	-0.59	116732890	22941	43.19	5100	5130	5040	6630	3570	5100	5088.40	0.74	6802	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	838	-18.57	4.76	12	0.14	-273.00	1065.00	13830	20230901	-63.34	4203	20230517	20.63	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
57	20240321	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	-20	5	-0.39	27607620	5419	10.20	5100	5110	5070	6630	3570	5100	5094.60	0.74	2102	5280	5190	5100	5010	4920	5145	4965	17	1530	100	3460	10	1	16519475	839	-18.61	4.77	12	0.03	-273.00	1065.00	13830	20230901	-63.27	4203	20230517	20.87	6290	-19.24	20240119	4580	10.92	20240103	20250	-74.91	20230809	4415	15.06	20231206	0.06	N	322180	100	16 억	122270	N	N	N	N
58	20240320	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	30	2	0.59	267995740	53098	84.03	5190	5190	5010	6590	3550	5070	5047.19	0.85	-18240	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	842	-18.68	4.79	12	0.32	-273.00	1065.00	13830	20230901	-63.12	4203	20230517	21.34	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
59	20240320	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	0	3	0.00	267192530	52940	83.78	5190	5190	5010	6590	3550	5070	5047.08	0.85	-18240	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	838	-18.57	4.76	12	0.32	-273.00	1065.00	13830	20230901	-63.34	4203	20230517	20.63	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
60	20240320	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-30	5	-0.59	234131840	46406	73.44	5190	5190	5010	6590	3550	5070	5045.29	0.85	-17055	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	833	-18.46	4.73	12	0.28	-273.00	1065.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
61	20240320	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	-40	5	-0.79	172918490	34209	54.14	5190	5190	5030	6590	3550	5070	5054.77	0.85	-12054	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	831	-18.42	4.72	12	0.21	-273.00	1065.00	13830	20230901	-63.63	4203	20230517	19.68	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
62	20240320	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-30	5	-0.59	142952170	28259	44.72	5190	5190	5040	6590	3550	5070	5058.64	0.85	-8928	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	833	-18.46	4.73	12	0.17	-273.00	1065.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
63	20240320	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-10	5	-0.20	107626820	21257	33.64	5190	5190	5040	6590	3550	5070	5063.12	0.85	-7313	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	836	-18.53	4.75	12	0.13	-273.00	1065.00	13830	20230901	-63.41	4203	20230517	20.39	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
64	20240320	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	0	3	0.00	97079710	19172	30.34	5190	5190	5040	6590	3550	5070	5063.62	0.85	-5928	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	838	-18.57	4.76	12	0.12	-273.00	1065.00	13830	20230901	-63.34	4203	20230517	20.63	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
65	20240320	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	10	2	0.20	26536580	5219	8.26	5190	5190	5050	6590	3550	5070	5084.61	0.85	55	5243	5156	5083	4996	4923	5200	5040	17	1520	100	3440	10	1	16519475	839	-18.61	4.77	12	0.03	-273.00	1065.00	13830	20230901	-63.27	4203	20230517	20.87	6290	-19.24	20240119	4580	10.92	20240103	20250	-74.91	20230809	4415	15.06	20231206	0.06	N	322180	100	16 억	140999	N	N	N	N
66	20240319	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	50	2	1.00	319942160	62985	125.20	5030	5170	5010	6520	3520	5020	5079.66	0.84	1642	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	838	-18.57	4.76	12	0.38	-273.00	1065.00	13830	20230901	-63.34	4183	20230314	21.20	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
67	20240319	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	20	2	0.40	309033430	60824	120.90	5030	5170	5010	6520	3520	5020	5080.78	0.84	1642	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	833	-18.46	4.73	12	0.37	-273.00	1065.00	13830	20230901	-63.56	4183	20230314	20.49	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
68	20240319	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	40	2	0.80	247822760	48694	96.79	5030	5170	5010	6520	3520	5020	5089.39	0.84	468	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	836	-18.53	4.75	12	0.29	-273.00	1065.00	13830	20230901	-63.41	4183	20230314	20.97	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
69	20240319	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	60	2	1.20	200485730	39332	78.18	5030	5170	5010	6520	3520	5020	5097.27	0.84	-935	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	839	-18.61	4.77	12	0.24	-273.00	1065.00	13830	20230901	-63.27	4183	20230314	21.44	6290	-19.24	20240119	4580	10.92	20240103	20250	-74.91	20230809	4415	15.06	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
