KissMeData/367000/price/prices-20240301.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	marginalRateClassCode	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	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-50	5	-0.65	94564440	12326	97.04	7750	7790	7600	10070	5430	7750	7671.95	0.19	-851	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	646	-19.85	1.42	12	0.15	-388.00	5423.00	15870	20230327	-51.48	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	15670	-50.86	20230330	7470	3.08	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
3	20240329	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-40	5	-0.52	90191080	11756	92.55	7750	7790	7600	10070	5430	7750	7671.92	0.19	-600	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	647	-19.87	1.42	12	0.14	-388.00	5423.00	15870	20230327	-51.42	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	15670	-50.80	20230330	7470	3.21	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
4	20240329	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-40	5	-0.52	63981100	8328	65.56	7750	7790	7630	10070	5430	7750	7682.65	0.19	-222	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	647	-19.87	1.42	12	0.10	-388.00	5423.00	15870	20230327	-51.42	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	15670	-50.80	20230330	7470	3.21	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
5	20240329	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-30	5	-0.39	55695770	7248	57.06	7750	7790	7630	10070	5430	7750	7684.29	0.19	-211	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	648	-19.90	1.42	12	0.09	-388.00	5423.00	15870	20230327	-51.35	7470	20240305	3.35	10890	-29.11	20240122	7470	3.35	20240305	15670	-50.73	20230330	7470	3.35	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
6	20240329	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-60	5	-0.77	43268260	5628	44.31	7750	7790	7650	10070	5430	7750	7688.03	0.19	462	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	645	-19.82	1.42	12	0.07	-388.00	5423.00	15870	20230327	-51.54	7470	20240305	2.95	10890	-29.38	20240122	7470	2.95	20240305	15670	-50.93	20230330	7470	2.95	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
7	20240329	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	40083010	5214	41.05	7750	7790	7650	10070	5430	7750	7687.57	0.19	594	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	650	-19.97	1.43	12	0.06	-388.00	5423.00	15870	20230327	-51.17	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15670	-50.54	20230330	7470	3.75	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
8	20240329	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-80	5	-1.03	26604690	3458	27.22	7750	7790	7660	10070	5430	7750	7693.66	0.19	848	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	643	-19.77	1.41	12	0.04	-388.00	5423.00	15870	20230327	-51.67	7470	20240305	2.68	10890	-29.57	20240122	7470	2.68	20240305	15670	-51.05	20230330	7470	2.68	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
9	20240329	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	2271040	292	2.30	7750	7790	7750	10070	5430	7750	7777.53	0.19	-38	7910	7830	7720	7640	7530	7775	7585	42	2320	500	4960	10	1	8388207	650	-19.97	1.43	12	0.00	-388.00	5423.00	15870	20230327	-51.17	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15670	-50.54	20230330	7470	3.75	20240305	2.43	N	367000	500	41 억	15520	N	N	N	N
10	20240328	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	97795030	12702	236.23	7800	7800	7610	10070	5430	7750	7699.18	0.18	17	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	650	-19.97	1.43	12	0.15	-388.00	5423.00	15950	20230323	-51.41	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15780	-50.89	20230328	7470	3.75	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
11	20240328	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-100	5	-1.29	88722530	11528	214.39	7800	7800	7610	10070	5430	7750	7696.26	0.18	335	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	642	-19.72	1.41	12	0.14	-388.00	5423.00	15950	20230323	-52.04	7470	20240305	2.41	10890	-29.75	20240122	7470	2.41	20240305	15780	-51.52	20230328	7470	2.41	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
12	20240328	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-30	5	-0.39	82660110	10739	199.72	7800	7800	7610	10070	5430	7750	7697.19	0.18	636	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	648	-19.90	1.42	12	0.13	-388.00	5423.00	15950	20230323	-51.60	7470	20240305	3.35	10890	-29.11	20240122	7470	3.35	20240305	15780	-51.08	20230328	7470	3.35	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
13	20240328	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-10	5	-0.13	81077100	10534	195.91	7800	7800	7610	10070	5430	7750	7696.71	0.18	624	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	649	-19.95	1.43	12	0.13	-388.00	5423.00	15950	20230323	-51.47	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	15780	-50.95	20230328	7470	3.61	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
14	20240328	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	10	2	0.13	10534810	1357	25.24	7800	7800	7720	10070	5430	7750	7763.31	0.18	-470	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	651	-20.00	1.43	12	0.02	-388.00	5423.00	15950	20230323	-51.35	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	15780	-50.82	20230328	7470	3.88	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
15	20240328	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	40	2	0.52	7758890	999	18.58	7800	7800	7720	10070	5430	7750	7766.66	0.18	-271	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	653	-20.08	1.44	12	0.01	-388.00	5423.00	15950	20230323	-51.16	7470	20240305	4.28	10890	-28.47	20240122	7470	4.28	20240305	15780	-50.63	20230328	7470	4.28	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
16	20240328	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	6120310	787	14.64	7800	7800	7750	10070	5430	7750	7776.76	0.18	-272	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	650	-19.97	1.43	12	0.01	-388.00	5423.00	15950	20230323	-51.41	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15780	-50.89	20230328	7470	3.75	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
17	20240328	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	50	2	0.65	1557320	200	3.72	7800	7800	7760	10070	5430	7750	7786.60	0.18	-17	7896	7822	7766	7692	7636	7795	7665	42	2320	500	4960	10	1	8388207	654	-20.10	1.44	12	0.00	-388.00	5423.00	15950	20230323	-51.10	7470	20240305	4.42	10890	-28.37	20240122	7470	4.42	20240305	15780	-50.57	20230328	7470	4.42	20240305	2.46	N	367000	500	41 억	15503	N	N	N	N
18	20240327	161153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	-20	5	-0.26	41367500	5314	30.57	7770	7840	7710	10100	5440	7770	7784.63	0.19	-171	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	650	-19.97	1.43	12	0.06	-388.00	5423.00	16070	20230322	-51.77	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15870	-51.17	20230327	7470	3.75	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
19	20240327	151151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7770	0	3	0.00	40762600	5236	30.12	7770	7840	7710	10100	5440	7770	7785.06	0.19	-169	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	652	-20.03	1.43	12	0.06	-388.00	5423.00	16070	20230322	-51.65	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	15870	-51.04	20230327	7470	4.02	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
20	20240327	141152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7800	30	2	0.39	34679120	4452	25.61	7770	7840	7710	10100	5440	7770	7789.56	0.19	-210	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	654	-20.10	1.44	12	0.05	-388.00	5423.00	16070	20230322	-51.46	7470	20240305	4.42	10890	-28.37	20240122	7470	4.42	20240305	15870	-50.85	20230327	7470	4.42	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
