KissMeData/315640/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	340	2	1.93	2486502970	138500	120.09	17800	18150	17420	22850	12320	17600	17953.10	0.58	8246	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2011	-26.46	7.33	12	1.24	-678.00	2446.00	32950	20230908	-45.55	7584	20230516	136.55	24750	-27.52	20240109	15700	14.27	20240306	32950	-45.55	20230908	7810	129.71	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
3	20240329	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	330	2	1.88	2441017220	135964	117.89	17800	18150	17420	22850	12320	17600	17953.41	0.58	8078	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2010	-26.45	7.33	12	1.21	-678.00	2446.00	32950	20230908	-45.58	7584	20230516	136.42	24750	-27.56	20240109	15700	14.20	20240306	32950	-45.58	20230908	7810	129.58	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
4	20240329	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	350	2	1.99	2170963970	120927	104.86	17800	18150	17420	22850	12320	17600	17952.68	0.58	6895	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2012	-26.47	7.34	12	1.08	-678.00	2446.00	32950	20230908	-45.52	7584	20230516	136.68	24750	-27.47	20240109	15700	14.33	20240306	32950	-45.52	20230908	7810	129.83	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
5	20240329	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	350	2	1.99	2024898690	112782	97.79	17800	18150	17420	22850	12320	17600	17954.09	0.58	7189	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2012	-26.47	7.34	12	1.01	-678.00	2446.00	32950	20230908	-45.52	7584	20230516	136.68	24750	-27.47	20240109	15700	14.33	20240306	32950	-45.52	20230908	7810	129.83	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
6	20240329	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17900	300	2	1.70	1929854120	107487	93.20	17800	18150	17420	22850	12320	17600	17954.30	0.58	6316	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2007	-26.40	7.32	12	0.96	-678.00	2446.00	32950	20230908	-45.68	7584	20230516	136.02	24750	-27.68	20240109	15700	14.01	20240306	32950	-45.68	20230908	7810	129.19	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
7	20240329	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	360	2	2.05	1752823510	97620	84.65	17800	18150	17420	22850	12320	17600	17955.58	0.58	9338	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2013	-26.49	7.34	12	0.87	-678.00	2446.00	32950	20230908	-45.49	7584	20230516	136.81	24750	-27.43	20240109	15700	14.39	20240306	32950	-45.49	20230908	7810	129.96	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
8	20240329	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	400	2	2.27	1074668090	60057	52.08	17800	18100	17420	22850	12320	17600	17894.14	0.58	3044	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	2018	-26.55	7.36	12	0.54	-678.00	2446.00	32950	20230908	-45.37	7584	20230516	137.34	24750	-27.27	20240109	15700	14.65	20240306	32950	-45.37	20230908	7810	130.47	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
9	20240329	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	-120	5	-0.68	91934190	5215	4.52	17800	17800	17480	22850	12320	17600	17628.80	0.58	-1454	18066	17832	17366	17132	16666	17950	17250	56	5250	500	10910	10	1	11210634	1960	-25.78	7.15	12	0.05	-678.00	2446.00	32950	20230908	-46.95	7584	20230516	130.49	24750	-29.37	20240109	15700	11.34	20240306	32950	-46.95	20230908	7810	123.82	20230516	0.38	N	315640	500	56 억	65468	N	N	2	N	N
10	20240328	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	500	2	2.92	1927253620	111572	74.55	17110	17600	16900	22200	11970	17100	17272.13	0.46	13507	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1973	-25.96	7.20	12	1.00	-678.00	2446.00	32950	20230908	-46.59	7584	20230516	132.07	24750	-28.89	20240109	15700	12.10	20240306	32950	-46.59	20230908	7810	125.35	20230516	0.43	N	315640	500	56 억	51318	N	N	2	N	N
11	20240328	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	440	2	2.57	1713007240	99389	66.41	17110	17550	16900	22200	11970	17100	17235.38	0.46	14387	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1966	-25.87	7.17	12	0.89	-678.00	2446.00	32950	20230908	-46.77	7584	20230516	131.28	24750	-29.13	20240109	15700	11.72	20240306	32950	-46.77	20230908	7810	124.58	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