70	20240319	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	40	2	0.80	180547240	35391	70.35	5030	5170	5010	6520	3520	5020	5101.50	0.84	-612	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	836	-18.53	4.75	12	0.21	-273.00	1065.00	13830	20230901	-63.41	4183	20230314	20.97	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
71	20240319	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	60	2	1.20	169077820	33132	65.86	5030	5170	5010	6520	3520	5020	5103.16	0.84	136	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	839	-18.61	4.77	12	0.20	-273.00	1065.00	13830	20230901	-63.27	4183	20230314	21.44	6290	-19.24	20240119	4580	10.92	20240103	20250	-74.91	20230809	4415	15.06	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
72	20240319	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	90	2	1.79	98851000	19459	38.68	5030	5130	5010	6520	3520	5020	5079.96	0.84	-2806	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	844	-18.72	4.80	12	0.12	-273.00	1065.00	13830	20230901	-63.05	4183	20230314	22.16	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
73	20240319	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	0	3	0.00	10573180	2105	4.18	5030	5060	5010	6520	3520	5020	5022.89	0.84	-1341	5143	5081	5038	4976	4933	5060	4955	17	1500	100	3410	10	1	16519475	829	-18.39	4.71	12	0.01	-273.00	1065.00	13830	20230901	-63.70	4183	20230314	20.01	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억	139157	N	N	N	N
74	20240318	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	-30	5	-0.59	251273185	49688	65.26	5050	5100	4995	6560	3540	5050	5057.02	0.80	6052	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	829	-18.39	4.71	12	0.30	-273.00	1065.00	13830	20230901	-63.70	4143	20230313	21.17	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
75	20240318	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-10	5	-0.20	225586875	44575	58.54	5050	5100	4995	6560	3540	5050	5060.84	0.80	5653	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	833	-18.46	4.73	12	0.27	-273.00	1065.00	13830	20230901	-63.56	4143	20230313	21.65	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
76	20240318	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	0	3	0.00	216759515	42825	56.24	5050	5100	4995	6560	3540	5050	5061.52	0.80	6275	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	834	-18.50	4.74	12	0.26	-273.00	1065.00	13830	20230901	-63.49	4143	20230313	21.89	6290	-19.71	20240119	4580	10.26	20240103	20250	-75.06	20230809	4415	14.38	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
77	20240318	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	10	2	0.20	144330015	28518	37.45	5050	5100	4995	6560	3540	5050	5061.01	0.80	-2869	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	836	-18.53	4.75	12	0.17	-273.00	1065.00	13830	20230901	-63.41	4143	20230313	22.13	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
78	20240318	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	10	2	0.20	134951295	26668	35.02	5050	5100	4995	6560	3540	5050	5060.42	0.80	-2949	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	836	-18.53	4.75	12	0.16	-273.00	1065.00	13830	20230901	-63.41	4143	20230313	22.13	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
79	20240318	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	10	2	0.20	93316095	18428	24.20	5050	5100	4995	6560	3540	5050	5063.82	0.80	-897	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	836	-18.53	4.75	12	0.11	-273.00	1065.00	13830	20230901	-63.41	4143	20230313	22.13	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
80	20240318	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	10	2	0.20	66893495	13199	17.33	5050	5100	4995	6560	3540	5050	5068.07	0.80	-2398	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	836	-18.53	4.75	12	0.08	-273.00	1065.00	13830	20230901	-63.41	4143	20230313	22.13	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
81	20240318	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	40	2	0.79	18938955	3748	4.92	5050	5100	4995	6560	3540	5050	5053.08	0.80	-2255	5163	5106	5063	5006	4963	5085	4985	17	1510	100	3430	10	1	16519475	841	-18.64	4.78	12	0.02	-273.00	1065.00	13830	20230901	-63.20	4143	20230313	22.86	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억	132293	N	N	N	N
82	20240315	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	-50	5	-0.98	384402300	76087	70.67	5100	5120	5020	6630	3570	5100	5052.14	0.88	-13868	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	834	-18.50	4.74	12	0.46	-273.00	1065.00	13830	20230901	-63.49	3683	20230310	37.12	6290	-19.71	20240119	4580	10.26	20240103	20250	-75.06	20230809	4415	14.38	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