21	20240327	131150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	-20	5	-0.26	30238600	3881	22.33	7770	7840	7710	10100	5440	7770	7791.45	0.19	86	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	650	-19.97	1.43	12	0.05	-388.00	5423.00	16070	20230322	-51.77	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	15870	-51.17	20230327	7470	3.75	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
22	20240327	121151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7820	50	2	0.64	22453580	2880	16.57	7770	7840	7710	10100	5440	7770	7796.38	0.19	8	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	656	-20.15	1.44	12	0.03	-388.00	5423.00	16070	20230322	-51.34	7470	20240305	4.69	10890	-28.19	20240122	7470	4.69	20240305	15870	-50.72	20230327	7470	4.69	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
23	20240327	111149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7820	50	2	0.64	16995220	2182	12.55	7770	7840	7710	10100	5440	7770	7788.83	0.19	54	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	656	-20.15	1.44	12	0.03	-388.00	5423.00	16070	20230322	-51.34	7470	20240305	4.69	10890	-28.19	20240122	7470	4.69	20240305	15870	-50.72	20230327	7470	4.69	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
24	20240327	101146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7780	10	2	0.13	10175040	1306	7.51	7770	7840	7770	10100	5440	7770	7791.00	0.19	162	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	653	-20.05	1.43	12	0.02	-388.00	5423.00	16070	20230322	-51.59	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	15870	-50.98	20230327	7470	4.15	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
25	20240327	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7840	70	2	0.90	2213980	283	1.63	7770	7840	7770	10100	5440	7770	7823.25	0.19	50	8023	7896	7753	7626	7483	7960	7690	42	2330	500	4970	10	1	8388207	658	-20.21	1.45	12	0.00	-388.00	5423.00	16070	20230322	-51.21	7470	20240305	4.95	10890	-28.01	20240122	7470	4.95	20240305	15870	-50.60	20230327	7470	4.95	20240305	2.49	N	367000	500	41 억	15674	N	N	N	N
26	20240326	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	110	2	1.44	134119780	17352	225.53	7670	7880	7610	9950	5370	7660	7729.36	0.13	4646	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	652	16.22	1.36	12	0.21	479.00	5698.00	16070	20230322	-51.65	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	15870	-51.04	20230327	7470	4.02	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
27	20240326	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	100	2	1.31	133404510	17260	224.33	7670	7880	7610	9950	5370	7660	7729.11	0.13	4654	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	651	16.20	1.36	12	0.21	479.00	5698.00	16070	20230322	-51.71	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	15870	-51.10	20230327	7470	3.88	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
28	20240326	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	50	2	0.65	51074530	6617	86.00	7670	7810	7660	9950	5370	7660	7718.68	0.13	1595	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	647	16.10	1.35	12	0.08	479.00	5698.00	16070	20230322	-52.02	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	15870	-51.42	20230327	7470	3.21	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
29	20240326	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	80	2	1.04	43867360	5685	73.89	7670	7810	7660	9950	5370	7660	7716.33	0.13	1369	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	649	16.16	1.36	12	0.07	479.00	5698.00	16070	20230322	-51.84	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	15870	-51.23	20230327	7470	3.61	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
30	20240326	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	110	2	1.44	40101390	5199	67.57	7670	7810	7660	9950	5370	7660	7713.29	0.13	1463	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	652	16.22	1.36	12	0.06	479.00	5698.00	16070	20230322	-51.65	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	15870	-51.04	20230327	7470	4.02	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
31	20240326	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	80	2	1.04	30145640	3906	50.77	7670	7810	7660	9950	5370	7660	7717.78	0.13	1302	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	649	16.16	1.36	12	0.05	479.00	5698.00	16070	20230322	-51.84	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	15870	-51.23	20230327	7470	3.61	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
32	20240326	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	80	2	1.04	23012800	2981	38.74	7670	7810	7660	9950	5370	7660	7719.83	0.13	1045	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	649	16.16	1.36	12	0.04	479.00	5698.00	16070	20230322	-51.84	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	15870	-51.23	20230327	7470	3.61	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
33	20240326	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	20	2	0.26	955900	124	1.61	7670	7740	7670	9950	5370	7660	7708.87	0.13	-52	7800	7730	7690	7620	7580	7765	7655	42	2290	500	4900	10	1	8388207	644	16.03	1.35	12	0.00	479.00	5698.00	16070	20230322	-52.21	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	15870	-51.61	20230327	7470	2.81	20240305	2.48	N	367000	500	41 억	11028	N	N	N	N
34	20240325	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-120	5	-1.54	59160940	7688	169.12	7650	7760	7650	10110	5450	7780	7695.33	0.12	772	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	643	15.99	1.34	12	0.09	479.00	5698.00	16800	20230320	-54.40	7470	20240305	2.54	10890	-29.66	20240122	7470	2.54	20240305	15870	-51.73	20230327	7470	2.54	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
35	20240325	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-70	5	-0.90	55425310	7201	158.40	7650	7760	7650	10110	5450	7780	7696.89	0.12	782	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	647	16.10	1.35	12	0.09	479.00	5698.00	16800	20230320	-54.11	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	15870	-51.42	20230327	7470	3.21	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
36	20240325	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-90	5	-1.16	43508620	5651	124.31	7650	7760	7650	10110	5450	7780	7699.28	0.12	857	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	645	16.05	1.35	12	0.07	479.00	5698.00	16800	20230320	-54.23	7470	20240305	2.95	10890	-29.38	20240122	7470	2.95	20240305	15870	-51.54	20230327	7470	2.95	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
37	20240325	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-60	5	-0.77	31178720	4049	89.07	7650	7760	7650	10110	5450	7780	7700.35	0.12	734	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	648	16.12	1.35	12	0.05	479.00	5698.00	16800	20230320	-54.05	7470	20240305	3.35	10890	-29.11	20240122	7470	3.35	20240305	15870	-51.35	20230327	7470	3.35	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
38	20240325	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-20	5	-0.26	27373120	3556	78.22	7650	7760	7650	10110	5450	7780	7697.73	0.12	638	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	651	16.20	1.36	12	0.04	479.00	5698.00	16800	20230320	-53.81	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	15870	-51.10	20230327	7470	3.88	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
39	20240325	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-50	5	-0.64	23702270	3082	67.80	7650	7740	7650	10110	5450	7780	7690.55	0.12	648	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	648	16.14	1.36	12	0.04	479.00	5698.00	16800	20230320	-53.99	7470	20240305	3.48	10890	-29.02	20240122	7470	3.48	20240305	15870	-51.29	20230327	7470	3.48	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
40	20240325	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-60	5	-0.77	15097640	1967	43.27	7650	7740	7650	10110	5450	7780	7675.47	0.12	113	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	648	16.12	1.35	12	0.02	479.00	5698.00	16800	20230320	-54.05	7470	20240305	3.35	10890	-29.11	20240122	7470	3.35	20240305	15870	-51.35	20230327	7470	3.35	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