12	20240328	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	210	2	1.23	1361669200	79233	52.94	17110	17410	16900	22200	11970	17100	17185.63	0.46	10972	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1941	-25.53	7.08	12	0.71	-678.00	2446.00	32950	20230908	-47.47	7584	20230516	128.24	24750	-30.06	20240109	15700	10.25	20240306	32950	-47.47	20230908	7810	121.64	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
13	20240328	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17280	180	2	1.05	1246288200	72554	48.48	17110	17410	16900	22200	11970	17100	17177.39	0.46	9982	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1937	-25.49	7.06	12	0.65	-678.00	2446.00	32950	20230908	-47.56	7584	20230516	127.85	24750	-30.18	20240109	15700	10.06	20240306	32950	-47.56	20230908	7810	121.25	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
14	20240328	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	170	2	0.99	1062830530	61911	41.37	17110	17410	16900	22200	11970	17100	17167.07	0.46	11932	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1936	-25.47	7.06	12	0.55	-678.00	2446.00	32950	20230908	-47.59	7584	20230516	127.72	24750	-30.22	20240109	15700	10.00	20240306	32950	-47.59	20230908	7810	121.13	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
15	20240328	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17360	260	2	1.52	956031480	55734	37.24	17110	17410	16900	22200	11970	17100	17153.47	0.46	10706	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1946	-25.60	7.10	12	0.50	-678.00	2446.00	32950	20230908	-47.31	7584	20230516	128.90	24750	-29.86	20240109	15700	10.57	20240306	32950	-47.31	20230908	7810	122.28	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
16	20240328	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	70	2	0.41	667897320	39089	26.12	17110	17290	16900	22200	11970	17100	17086.58	0.46	7770	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1925	-25.32	7.02	12	0.35	-678.00	2446.00	32950	20230908	-47.89	7584	20230516	126.40	24750	-30.63	20240109	15700	9.36	20240306	32950	-47.89	20230908	7810	119.85	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
17	20240328	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	-130	5	-0.76	253653180	14902	9.96	17110	17190	16900	22200	11970	17100	17021.42	0.46	-1765	18106	17602	17296	16792	16486	17450	16640	56	5100	500	10600	10	1	11210634	1902	-25.03	6.94	12	0.13	-678.00	2446.00	32950	20230908	-48.50	7584	20230516	123.76	24750	-31.43	20240109	15700	8.09	20240306	32950	-48.50	20230908	7810	117.29	20230516	0.43	N	315640	500	56 억	51318	N	N	13	N	N
18	20240327	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-620	5	-3.50	2556176120	148271	33.66	17790	17800	16990	23000	12410	17720	17240.13	0.52	-11806	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1917	-25.22	6.99	12	1.32	-678.00	2446.00	32950	20230908	-48.10	7584	20230516	125.47	24750	-30.91	20240109	15700	8.92	20240306	32950	-48.10	20230908	7810	118.95	20230516	0.41	N	315640	500	56 억	58492	N	N	13	N	N
19	20240327	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	-590	5	-3.33	2385240840	138269	31.39	17790	17800	16990	23000	12410	17720	17250.73	0.52	-9883	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1920	-25.27	7.00	12	1.23	-678.00	2446.00	32950	20230908	-48.01	7584	20230516	125.87	24750	-30.79	20240109	15700	9.11	20240306	32950	-48.01	20230908	7810	119.33	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
20	20240327	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-620	5	-3.50	2184441550	126530	28.73	17790	17800	16990	23000	12410	17720	17264.22	0.52	-10316	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1917	-25.22	6.99	12	1.13	-678.00	2446.00	32950	20230908	-48.10	7584	20230516	125.47	24750	-30.91	20240109	15700	8.92	20240306	32950	-48.10	20230908	7810	118.95	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