83	20240315	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-40	5	-0.78	373673650	73959	68.69	5100	5120	5020	6630	3570	5100	5052.44	0.88	-13890	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	836	-18.53	4.75	12	0.45	-273.00	1065.00	13830	20230901	-63.41	3683	20230310	37.39	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
84	20240315	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	-80	5	-1.57	319345050	63162	58.67	5100	5120	5020	6630	3570	5100	5055.97	0.88	-14178	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	829	-18.39	4.71	12	0.38	-273.00	1065.00	13830	20230901	-63.70	3683	20230310	36.30	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
85	20240315	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-60	5	-1.18	257983080	50975	47.35	5100	5120	5040	6630	3570	5100	5060.97	0.88	-6437	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	833	-18.46	4.73	12	0.31	-273.00	1065.00	13830	20230901	-63.56	3683	20230310	36.84	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
86	20240315	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	-50	5	-0.98	209139340	41323	38.38	5100	5120	5040	6630	3570	5100	5061.09	0.88	-667	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	834	-18.50	4.74	12	0.25	-273.00	1065.00	13830	20230901	-63.49	3683	20230310	37.12	6290	-19.71	20240119	4580	10.26	20240103	20250	-75.06	20230809	4415	14.38	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
87	20240315	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	0	3	0.00	167405300	33082	30.73	5100	5120	5040	6630	3570	5100	5060.31	0.88	-935	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	842	-18.68	4.79	12	0.20	-273.00	1065.00	13830	20230901	-63.12	3683	20230310	38.47	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
88	20240315	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-10	5	-0.20	99324580	19611	18.22	5100	5120	5050	6630	3570	5100	5064.74	0.88	-1373	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	841	-18.64	4.78	12	0.12	-273.00	1065.00	13830	20230901	-63.20	3683	20230310	38.20	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
89	20240315	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	-30	5	-0.59	18961870	3738	3.47	5100	5100	5050	6630	3570	5100	5072.73	0.88	-2136	5413	5256	5153	4996	4893	5205	4945	17	1530	100	3460	10	1	16519475	838	-18.57	4.76	12	0.02	-273.00	1065.00	13830	20230901	-63.34	3683	20230310	37.66	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억	146148	N	N	N	N
90	20240314	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-210	5	-3.95	548658880	107252	64.37	5310	5310	5050	6900	3720	5310	5115.57	1.15	-42120	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	842	-18.68	4.79	12	0.65	-273.00	1065.00	13830	20230901	-63.12	3500	20230309	45.71	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
91	20240314	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-210	5	-3.95	529498380	103496	62.11	5310	5310	5050	6900	3720	5310	5116.09	1.15	-41653	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	842	-18.68	4.79	12	0.63	-273.00	1065.00	13830	20230901	-63.12	3500	20230309	45.71	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
92	20240314	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-180	5	-3.39	491627400	96080	57.66	5310	5310	5050	6900	3720	5310	5116.81	1.15	-40487	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	847	-18.79	4.82	12	0.58	-273.00	1065.00	13830	20230901	-62.91	3500	20230309	46.57	6290	-18.44	20240119	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
93	20240314	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-200	5	-3.77	477995490	93411	56.06	5310	5310	5050	6900	3720	5310	5117.08	1.15	-39156	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	844	-18.72	4.80	12	0.57	-273.00	1065.00	13830	20230901	-63.05	3500	20230309	46.00	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
94	20240314	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-200	5	-3.77	440622830	86077	51.66	5310	5310	5050	6900	3720	5310	5118.89	1.15	-36802	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	844	-18.72	4.80	12	0.52	-273.00	1065.00	13830	20230901	-63.05	3500	20230309	46.00	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
95	20240314	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-210	5	-3.95	391019700	76376	45.84	5310	5310	5050	6900	3720	5310	5119.62	1.15	-35127	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	842	-18.68	4.79	12	0.46	-273.00	1065.00	13830	20230901	-63.12	3500	20230309	45.71	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