41	20240325	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-50	5	-0.64	9023260	1178	25.91	7650	7730	7650	10110	5450	7780	7659.81	0.12	207	7933	7856	7803	7726	7673	7830	7700	42	2330	500	4970	10	1	8388207	648	16.14	1.36	12	0.01	479.00	5698.00	16800	20230320	-53.99	7470	20240305	3.48	10890	-29.02	20240122	7470	3.48	20240305	15870	-51.29	20230327	7470	3.48	20240305	2.49	N	367000	500	41 억	10256	N	N	N	N
42	20240322	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-20	5	-0.26	35291950	4524	60.80	7790	7880	7750	10140	5460	7800	7801.05	0.14	-1536	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	653	16.24	1.37	12	0.05	479.00	5698.00	16800	20230320	-53.69	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	16070	-51.59	20230322	7470	4.15	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
43	20240322	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	10	2	0.13	34373860	4406	59.21	7790	7880	7750	10140	5460	7800	7801.60	0.14	-1525	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	655	16.30	1.37	12	0.05	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16070	-51.40	20230322	7470	4.55	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
44	20240322	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	30	2	0.38	16875220	2163	29.07	7790	7880	7760	10140	5460	7800	7801.77	0.14	-365	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	657	16.35	1.37	12	0.03	479.00	5698.00	16800	20230320	-53.39	7470	20240305	4.82	10890	-28.10	20240122	7470	4.82	20240305	16070	-51.28	20230322	7470	4.82	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
45	20240322	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	20	2	0.26	15647330	2006	26.96	7790	7880	7760	10140	5460	7800	7800.26	0.14	-361	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	656	16.33	1.37	12	0.02	479.00	5698.00	16800	20230320	-53.45	7470	20240305	4.69	10890	-28.19	20240122	7470	4.69	20240305	16070	-51.34	20230322	7470	4.69	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
46	20240322	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	40	2	0.51	11316020	1450	19.49	7790	7880	7760	10140	5460	7800	7804.15	0.14	-361	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	658	16.37	1.38	12	0.02	479.00	5698.00	16800	20230320	-53.33	7470	20240305	4.95	10890	-28.01	20240122	7470	4.95	20240305	16070	-51.21	20230322	7470	4.95	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
47	20240322	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	70	2	0.90	9220440	1182	15.88	7790	7880	7760	10140	5460	7800	7800.71	0.14	-349	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	660	16.43	1.38	12	0.01	479.00	5698.00	16800	20230320	-53.15	7470	20240305	5.35	10890	-27.73	20240122	7470	5.35	20240305	16070	-51.03	20230322	7470	5.35	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
48	20240322	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	10	2	0.13	3055690	392	5.27	7790	7840	7770	10140	5460	7800	7795.13	0.14	-199	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	655	16.30	1.37	12	0.00	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16070	-51.40	20230322	7470	4.55	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
49	20240322	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-20	5	-0.26	1169770	150	2.02	7790	7840	7780	10140	5460	7800	7798.47	0.14	-60	7993	7896	7773	7676	7553	7945	7725	42	2340	500	4990	10	1	8388207	653	16.24	1.37	12	0.00	479.00	5698.00	16800	20230320	-53.69	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	16070	-51.59	20230322	7470	4.15	20240305	2.51	N	367000	500	41 억	11792	N	N	N	N
50	20240321	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	190	2	2.50	57360970	7426	70.00	7650	7870	7650	9890	5330	7610	7724.34	0.13	650	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	654	16.28	1.37	12	0.09	479.00	5698.00	16800	20230320	-53.57	7470	20240305	4.42	10890	-28.37	20240122	7470	4.42	20240305	16070	-51.46	20230322	7470	4.42	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
51	20240321	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	150	2	1.97	55435890	7179	67.68	7650	7870	7650	9890	5330	7610	7721.95	0.13	678	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	651	16.20	1.36	12	0.09	479.00	5698.00	16800	20230320	-53.81	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16070	-51.71	20230322	7470	3.88	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
52	20240321	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	120	2	1.58	49570950	6421	60.53	7650	7870	7650	9890	5330	7610	7720.13	0.13	653	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	648	16.14	1.36	12	0.08	479.00	5698.00	16800	20230320	-53.99	7470	20240305	3.48	10890	-29.02	20240122	7470	3.48	20240305	16070	-51.90	20230322	7470	3.48	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
53	20240321	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	110	2	1.45	47249780	6121	57.70	7650	7870	7650	9890	5330	7610	7719.29	0.13	663	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	648	16.12	1.35	12	0.07	479.00	5698.00	16800	20230320	-54.05	7470	20240305	3.35	10890	-29.11	20240122	7470	3.35	20240305	16070	-51.96	20230322	7470	3.35	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
54	20240321	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	160	2	2.10	44561160	5773	54.42	7650	7870	7650	9890	5330	7610	7718.89	0.13	608	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	652	16.22	1.36	12	0.07	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16070	-51.65	20230322	7470	4.02	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
55	20240321	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	50	2	0.66	20325070	2640	24.89	7650	7770	7650	9890	5330	7610	7698.89	0.13	-111	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	643	15.99	1.34	12	0.03	479.00	5698.00	16800	20230320	-54.40	7470	20240305	2.54	10890	-29.66	20240122	7470	2.54	20240305	16070	-52.33	20230322	7470	2.54	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
56	20240321	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	90	2	1.18	16407140	2129	20.07	7650	7770	7650	9890	5330	7610	7706.50	0.13	-116	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	646	16.08	1.35	12	0.03	479.00	5698.00	16800	20230320	-54.17	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	16070	-52.08	20230322	7470	3.08	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
57	20240321	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	90	2	1.18	5993750	778	7.33	7650	7770	7650	9890	5330	7610	7704.05	0.13	-116	8116	7862	7686	7432	7256	7990	7560	42	2280	500	4870	10	1	8388207	646	16.08	1.35	12	0.01	479.00	5698.00	16800	20230320	-54.17	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	16070	-52.08	20230322	7470	3.08	20240305	2.50	N	367000	500	41 억	11142	N	N	N	N
58	20240320	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	100	2	1.33	82404540	10607	92.98	7510	7940	7510	9760	5260	7510	7769.86	0.13	-167	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	638	15.89	1.34	12	0.13	479.00	5698.00	16800	20230320	-54.70	7470	20240305	1.87	10890	-30.12	20240122	7470	1.87	20240305	16800	-54.70	20230320	7470	1.87	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
59	20240320	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	140	2	1.86	72368590	9290	81.43	7510	7940	7510	9760	5260	7510	7789.95	0.13	-337	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	642	15.97	1.34	12	0.11	479.00	5698.00	16800	20230320	-54.46	7470	20240305	2.41	10890	-29.75	20240122	7470	2.41	20240305	16800	-54.46	20230320	7470	2.41	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
60	20240320	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	160	2	2.13	65545780	8400	73.63	7510	7940	7510	9760	5260	7510	7803.07	0.13	-519	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	643	16.01	1.35	12	0.10	479.00	5698.00	16800	20230320	-54.35	7470	20240305	2.68	10890	-29.57	20240122	7470	2.68	20240305	16800	-54.35	20230320	7470	2.68	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
61	20240320	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	170	2	2.26	64401830	8251	72.33	7510	7940	7510	9760	5260	7510	7805.34	0.13	-519	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	644	16.03	1.35	12	0.10	479.00	5698.00	16800	20230320	-54.29	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	16800	-54.29	20230320	7470	2.81	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
62	20240320	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	230	2	3.06	59569580	7621	66.80	7510	7940	7510	9760	5260	7510	7816.50	0.13	-731	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	649	16.16	1.36	12	0.09	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
63	20240320	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	250	2	3.33	52498500	6709	58.81	7510	7940	7510	9760	5260	7510	7825.09	0.13	-787	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	651	16.20	1.36	12	0.08	479.00	5698.00	16800	20230320	-53.81	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16800	-53.81	20230320	7470	3.88	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
64	20240320	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	270	2	3.60	37352630	4769	41.80	7510	7940	7510	9760	5260	7510	7832.38	0.13	-703	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	653	16.24	1.37	12	0.06	479.00	5698.00	16800	20230320	-53.69	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	16800	-53.69	20230320	7470	4.15	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
65	20240320	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	80	2	1.07	2960540	388	3.40	7510	7760	7510	9760	5260	7510	7630.26	0.13	35	7950	7730	7620	7400	7290	7675	7345	42	2250	500	4800	10	1	8388207	637	15.85	1.33	12	0.00	479.00	5698.00	16800	20230320	-54.82	7470	20240305	1.61	10890	-30.30	20240122	7470	1.61	20240305	16800	-54.82	20230320	7470	1.61	20240305	2.52	N	367000	500	41 억	11309	N	N	N	N
66	20240319	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-230	5	-2.97	87344050	11397	126.53	7630	7840	7510	10060	5420	7740	7664.15	0.16	-1713	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	630	15.68	1.32	12	0.14	479.00	5698.00	16800	20230320	-55.30	7470	20240305	0.54	10890	-31.04	20240122	7470	0.54	20240305	16800	-55.30	20230320	7470	0.54	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
67	20240319	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-120	5	-1.55	70175560	9126	101.32	7630	7840	7600	10060	5420	7740	7689.63	0.16	-1600	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	639	15.91	1.34	12	0.11	479.00	5698.00	16800	20230320	-54.64	7470	20240305	2.01	10890	-30.03	20240122	7470	2.01	20240305	16800	-54.64	20230320	7470	2.01	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
68	20240319	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-30	5	-0.39	47426250	6143	68.20	7630	7840	7630	10060	5420	7740	7720.37	0.16	-1204	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	647	16.10	1.35	12	0.07	479.00	5698.00	16800	20230320	-54.11	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	16800	-54.11	20230320	7470	3.21	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
69	20240319	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-40	5	-0.52	39183080	5072	56.31	7630	7840	7630	10060	5420	7740	7725.37	0.16	-1123	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	646	16.08	1.35	12	0.06	479.00	5698.00	16800	20230320	-54.17	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	16800	-54.17	20230320	7470	3.08	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
70	20240319	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	10	2	0.13	24834210	3211	35.65	7630	7840	7630	10060	5420	7740	7734.10	0.16	-573	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	650	16.18	1.36	12	0.04	479.00	5698.00	16800	20230320	-53.87	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	16800	-53.87	20230320	7470	3.75	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
71	20240319	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	20	2	0.26	24795460	3206	35.59	7630	7840	7630	10060	5420	7740	7734.08	0.16	-569	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	651	16.20	1.36	12	0.04	479.00	5698.00	16800	20230320	-53.81	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16800	-53.81	20230320	7470	3.88	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
72	20240319	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	40	2	0.52	12460820	1616	17.94	7630	7840	7630	10060	5420	7740	7710.90	0.16	2	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	653	16.24	1.37	12	0.02	479.00	5698.00	16800	20230320	-53.69	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	16800	-53.69	20230320	7470	4.15	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
73	20240319	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-10	5	-0.13	1130440	148	1.64	7630	7730	7630	10060	5420	7740	7638.11	0.16	19	7946	7842	7756	7652	7566	7800	7610	42	2320	500	4950	10	1	8388207	648	16.14	1.36	12	0.00	479.00	5698.00	16800	20230320	-53.99	7470	20240305	3.48	10890	-29.02	20240122	7470	3.48	20240305	16800	-53.99	20230320	7470	3.48	20240305	2.52	N	367000	500	41 억	13006	N	N	N	N
74	20240318	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	69314420	8946	167.03	7810	7860	7670	10150	5470	7810	7748.09	0.16	-97	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	648	16.16	1.36	12	0.11	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
75	20240318	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-40	5	-0.51	60001740	7747	144.64	7810	7860	7670	10150	5470	7810	7745.16	0.16	-98	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	650	16.22	1.36	12	0.09	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
76	20240318	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-40	5	-0.51	49126820	6347	118.50	7810	7860	7670	10150	5470	7810	7740.16	0.16	-122	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	650	16.22	1.36	12	0.08	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
77	20240318	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-60	5	-0.77	45607650	5893	110.03	7810	7860	7670	10150	5470	7810	7739.29	0.16	-199	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	648	16.18	1.36	12	0.07	479.00	5698.00	16800	20230320	-53.87	7470	20240305	3.75	10890	-28.83	20240122	7470	3.75	20240305	16800	-53.87	20230320	7470	3.75	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
78	20240318	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	0	3	0.00	37691100	4869	90.91	7810	7860	7670	10150	5470	7810	7741.04	0.16	-354	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	653	16.30	1.37	12	0.06	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16800	-53.51	20230320	7470	4.55	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
79	20240318	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	20	2	0.26	33475080	4327	80.79	7810	7860	7670	10150	5470	7810	7736.33	0.16	-344	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	655	16.35	1.37	12	0.05	479.00	5698.00	16800	20230320	-53.39	7470	20240305	4.82	10890	-28.10	20240122	7470	4.82	20240305	16800	-53.39	20230320	7470	4.82	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
80	20240318	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	9746790	1265	23.62	7810	7810	7670	10150	5470	7810	7704.97	0.16	-85	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	643	16.03	1.35	12	0.02	479.00	5698.00	16800	20230320	-54.29	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	16800	-54.29	20230320	7470	2.81	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
81	20240318	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	2230660	287	5.36	7810	7810	7740	10150	5470	7810	7772.33	0.16	80	8043	7926	7813	7696	7583	7985	7755	42	2340	500	4990	10	1	8367207	648	16.16	1.36	12	0.00	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.71	N	367000	500	41 억	13113	N	N	N	N