96	20240314	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-200	5	-3.77	226426520	43925	26.36	5310	5310	5100	6900	3720	5310	5154.77	1.15	-21225	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	844	-18.72	4.80	12	0.27	-273.00	1065.00	13830	20230901	-63.05	3500	20230309	46.00	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
97	20240314	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-80	5	-1.51	34068110	6504	3.90	5310	5310	5160	6900	3720	5310	5237.80	1.15	-1466	5723	5516	5293	5086	4863	5620	5190	17	1590	100	3610	10	1	16519475	864	-19.16	4.91	12	0.04	-273.00	1065.00	13830	20230901	-62.18	3500	20230309	49.43	6290	-16.85	20240119	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.07	N	322180	100	16 억	189570	N	N	N	N
98	20240313	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	170	2	3.31	870256730	166011	201.45	5170	5500	5070	6680	3600	5140	5241.85	1.08	11077	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	877	-19.45	4.99	12	1.00	-273.00	1065.00	13830	20230901	-61.61	3486	20230308	52.32	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
99	20240313	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	160	2	3.11	823758150	157251	190.82	5170	5500	5070	6680	3600	5140	5238.49	1.08	12695	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	876	-19.41	4.98	12	0.95	-273.00	1065.00	13830	20230901	-61.68	3486	20230308	52.04	6290	-15.74	20240119	4580	15.72	20240103	20250	-73.83	20230809	4415	20.05	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
100	20240313	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	200	2	3.89	401746890	77778	94.38	5170	5340	5070	6680	3600	5140	5165.30	1.08	10437	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	882	-19.56	5.01	12	0.47	-273.00	1065.00	13830	20230901	-61.39	3486	20230308	53.18	6290	-15.10	20240119	4580	16.59	20240103	20250	-73.63	20230809	4415	20.95	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
101	20240313	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	0	3	0.00	229624980	44514	54.02	5170	5240	5090	6680	3600	5140	5158.49	1.08	7817	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	849	-18.83	4.83	12	0.27	-273.00	1065.00	13830	20230901	-62.83	3486	20230308	47.45	6290	-18.28	20240119	4580	12.23	20240103	20250	-74.62	20230809	4415	16.42	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
102	20240313	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	60	2	1.17	202130700	39181	47.55	5170	5240	5090	6680	3600	5140	5158.90	1.08	7267	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	859	-19.05	4.88	12	0.24	-273.00	1065.00	13830	20230901	-62.40	3486	20230308	49.17	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
103	20240313	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	40	2	0.78	111872520	21819	26.48	5170	5180	5090	6680	3600	5140	5127.30	1.08	1316	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	856	-18.97	4.86	12	0.13	-273.00	1065.00	13830	20230901	-62.55	3486	20230308	48.59	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
104	20240313	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	20	2	0.39	81923950	15997	19.41	5170	5180	5090	6680	3600	5140	5121.21	1.08	-1103	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	852	-18.90	4.85	12	0.10	-273.00	1065.00	13830	20230901	-62.69	3486	20230308	48.02	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
105	20240313	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-30	5	-0.58	10588870	2061	2.50	5170	5170	5110	6680	3600	5140	5137.73	1.08	-1272	5433	5286	5193	5046	4953	5240	5000	17	1540	100	3490	10	1	16519475	844	-18.72	4.80	12	0.01	-273.00	1065.00	13830	20230901	-63.05	3486	20230308	46.59	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.09	N	322180	100	16 억	178247	N	N	N	N
106	20240312	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	-40	5	-0.77	426074480	82123	148.65	5170	5340	5100	6730	3630	5180	5188.25	1.14	-9277	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	849	-18.83	4.83	12	0.50	-273.00	1065.00	13830	20230901	-62.83	3486	20230308	47.45	6290	-18.28	20240119	4580	12.23	20240103	20250	-74.62	20230809	4415	16.42	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
107	20240312	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-60	5	-1.16	410517010	79083	143.15	5170	5340	5100	6730	3630	5180	5190.97	1.14	-9317	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	846	-18.75	4.81	12	0.48	-273.00	1065.00	13830	20230901	-62.98	3486	20230308	46.87	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
108	20240312	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-70	5	-1.35	335719150	64466	116.69	5170	5340	5100	6730	3630	5180	5207.70	1.14	-3107	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	844	-18.72	4.80	12	0.39	-273.00	1065.00	13830	20230901	-63.05	3486	20230308	46.59	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