82	20240315	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	40	2	0.51	41556870	5335	43.81	7760	7930	7700	10100	5440	7770	7789.48	0.17	-914	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	653	16.30	1.37	12	0.06	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16800	-53.51	20230320	7470	4.55	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
83	20240315	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	0	3	0.00	33031160	4242	34.83	7760	7930	7700	10100	5440	7770	7786.69	0.17	-438	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	650	16.22	1.36	12	0.05	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
84	20240315	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-30	5	-0.39	31319480	4021	33.02	7760	7930	7700	10100	5440	7770	7788.98	0.17	-453	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	648	16.16	1.36	12	0.05	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
85	20240315	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	0	3	0.00	30785380	3952	32.45	7760	7930	7700	10100	5440	7770	7789.82	0.17	-449	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	650	16.22	1.36	12	0.05	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
86	20240315	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	10	2	0.13	29849260	3831	31.46	7760	7930	7700	10100	5440	7770	7791.51	0.17	-450	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	651	16.24	1.37	12	0.05	479.00	5698.00	16800	20230320	-53.69	7470	20240305	4.15	10890	-28.56	20240122	7470	4.15	20240305	16800	-53.69	20230320	7470	4.15	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
87	20240315	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	40	2	0.51	28500100	3657	30.03	7760	7930	7700	10100	5440	7770	7793.30	0.17	-431	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	653	16.30	1.37	12	0.04	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16800	-53.51	20230320	7470	4.55	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
88	20240315	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	40	2	0.51	13479930	1743	14.31	7760	7810	7700	10100	5440	7770	7733.75	0.17	17	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	653	16.30	1.37	12	0.02	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16800	-53.51	20230320	7470	4.55	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
89	20240315	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-70	5	-0.90	1722500	223	1.83	7760	7760	7700	10100	5440	7770	7724.22	0.17	-123	7916	7842	7746	7672	7576	7880	7710	42	2330	500	4970	10	1	8367207	644	16.08	1.35	12	0.00	479.00	5698.00	16800	20230320	-54.17	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	16800	-54.17	20230320	7470	3.08	20240305	2.70	N	367000	500	41 억	14027	N	N	N	N
90	20240314	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-20	5	-0.26	94126980	12178	191.72	7740	7820	7650	10120	5460	7790	7729.25	0.17	499	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	650	16.22	1.36	12	0.15	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
91	20240314	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-30	5	-0.39	91222340	11804	185.83	7740	7820	7650	10120	5460	7790	7728.09	0.17	504	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	649	16.20	1.36	12	0.14	479.00	5698.00	16800	20230320	-53.81	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16800	-53.81	20230320	7470	3.88	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
92	20240314	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-50	5	-0.64	77777610	10065	158.45	7740	7820	7650	10120	5460	7790	7727.53	0.17	291	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	648	16.16	1.36	12	0.12	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
93	20240314	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-80	5	-1.03	63163150	8168	128.59	7740	7820	7650	10120	5460	7790	7733.00	0.17	-349	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	645	16.10	1.35	12	0.10	479.00	5698.00	16800	20230320	-54.11	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	16800	-54.11	20230320	7470	3.21	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
94	20240314	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-50	5	-0.64	56678460	7327	115.35	7740	7820	7650	10120	5460	7790	7735.56	0.17	-735	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	648	16.16	1.36	12	0.09	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
95	20240314	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-50	5	-0.64	46624150	6024	94.84	7740	7820	7650	10120	5460	7790	7739.73	0.17	-735	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	648	16.16	1.36	12	0.07	479.00	5698.00	16800	20230320	-53.93	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16800	-53.93	20230320	7470	3.61	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
96	20240314	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-20	5	-0.26	31152270	4024	63.35	7740	7820	7650	10120	5460	7790	7741.62	0.17	-735	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	650	16.22	1.36	12	0.05	479.00	5698.00	16800	20230320	-53.75	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16800	-53.75	20230320	7470	4.02	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
97	20240314	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	10	2	0.13	2150520	277	4.36	7740	7820	7740	10120	5460	7790	7763.61	0.17	-23	8023	7906	7823	7706	7623	7865	7665	42	2330	500	4980	10	1	8367207	653	16.28	1.37	12	0.00	479.00	5698.00	16800	20230320	-53.57	7470	20240305	4.42	10890	-28.37	20240122	7470	4.42	20240305	16800	-53.57	20230320	7470	4.42	20240305	2.70	N	367000	500	41 억	13899	N	N	N	N
98	20240313	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-20	5	-0.26	49651470	6350	62.21	7850	7940	7740	10150	5470	7810	7819.13	0.16	617	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	652	16.26	1.37	12	0.08	479.00	5698.00	16800	20230320	-53.63	7470	20240305	4.28	10890	-28.47	20240122	7470	4.28	20240305	16800	-53.63	20230320	7470	4.28	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
99	20240313	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	46697210	5971	58.49	7850	7940	7740	10150	5470	7810	7820.67	0.16	599	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	657	16.39	1.38	12	0.07	479.00	5698.00	16800	20230320	-53.27	7470	20240305	5.09	10890	-27.92	20240122	7470	5.09	20240305	16800	-53.27	20230320	7470	5.09	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
100	20240313	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-20	5	-0.26	42249750	5401	52.91	7850	7940	7740	10150	5470	7810	7822.58	0.16	486	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	652	16.26	1.37	12	0.06	479.00	5698.00	16800	20230320	-53.63	7470	20240305	4.28	10890	-28.47	20240122	7470	4.28	20240305	16800	-53.63	20230320	7470	4.28	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
101	20240313	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-10	5	-0.13	40509460	5178	50.72	7850	7940	7740	10150	5470	7810	7823.38	0.16	530	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	653	16.28	1.37	12	0.06	479.00	5698.00	16800	20230320	-53.57	7470	20240305	4.42	10890	-28.37	20240122	7470	4.42	20240305	16800	-53.57	20230320	7470	4.42	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
102	20240313	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	30	2	0.38	19261130	2449	23.99	7850	7940	7800	10150	5470	7810	7864.90	0.16	-77	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	656	16.37	1.38	12	0.03	479.00	5698.00	16800	20230320	-53.33	7470	20240305	4.95	10890	-28.01	20240122	7470	4.95	20240305	16800	-53.33	20230320	7470	4.95	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
103	20240313	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	100	2	1.28	16759860	2131	20.88	7850	7940	7800	10150	5470	7810	7864.79	0.16	-74	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	662	16.51	1.39	12	0.03	479.00	5698.00	16800	20230320	-52.92	7470	20240305	5.89	10890	-27.36	20240122	7470	5.89	20240305	16800	-52.92	20230320	7470	5.89	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