109	20240312	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-10	5	-0.19	273595950	52382	94.82	5170	5340	5160	6730	3630	5180	5223.10	1.14	2480	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	854	-18.94	4.85	12	0.32	-273.00	1065.00	13830	20230901	-62.62	3486	20230308	48.31	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
110	20240312	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	20	2	0.39	236911300	45315	82.03	5170	5340	5160	6730	3630	5180	5228.11	1.14	6000	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	859	-19.05	4.88	12	0.27	-273.00	1065.00	13830	20230901	-62.40	3486	20230308	49.17	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
111	20240312	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-10	5	-0.19	208712120	39871	72.17	5170	5340	5160	6730	3630	5180	5234.70	1.14	7419	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	854	-18.94	4.85	12	0.24	-273.00	1065.00	13830	20230901	-62.62	3486	20230308	48.31	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
112	20240312	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	40	2	0.77	149880850	28558	51.69	5170	5340	5170	6730	3630	5180	5248.32	1.14	6588	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	862	-19.12	4.90	12	0.17	-273.00	1065.00	13830	20230901	-62.26	3486	20230308	49.74	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
113	20240312	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	80	2	1.54	42635380	8164	14.78	5170	5280	5170	6730	3630	5180	5222.42	1.14	978	5306	5242	5176	5112	5046	5275	5145	17	1550	100	3520	10	1	16519475	869	-19.27	4.94	12	0.05	-273.00	1065.00	13830	20230901	-61.97	3486	20230308	50.89	6290	-16.38	20240119	4580	14.85	20240103	20250	-74.02	20230809	4415	19.14	20231206	0.11	N	322180	100	16 억	187787	N	N	N	N
114	20240311	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	281411140	54406	53.39	5170	5240	5110	6720	3620	5170	5172.43	1.15	-2215	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	856	-18.97	4.86	12	0.33	-273.00	1065.00	13830	20230901	-62.55	3433	20230306	50.89	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
115	20240311	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	0	3	0.00	267219720	51666	50.70	5170	5240	5110	6720	3620	5170	5172.06	1.15	-1290	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	854	-18.94	4.85	12	0.31	-273.00	1065.00	13830	20230901	-62.62	3433	20230306	50.60	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
116	20240311	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-10	5	-0.19	231034280	44650	43.81	5170	5240	5110	6720	3620	5170	5174.34	1.15	3189	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	852	-18.90	4.85	12	0.27	-273.00	1065.00	13830	20230901	-62.69	3433	20230306	50.31	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
117	20240311	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	20	2	0.39	208763960	40352	39.59	5170	5240	5110	6720	3620	5170	5173.57	1.15	2260	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	857	-19.01	4.87	12	0.24	-273.00	1065.00	13830	20230901	-62.47	3433	20230306	51.18	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
118	20240311	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	180318610	34865	34.21	5170	5240	5110	6720	3620	5170	5171.91	1.15	2616	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	856	-18.97	4.86	12	0.21	-273.00	1065.00	13830	20230901	-62.55	3433	20230306	50.89	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
119	20240311	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	168220480	32521	31.91	5170	5240	5110	6720	3620	5170	5172.67	1.15	3007	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	856	-18.97	4.86	12	0.20	-273.00	1065.00	13830	20230901	-62.55	3433	20230306	50.89	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
120	20240311	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	10	2	0.19	119937550	23191	22.76	5170	5240	5110	6720	3620	5170	5171.73	1.15	3165	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	856	-18.97	4.86	12	0.14	-273.00	1065.00	13830	20230901	-62.55	3433	20230306	50.89	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
121	20240311	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	30	2	0.58	49203930	9531	9.35	5170	5240	5110	6720	3620	5170	5162.51	1.15	-862	5463	5316	5193	5046	4923	5390	5120	17	1550	100	3510	10	1	16519475	859	-19.05	4.88	12	0.06	-273.00	1065.00	13830	20230901	-62.40	3433	20230306	51.47	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.11	N	322180	100	16 억	189739	N	N	N	N
122	20240308	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	70	2	1.37	516850480	99820	91.32	5100	5340	5070	6630	3570	5100	5177.90	1.17	-2822	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	854	-18.94	4.85	12	0.60	-273.00	1065.00	13830	20230901	-62.62	3433	20230306	50.60	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