104	20240313	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	90	2	1.15	9150940	1167	11.43	7850	7900	7800	10150	5470	7810	7841.42	0.16	4	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	661	16.49	1.39	12	0.01	479.00	5698.00	16800	20230320	-52.98	7470	20240305	5.76	10890	-27.46	20240122	7470	5.76	20240305	16800	-52.98	20230320	7470	5.76	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
105	20240313	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	10	2	0.13	4250580	542	5.31	7850	7890	7800	10150	5470	7810	7842.40	0.16	8	8070	7940	7870	7740	7670	7905	7705	42	2340	500	4990	10	1	8367207	654	16.33	1.37	12	0.01	479.00	5698.00	16800	20230320	-53.45	7470	20240305	4.69	10890	-28.19	20240122	7470	4.69	20240305	16800	-53.45	20230320	7470	4.69	20240305	2.71	N	367000	500	41 억	13270	N	N	N	N
106	20240312	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-220	5	-2.74	80061760	10165	191.43	7820	8000	7800	10430	5630	8030	7876.41	0.16	212	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	653	16.30	1.37	12	0.12	479.00	5698.00	16800	20230320	-53.51	7470	20240305	4.55	10890	-28.28	20240122	7470	4.55	20240305	16800	-53.51	20230320	7470	4.55	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
107	20240312	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	74008860	9393	176.89	7820	8000	7800	10430	5630	8030	7879.15	0.16	124	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	664	16.58	1.39	12	0.11	479.00	5698.00	16800	20230320	-52.74	7470	20240305	6.29	10890	-27.09	20240122	7470	6.29	20240305	16800	-52.74	20230320	7470	6.29	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
108	20240312	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-140	5	-1.74	62673930	7965	150.00	7820	7990	7800	10430	5630	8030	7868.67	0.16	168	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	660	16.47	1.38	12	0.10	479.00	5698.00	16800	20230320	-53.04	7470	20240305	5.62	10890	-27.55	20240122	7470	5.62	20240305	16800	-53.04	20230320	7470	5.62	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
109	20240312	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-100	5	-1.25	57842220	7354	138.49	7820	7990	7800	10430	5630	8030	7865.41	0.16	169	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	664	16.56	1.39	12	0.09	479.00	5698.00	16800	20230320	-52.80	7470	20240305	6.16	10890	-27.18	20240122	7470	6.16	20240305	16800	-52.80	20230320	7470	6.16	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
110	20240312	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-140	5	-1.74	46650800	5934	111.75	7820	7990	7800	10430	5630	8030	7861.61	0.16	478	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	660	16.47	1.38	12	0.07	479.00	5698.00	16800	20230320	-53.04	7470	20240305	5.62	10890	-27.55	20240122	7470	5.62	20240305	16800	-53.04	20230320	7470	5.62	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
111	20240312	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-150	5	-1.87	37982530	4835	91.05	7820	7990	7800	10430	5630	8030	7855.75	0.16	457	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	659	16.45	1.38	12	0.06	479.00	5698.00	16800	20230320	-53.10	7470	20240305	5.49	10890	-27.64	20240122	7470	5.49	20240305	16800	-53.10	20230320	7470	5.49	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
112	20240312	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-50	5	-0.62	26551610	3380	63.65	7820	7990	7800	10430	5630	8030	7855.51	0.16	445	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	668	16.66	1.40	12	0.04	479.00	5698.00	16800	20230320	-52.50	7470	20240305	6.83	10890	-26.72	20240122	7470	6.83	20240305	16800	-52.50	20230320	7470	6.83	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
113	20240312	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-210	5	-2.62	8638740	1103	20.77	7820	7990	7800	10430	5630	8030	7832.04	0.16	-26	8216	8122	8026	7932	7836	8075	7885	42	2400	500	5130	10	1	8367207	654	16.33	1.37	12	0.01	479.00	5698.00	16800	20230320	-53.45	7470	20240305	4.69	10890	-28.19	20240122	7470	4.69	20240305	16800	-53.45	20230320	7470	4.69	20240305	2.71	N	367000	500	41 억	13058	N	N	N	N
114	20240311	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-50	5	-0.62	42481210	5307	50.67	8120	8120	7930	10500	5660	8080	8004.75	0.19	-2606	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	672	16.76	1.41	12	0.06	479.00	5698.00	16950	20230306	-52.63	7470	20240305	7.50	10890	-26.26	20240122	7470	7.50	20240305	16800	-52.20	20230320	7470	7.50	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
115	20240311	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-70	5	-0.87	38048700	4755	45.40	8120	8120	7930	10500	5660	8080	8001.83	0.19	-2610	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	670	16.72	1.41	12	0.06	479.00	5698.00	16950	20230306	-52.74	7470	20240305	7.23	10890	-26.45	20240122	7470	7.23	20240305	16800	-52.32	20230320	7470	7.23	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
116	20240311	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-110	5	-1.36	22361610	2785	26.59	8120	8120	7960	10500	5660	8080	8029.30	0.19	-1866	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	667	16.64	1.40	12	0.03	479.00	5698.00	16950	20230306	-52.98	7470	20240305	6.69	10890	-26.81	20240122	7470	6.69	20240305	16800	-52.56	20230320	7470	6.69	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
117	20240311	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-50	5	-0.62	19116850	2378	22.70	8120	8120	7970	10500	5660	8080	8039.05	0.19	-1561	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	672	16.76	1.41	12	0.03	479.00	5698.00	16950	20230306	-52.63	7470	20240305	7.50	10890	-26.26	20240122	7470	7.50	20240305	16800	-52.20	20230320	7470	7.50	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
118	20240311	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-60	5	-0.74	16051880	1996	19.06	8120	8120	7970	10500	5660	8080	8042.02	0.19	-1461	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	671	16.74	1.41	12	0.02	479.00	5698.00	16950	20230306	-52.68	7470	20240305	7.36	10890	-26.35	20240122	7470	7.36	20240305	16800	-52.26	20230320	7470	7.36	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
119	20240311	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-110	5	-1.36	14648020	1820	17.38	8120	8120	7970	10500	5660	8080	8048.36	0.19	-1361	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	667	16.64	1.40	12	0.02	479.00	5698.00	16950	20230306	-52.98	7470	20240305	6.69	10890	-26.81	20240122	7470	6.69	20240305	16800	-52.56	20230320	7470	6.69	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
120	20240311	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-20	5	-0.25	11671120	1448	13.82	8120	8120	7990	10500	5660	8080	8060.17	0.19	-1099	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	674	16.83	1.41	12	0.02	479.00	5698.00	16950	20230306	-52.45	7470	20240305	7.90	10890	-25.99	20240122	7470	7.90	20240305	16800	-52.02	20230320	7470	7.90	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
121	20240311	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	30	2	0.37	2699960	334	3.19	8120	8120	8020	10500	5660	8080	8083.71	0.19	-237	8333	8206	8003	7876	7673	8270	7940	42	2420	500	5170	10	1	8367207	679	16.93	1.42	12	0.00	479.00	5698.00	16950	20230306	-52.15	7470	20240305	8.57	10890	-25.53	20240122	7470	8.57	20240305	16800	-51.73	20230320	7470	8.57	20240305	2.70	N	367000	500	41 억	15664	N	N	N	N
122	20240308	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	30	2	0.37	83625960	10474	39.89	8050	8130	7800	10460	5640	8050	7984.15	0.20	-742	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	676	16.87	1.42	12	0.13	479.00	5698.00	17290	20230303	-53.27	7470	20240305	8.17	10890	-25.80	20240122	7470	8.17	20240305	16800	-51.90	20230320	7470	8.17	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
123	20240308	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-40	5	-0.50	81510010	10212	38.89	8050	8130	7800	10460	5640	8050	7981.79	0.20	-743	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	670	16.72	1.41	12	0.12	479.00	5698.00	17290	20230303	-53.67	7470	20240305	7.23	10890	-26.45	20240122	7470	7.23	20240305	16800	-52.32	20230320	7470	7.23	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