123	20240308	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	70	2	1.37	475984530	91899	84.07	5100	5340	5070	6630	3570	5100	5179.52	1.17	-2814	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	854	-18.94	4.85	12	0.56	-273.00	1065.00	13830	20230901	-62.62	3433	20230306	50.60	6290	-17.81	20240119	4580	12.88	20240103	20250	-74.47	20230809	4415	17.10	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
124	20240308	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	20	2	0.39	435454070	84020	76.86	5100	5340	5070	6630	3570	5100	5182.84	1.17	-2954	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	846	-18.75	4.81	12	0.51	-273.00	1065.00	13830	20230901	-62.98	3433	20230306	49.14	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
125	20240308	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-10	5	-0.20	394071950	75895	69.43	5100	5340	5080	6630	3570	5100	5192.45	1.17	-433	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	841	-18.64	4.78	12	0.46	-273.00	1065.00	13830	20230901	-63.20	3433	20230306	48.27	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
126	20240308	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	20	2	0.39	355134660	68262	62.45	5100	5340	5100	6630	3570	5100	5202.67	1.17	5558	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	846	-18.75	4.81	12	0.41	-273.00	1065.00	13830	20230901	-62.98	3433	20230306	49.14	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
127	20240308	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	100	2	1.96	335672340	64483	58.99	5100	5340	5100	6630	3570	5100	5205.76	1.17	6960	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	859	-19.05	4.88	12	0.39	-273.00	1065.00	13830	20230901	-62.40	3433	20230306	51.47	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
128	20240308	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	120	2	2.35	277939690	53408	48.86	5100	5340	5100	6630	3570	5100	5204.28	1.17	4979	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	862	-19.12	4.90	12	0.32	-273.00	1065.00	13830	20230901	-62.26	3433	20230306	52.05	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
129	20240308	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	240	2	4.71	158003820	30240	27.66	5100	5340	5100	6630	3570	5100	5225.41	1.17	3616	5420	5260	5140	4980	4860	5200	4920	17	1530	100	3460	10	1	16519475	882	-19.56	5.01	12	0.18	-273.00	1065.00	13830	20230901	-61.39	3433	20230306	55.55	6290	-15.10	20240119	4580	16.59	20240103	20250	-73.63	20230809	4415	20.95	20231206	0.11	N	322180	100	16 억	193209	N	N	N	N
130	20240307	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-120	5	-2.30	554327240	109208	109.57	5220	5300	5020	6780	3660	5220	5075.88	1.36	-31870	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	842	-18.68	4.79	12	0.66	-273.00	1065.00	13830	20230901	-63.12	3423	20230302	48.99	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
131	20240307	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5050	-170	5	-3.26	537217710	105847	106.20	5220	5300	5020	6780	3660	5220	5075.42	1.36	-29836	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	834	-18.50	4.74	12	0.64	-273.00	1065.00	13830	20230901	-63.49	3423	20230302	47.53	6290	-19.71	20240119	4580	10.26	20240103	20250	-75.06	20230809	4415	14.38	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
132	20240307	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-180	5	-3.45	493221640	97131	97.46	5220	5300	5020	6780	3660	5220	5077.90	1.36	-27490	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	833	-18.46	4.73	12	0.59	-273.00	1065.00	13830	20230901	-63.56	3423	20230302	47.24	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
133	20240307	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-160	5	-3.07	453120770	89193	89.49	5220	5300	5020	6780	3660	5220	5080.23	1.36	-23366	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	836	-18.53	4.75	12	0.54	-273.00	1065.00	13830	20230901	-63.41	3423	20230302	47.82	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
134	20240307	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-180	5	-3.45	431659080	84941	85.23	5220	5300	5020	6780	3660	5220	5081.87	1.36	-20105	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	833	-18.46	4.73	12	0.51	-273.00	1065.00	13830	20230901	-63.56	3423	20230302	47.24	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
135	20240307	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	-150	5	-2.87	347436670	68240	68.47	5220	5300	5030	6780	3660	5220	5091.39	1.36	-12672	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	838	-18.57	4.76	12	0.41	-273.00	1065.00	13830	20230901	-63.34	3423	20230302	48.12	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
136	20240307	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-100	5	-1.92	273696650	53645	53.82	5220	5300	5050	6780	3660	5220	5102.00	1.36	-847	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	846	-18.75	4.81	12	0.32	-273.00	1065.00	13830	20230901	-62.98	3423	20230302	49.58	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
137	20240307	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	-30	5	-0.57	46643960	8950	8.98	5220	5300	5150	6780	3660	5220	5211.62	1.36	-5874	5746	5482	5236	4972	4726	5615	5105	17	1560	100	3540	10	1	16519475	857	-19.01	4.87	12	0.05	-273.00	1065.00	13830	20230901	-62.47	3423	20230302	51.62	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.11	N	322180	100	16 억	225248	N	N	N	N
138	20240306	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	150	2	2.96	503949585	98368	127.56	5110	5500	4990	6590	3550	5070	5123.06	1.30	10614	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	862	-19.12	4.90	12	0.60	-273.00	1065.00	13830	20230901	-62.26	3420	20230228	52.63	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
139	20240306	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	90	2	1.78	471119555	92040	119.35	5110	5500	4990	6590	3550	5070	5118.64	1.30	11186	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	852	-18.90	4.85	12	0.56	-273.00	1065.00	13830	20230901	-62.69	3420	20230228	50.88	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
140	20240306	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	80	2	1.58	428879075	83798	108.67	5110	5500	4990	6590	3550	5070	5118.01	1.30	10941	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	851	-18.86	4.84	12	0.51	-273.00	1065.00	13830	20230901	-62.76	3420	20230228	50.58	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
141	20240306	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	160	2	3.16	374918095	73375	95.15	5110	5500	4990	6590	3550	5070	5109.62	1.30	10343	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	864	-19.16	4.91	12	0.44	-273.00	1065.00	13830	20230901	-62.18	3420	20230228	52.92	6290	-16.85	20240119	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
142	20240306	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	90	2	1.78	271296355	53703	69.64	5110	5160	4990	6590	3550	5070	5051.79	1.30	11139	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	852	-18.90	4.85	12	0.33	-273.00	1065.00	13830	20230901	-62.69	3420	20230228	50.88	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
143	20240306	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	20	2	0.39	206219975	40995	53.16	5110	5110	4990	6590	3550	5070	5030.37	1.30	11952	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	841	-18.64	4.78	12	0.25	-273.00	1065.00	13830	20230901	-63.20	3420	20230228	48.83	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
144	20240306	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	20	2	0.39	178897745	35605	46.17	5110	5110	4990	6590	3550	5070	5024.51	1.30	8648	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	841	-18.64	4.78	12	0.22	-273.00	1065.00	13830	20230901	-63.20	3420	20230228	48.83	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
145	20240306	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-30	5	-0.59	65996125	13184	17.10	5110	5110	4990	6590	3550	5070	5005.77	1.30	4269	5316	5192	5106	4982	4896	5150	4940	17	1520	100	3440	10	1	16519475	833	-18.46	4.73	12	0.08	-273.00	1065.00	13830	20230901	-63.56	3420	20230228	47.37	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.11	N	322180	100	16 억	215161	N	N	N	N
146	20240305	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5070	-80	5	-1.55	389004560	76337	124.14	5160	5230	5020	6690	3610	5150	5095.89	1.42	-18944	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	838	-18.57	4.76	12	0.46	-273.00	1065.00	13830	20230901	-63.34	3420	20230228	48.25	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
147	20240305	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-110	5	-2.14	362187040	71031	115.51	5160	5230	5020	6690	3610	5150	5099.00	1.42	-18846	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	833	-18.46	4.73	12	0.43	-273.00	1065.00	13830	20230901	-63.56	3420	20230228	47.37	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
148	20240305	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	-130	5	-2.52	326656220	63982	104.05	5160	5230	5020	6690	3610	5150	5105.44	1.42	-17445	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	829	-18.39	4.71	12	0.39	-273.00	1065.00	13830	20230901	-63.70	3420	20230228	46.78	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
149	20240305	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	-120	5	-2.33	261934940	51150	83.18	5160	5230	5030	6690	3610	5150	5120.92	1.42	-12055	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	831	-18.42	4.72	12	0.31	-273.00	1065.00	13830	20230901	-63.63	3420	20230228	47.08	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