124	20240308	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	-10	5	-0.12	74215180	9302	35.43	8050	8130	7800	10460	5640	8050	7978.41	0.20	-660	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	673	16.78	1.41	12	0.11	479.00	5698.00	17290	20230303	-53.50	7470	20240305	7.63	10890	-26.17	20240122	7470	7.63	20240305	16800	-52.14	20230320	7470	7.63	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
125	20240308	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-210	5	-2.61	57413460	7218	27.49	8050	8120	7800	10460	5640	8050	7954.21	0.20	-336	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	656	16.37	1.38	12	0.09	479.00	5698.00	17290	20230303	-54.66	7470	20240305	4.95	10890	-28.01	20240122	7470	4.95	20240305	16800	-53.33	20230320	7470	4.95	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
126	20240308	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	30	2	0.37	37731400	4723	17.99	8050	8120	7920	10460	5640	8050	7988.86	0.20	-333	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	676	16.87	1.42	12	0.06	479.00	5698.00	17290	20230303	-53.27	7470	20240305	8.17	10890	-25.80	20240122	7470	8.17	20240305	16800	-51.90	20230320	7470	8.17	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
127	20240308	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-50	5	-0.62	13946330	1740	6.63	8050	8120	7950	10460	5640	8050	8015.13	0.20	-166	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	669	16.70	1.40	12	0.02	479.00	5698.00	17290	20230303	-53.73	7470	20240305	7.10	10890	-26.54	20240122	7470	7.10	20240305	16800	-52.38	20230320	7470	7.10	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
128	20240308	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-70	5	-0.87	7353660	915	3.48	8050	8120	7980	10460	5640	8050	8036.79	0.20	3	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	668	16.66	1.40	12	0.01	479.00	5698.00	17290	20230303	-53.85	7470	20240305	6.83	10890	-26.72	20240122	7470	6.83	20240305	16800	-52.50	20230320	7470	6.83	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
129	20240308	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	50	2	0.62	4656690	579	2.21	8050	8100	7990	10460	5640	8050	8042.64	0.20	-83	8523	8286	8013	7776	7503	8405	7895	42	2410	500	5150	10	1	8367207	678	16.91	1.42	12	0.01	479.00	5698.00	17290	20230303	-53.15	7470	20240305	8.43	10890	-25.62	20240122	7470	8.43	20240305	16800	-51.79	20230320	7470	8.43	20240305	2.69	N	367000	500	41 억	16345	N	N	N	N
130	20240307	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	310	2	4.01	210521110	26252	278.77	7740	8250	7740	10060	5420	7740	8019.24	0.20	-206	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	674	16.81	1.41	12	0.31	479.00	5698.00	17290	20230303	-53.44	7470	20240305	7.76	10890	-26.08	20240122	7470	7.76	20240305	16800	-52.08	20230320	7470	7.76	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
131	20240307	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	280	2	3.62	198036890	24691	262.20	7740	8250	7740	10060	5420	7740	8020.61	0.20	-492	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	671	16.74	1.41	12	0.30	479.00	5698.00	17290	20230303	-53.61	7470	20240305	7.36	10890	-26.35	20240122	7470	7.36	20240305	16800	-52.26	20230320	7470	7.36	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
132	20240307	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	300	2	3.88	189320010	23605	250.66	7740	8250	7740	10060	5420	7740	8020.34	0.20	-445	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	673	16.78	1.41	12	0.28	479.00	5698.00	17290	20230303	-53.50	7470	20240305	7.63	10890	-26.17	20240122	7470	7.63	20240305	16800	-52.14	20230320	7470	7.63	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
133	20240307	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	310	2	4.01	172760730	21542	228.76	7740	8250	7740	10060	5420	7740	8019.72	0.20	-765	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	674	16.81	1.41	12	0.26	479.00	5698.00	17290	20230303	-53.44	7470	20240305	7.76	10890	-26.08	20240122	7470	7.76	20240305	16800	-52.08	20230320	7470	7.76	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
134	20240307	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	290	2	3.75	158755340	19804	210.30	7740	8250	7740	10060	5420	7740	8016.33	0.20	-1042	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	672	16.76	1.41	12	0.24	479.00	5698.00	17290	20230303	-53.56	7470	20240305	7.50	10890	-26.26	20240122	7470	7.50	20240305	16800	-52.20	20230320	7470	7.50	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
135	20240307	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	260	2	3.36	60013400	7610	80.81	7740	8050	7740	10060	5420	7740	7886.12	0.20	221	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	669	16.70	1.40	12	0.09	479.00	5698.00	17290	20230303	-53.73	7470	20240305	7.10	10890	-26.54	20240122	7470	7.10	20240305	16800	-52.38	20230320	7470	7.10	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
136	20240307	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	140	2	1.81	24153560	3111	33.04	7740	7880	7740	10060	5420	7740	7763.92	0.20	-1125	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	659	16.45	1.38	12	0.04	479.00	5698.00	17290	20230303	-54.42	7470	20240305	5.49	10890	-27.64	20240122	7470	5.49	20240305	16800	-53.10	20230320	7470	5.49	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
137	20240307	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	20	2	0.26	1947380	251	2.67	7740	7800	7740	10060	5420	7740	7758.49	0.20	-29	7893	7816	7713	7636	7533	7855	7675	42	2320	500	4950	10	1	8367207	649	16.20	1.36	12	0.00	479.00	5698.00	17290	20230303	-55.12	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16800	-53.81	20230320	7470	3.88	20240305	2.72	N	367000	500	41 억	16318	N	N	N	N
138	20240306	161025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7740	60	2	0.78	69961600	9063	29.27	7630	7790	7610	9980	5380	7680	7719.36	0.20	-380	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	648	16.16	1.36	12	0.11	479.00	5698.00	17290	20230303	-55.23	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	16950	-54.34	20230306	7470	3.61	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
139	20240306	151027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	30	2	0.39	63144390	8180	26.42	7630	7790	7610	9980	5380	7680	7719.36	0.20	-337	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	645	16.10	1.35	12	0.10	479.00	5698.00	17290	20230303	-55.41	7470	20240305	3.21	10890	-29.20	20240122	7470	3.21	20240305	16950	-54.51	20230306	7470	3.21	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
140	20240306	141035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7690	10	2	0.13	54103940	7004	22.62	7630	7790	7610	9980	5380	7680	7724.72	0.20	-489	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	643	16.05	1.35	12	0.08	479.00	5698.00	17290	20230303	-55.52	7470	20240305	2.95	10890	-29.38	20240122	7470	2.95	20240305	16950	-54.63	20230306	7470	2.95	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
141	20240306	131035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	80	2	1.04	47830480	6191	19.99	7630	7790	7610	9980	5380	7680	7725.81	0.20	-477	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	649	16.20	1.36	12	0.07	479.00	5698.00	17290	20230303	-55.12	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16950	-54.22	20230306	7470	3.88	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
142	20240306	121032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7770	90	2	1.17	40854830	5292	17.09	7630	7790	7610	9980	5380	7680	7720.11	0.20	-477	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	650	16.22	1.36	12	0.06	479.00	5698.00	17290	20230303	-55.06	7470	20240305	4.02	10890	-28.65	20240122	7470	4.02	20240305	16950	-54.16	20230306	7470	4.02	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
143	20240306	111030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	80	2	1.04	34680460	4497	14.52	7630	7780	7610	9980	5380	7680	7711.91	0.20	-472	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	649	16.20	1.36	12	0.05	479.00	5698.00	17290	20230303	-55.12	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16950	-54.22	20230306	7470	3.88	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
144	20240306	101006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	80	2	1.04	15374000	2002	6.47	7630	7760	7610	9980	5380	7680	7679.32	0.20	-441	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	649	16.20	1.36	12	0.02	479.00	5698.00	17290	20230303	-55.12	7470	20240305	3.88	10890	-28.74	20240122	7470	3.88	20240305	16950	-54.22	20230306	7470	3.88	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
145	20240306	091026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7680	0	3	0.00	5189160	679	2.19	7630	7680	7630	9980	5380	7680	7642.36	0.20	-379	7886	7782	7626	7522	7366	7705	7445	42	2300	500	4910	10	1	8367207	643	16.03	1.35	12	0.01	479.00	5698.00	17290	20230303	-55.58	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	16950	-54.69	20230306	7470	2.81	20240305	2.76	N	367000	500	41 억	16698	N	N	N	N
146	20240305	161020	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7680	-50	5	-0.65	235282430	30883	123.16	7730	7730	7470	10040	5420	7730	7618.51	0.21	556	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	643	16.03	1.35	12	0.37	479.00	5698.00	18300	20230227	-58.03	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	16950	-54.69	20230306	7470	2.81	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
147	20240305	151020	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7620	-110	5	-1.42	226071360	29674	118.34	7730	7730	7470	10040	5420	7730	7618.50	0.21	556	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	638	15.91	1.34	12	0.35	479.00	5698.00	18300	20230227	-58.36	7470	20240305	2.01	10890	-30.03	20240122	7470	2.01	20240305	16950	-55.04	20230306	7470	2.01	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
148	20240305	141010	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7650	-80	5	-1.03	205379070	26974	107.57	7730	7730	7470	10040	5420	7730	7613.96	0.21	1143	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	640	15.97	1.34	12	0.32	479.00	5698.00	18300	20230227	-58.20	7470	20240305	2.41	10890	-29.75	20240122	7470	2.41	20240305	16950	-54.87	20230306	7470	2.41	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
149	20240305	131011	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7660	-70	5	-0.91	170536250	22411	89.38	7730	7730	7470	10040	5420	7730	7609.49	0.21	803	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	641	15.99	1.34	12	0.27	479.00	5698.00	18300	20230227	-58.14	7470	20240305	2.54	10890	-29.66	20240122	7470	2.54	20240305	16950	-54.81	20230306	7470	2.54	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
150	20240305	121013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7620	-110	5	-1.42	148500840	19515	77.83	7730	7730	7470	10040	5420	7730	7609.57	0.21	608	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	638	15.91	1.34	12	0.23	479.00	5698.00	18300	20230227	-58.36	7470	20240305	2.01	10890	-30.03	20240122	7470	2.01	20240305	16950	-55.04	20230306	7470	2.01	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
151	20240305	111013	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7500	-230	5	-2.98	121368820	15906	63.43	7730	7730	7500	10040	5420	7730	7630.38	0.21	-458	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	628	15.66	1.32	12	0.19	479.00	5698.00	18300	20230227	-59.02	7500	20240305	0.00	10890	-31.13	20240122	7500	0.00	20240305	16950	-55.75	20230306	7500	0.00	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
152	20240305	101010	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7660	-70	5	-0.91	49502990	6436	25.67	7730	7730	7650	10040	5420	7730	7691.58	0.21	-476	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	641	15.99	1.34	12	0.08	479.00	5698.00	18300	20230227	-58.14	7650	20240305	0.13	10890	-29.66	20240122	7650	0.13	20240305	16950	-54.81	20230306	7650	0.13	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
153	20240305	091009	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7700	-30	5	-0.39	5828800	755	3.01	7730	7730	7700	10040	5420	7730	7720.26	0.21	-17	8056	7892	7806	7642	7556	7850	7600	42	2310	500	4940	10	1	8367207	644	16.08	1.35	12	0.01	479.00	5698.00	18300	20230227	-57.92	7700	20240305	0.00	10890	-29.29	20240122	7700	0.00	20240305	16950	-54.57	20230306	7700	0.00	20240305	2.78	N	367000	500	41 억	17342	N	N	N	N
154	20240304	161010	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7730	-160	5	-2.03	196506820	25073	156.77	7900	7970	7720	10250	5530	7890	7837.39	0.24	-2655	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	647	16.14	1.36	12	0.30	479.00	5698.00	18300	20230227	-57.76	7720	20240304	0.13	10890	-29.02	20240122	7720	0.13	20240304	16950	-54.40	20230306	7720	0.13	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
155	20240304	151004	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7810	-80	5	-1.01	188584040	24053	150.39	7900	7970	7720	10250	5530	7890	7840.35	0.24	-2634	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	653	16.30	1.37	12	0.29	479.00	5698.00	18300	20230227	-57.32	7720	20240304	1.17	10890	-28.28	20240122	7720	1.17	20240304	16950	-53.92	20230306	7720	1.17	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
156	20240304	140934	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7860	-30	5	-0.38	108492740	13800	86.28	7900	7970	7820	10250	5530	7890	7861.79	0.24	-1913	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	658	16.41	1.38	12	0.16	479.00	5698.00	18300	20230227	-57.05	7820	20240304	0.51	10890	-27.82	20240122	7820	0.51	20240304	16950	-53.63	20230306	7820	0.51	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
157	20240304	130959	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7890	0	3	0.00	66194400	8397	52.50	7900	7970	7820	10250	5530	7890	7883.10	0.24	-1800	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	660	16.47	1.38	12	0.10	479.00	5698.00	18300	20230227	-56.89	7820	20240304	0.90	10890	-27.55	20240122	7820	0.90	20240304	16950	-53.45	20230306	7820	0.90	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
158	20240304	120935	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7890	0	3	0.00	48563410	6160	38.51	7900	7970	7820	10250	5530	7890	7883.67	0.24	-1375	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	660	16.47	1.38	12	0.07	479.00	5698.00	18300	20230227	-56.89	7820	20240304	0.90	10890	-27.55	20240122	7820	0.90	20240304	16950	-53.45	20230306	7820	0.90	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
159	20240304	110952	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7890	0	3	0.00	42525480	5394	33.73	7900	7970	7820	10250	5530	7890	7883.85	0.24	-1160	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	660	16.47	1.38	12	0.06	479.00	5698.00	18300	20230227	-56.89	7820	20240304	0.90	10890	-27.55	20240122	7820	0.90	20240304	16950	-53.45	20230306	7820	0.90	20240304	2.78	N	367000	500	41 억	20208	N	N	N	N
160	20240304	100953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7890	0	3	0.00	30922050	3917	24.49	7900	7970	7890	10250	5530	7890	7894.32	0.24	-871	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	660	16.47	1.38	12	0.05	479.00	5698.00	18300	20230227	-56.89	7840	20240229	0.64	10890	-27.55	20240122	7840	0.64	20240229	16950	-53.45	20230306	7840	0.64	20240229	2.78	N	367000	500	41 억	20208	N	N	N	N
161	20240304	090952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7930	40	2	0.51	996890	126	0.79	7900	7970	7900	10250	5530	7890	7911.83	0.24	-30	8470	8180	8010	7720	7550	8120	7660	42	2360	500	5040	10	1	8367207	664	16.56	1.39	12	0.00	479.00	5698.00	18300	20230227	-56.67	7840	20240229	1.15	10890	-27.18	20240122	7840	1.15	20240229	16950	-53.22	20230306	7840	1.15	20240229	2.78	N	367000	500	41 억	20208	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History