150	20240305	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-30	5	-0.58	226031180	44062	71.65	5160	5230	5070	6690	3610	5150	5129.84	1.42	-8598	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	846	-18.75	4.81	12	0.27	-273.00	1065.00	13830	20230901	-62.98	3420	20230228	49.71	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
151	20240305	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-50	5	-0.97	160135800	31179	50.70	5160	5230	5070	6690	3610	5150	5136.01	1.42	-3126	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	842	-18.68	4.79	12	0.19	-273.00	1065.00	13830	20230901	-63.12	3420	20230228	49.12	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
152	20240305	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-20	5	-0.39	101168190	19633	31.93	5160	5230	5100	6690	3610	5150	5152.97	1.42	-2272	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	847	-18.79	4.82	12	0.12	-273.00	1065.00	13830	20230901	-62.91	3420	20230228	50.00	6290	-18.44	20240119	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
153	20240305	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	30	2	0.58	21932050	4254	6.92	5160	5230	5100	6690	3610	5150	5155.63	1.42	-346	5350	5250	5160	5060	4970	5300	5110	17	1540	100	3500	10	1	16519475	856	-18.97	4.86	12	0.03	-273.00	1065.00	13830	20230901	-62.55	3420	20230228	51.46	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.12	N	322180	100	16 억	234454	N	N	N	N
154	20240304	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	110	2	2.18	316680670	61353	61.50	5070	5260	5070	6550	3530	5040	5161.64	1.39	3331	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	851	-18.86	4.84	12	0.37	-273.00	1065.00	13830	20230901	-62.76	3320	20230224	55.12	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
155	20240304	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	120	2	2.38	309363920	59929	60.07	5070	5260	5070	6550	3530	5040	5162.17	1.39	3398	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	852	-18.90	4.85	12	0.36	-273.00	1065.00	13830	20230901	-62.69	3320	20230224	55.42	6290	-17.97	20240119	4580	12.66	20240103	20250	-74.52	20230809	4415	16.87	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
156	20240304	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	160	2	3.17	236127420	45726	45.83	5070	5260	5070	6550	3530	5040	5163.96	1.39	1493	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	859	-19.05	4.88	12	0.28	-273.00	1065.00	13830	20230901	-62.40	3320	20230224	56.63	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
157	20240304	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	190	2	3.77	198133040	38466	38.56	5070	5250	5070	6550	3530	5040	5150.86	1.39	2729	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	864	-19.16	4.91	12	0.23	-273.00	1065.00	13830	20230901	-62.18	3320	20230224	57.53	6290	-16.85	20240119	4580	14.19	20240103	20250	-74.17	20230809	4415	18.46	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
158	20240304	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	80	2	1.59	144197400	28045	28.11	5070	5250	5070	6550	3530	5040	5141.64	1.39	336	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	846	-18.75	4.81	12	0.17	-273.00	1065.00	13830	20230901	-62.98	3320	20230224	54.22	6290	-18.60	20240119	4580	11.79	20240103	20250	-74.72	20230809	4415	15.97	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
159	20240304	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	110	2	2.18	92628090	17959	18.00	5070	5250	5070	6550	3530	5040	5157.75	1.39	-307	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	851	-18.86	4.84	12	0.11	-273.00	1065.00	13830	20230901	-62.76	3320	20230224	55.12	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
160	20240304	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	150	2	2.98	50254520	9747	9.77	5070	5250	5070	6550	3530	5040	5155.90	1.39	-140	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	857	-19.01	4.87	12	0.06	-273.00	1065.00	13830	20230901	-62.47	3320	20230224	56.33	6290	-17.49	20240119	4580	13.32	20240103	20250	-74.37	20230809	4415	17.55	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N
161	20240304	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	160	2	3.17	15620430	3025	3.03	5070	5250	5070	6550	3530	5040	5163.78	1.39	-216	5163	5101	5038	4976	4913	5070	4945	17	1510	100	3420	10	1	16519475	859	-19.05	4.88	12	0.02	-273.00	1065.00	13830	20230901	-62.40	3320	20230224	56.63	6290	-17.33	20240119	4580	13.54	20240103	20250	-74.32	20230809	4415	17.78	20231206	0.12	N	322180	100	16 억	230031	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History