21	20240327	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-620	5	-3.50	1976287680	114363	25.97	17790	17800	16990	23000	12410	17720	17280.83	0.52	-9469	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1917	-25.22	6.99	12	1.02	-678.00	2446.00	32950	20230908	-48.10	7584	20230516	125.47	24750	-30.91	20240109	15700	8.92	20240306	32950	-48.10	20230908	7810	118.95	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
22	20240327	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	-630	5	-3.56	1625105590	93753	21.29	17790	17800	17020	23000	12410	17720	17333.90	0.52	-6536	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1916	-25.21	6.99	12	0.84	-678.00	2446.00	32950	20230908	-48.13	7584	20230516	125.34	24750	-30.95	20240109	15700	8.85	20240306	32950	-48.13	20230908	7810	118.82	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
23	20240327	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-580	5	-3.27	1362788070	78405	17.80	17790	17800	17100	23000	12410	17720	17381.39	0.52	-4534	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1922	-25.28	7.01	12	0.70	-678.00	2446.00	32950	20230908	-47.98	7584	20230516	126.00	24750	-30.75	20240109	15700	9.17	20240306	32950	-47.98	20230908	7810	119.46	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
24	20240327	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	-340	5	-1.92	723829770	41382	9.40	17790	17800	17310	23000	12410	17720	17491.42	0.52	640	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1948	-25.63	7.11	12	0.37	-678.00	2446.00	32950	20230908	-47.25	7584	20230516	129.17	24750	-29.78	20240109	15700	10.70	20240306	32950	-47.25	20230908	7810	122.54	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
25	20240327	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17730	10	2	0.06	139187180	7852	1.78	17790	17800	17660	23000	12410	17720	17726.33	0.52	321	19186	18452	18036	17302	16886	18245	17095	56	5280	500	10980	10	1	11210634	1988	-26.15	7.25	12	0.07	-678.00	2446.00	32950	20230908	-46.19	7584	20230516	133.78	24750	-28.36	20240109	15700	12.93	20240306	32950	-46.19	20230908	7810	127.02	20230516	0.41	N	315640	500	56 억	58492	N	N	200	N	N
26	20240326	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	-400	5	-2.21	7938665090	437783	164.34	18770	18770	17620	23550	12690	18120	18135.63	1.07	-62494	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	1987	-26.14	7.24	12	3.91	-678.00	2446.00	32950	20230908	-46.22	7584	20230516	133.65	24750	-28.40	20240109	15700	12.87	20240306	32950	-46.22	20230908	7810	126.89	20230516	0.39	N	315640	500	56 억	119407	N	N	200	N	N
27	20240326	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-420	5	-2.32	7778642630	428745	160.95	18770	18770	17620	23550	12690	18120	18142.82	1.07	-61928	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	1984	-26.11	7.24	12	3.82	-678.00	2446.00	32950	20230908	-46.28	7584	20230516	133.39	24750	-28.48	20240109	15700	12.74	20240306	32950	-46.28	20230908	7810	126.63	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
28	20240326	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	-450	5	-2.48	7515223680	413830	155.35	18770	18770	17620	23550	12690	18120	18160.17	1.07	-61938	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	1981	-26.06	7.22	12	3.69	-678.00	2446.00	32950	20230908	-46.37	7584	20230516	132.99	24750	-28.61	20240109	15700	12.55	20240306	32950	-46.37	20230908	7810	126.25	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
29	20240326	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	-410	5	-2.26	6985785170	383933	144.13	18770	18770	17620	23550	12690	18120	18195.32	1.07	-63789	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	1985	-26.12	7.24	12	3.42	-678.00	2446.00	32950	20230908	-46.25	7584	20230516	133.52	24750	-28.44	20240109	15700	12.80	20240306	32950	-46.25	20230908	7810	126.76	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
30	20240326	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	-240	5	-1.32	6426462960	352390	132.29	18770	18770	17620	23550	12690	18120	18236.79	1.07	-57788	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	2004	-26.37	7.31	12	3.14	-678.00	2446.00	32950	20230908	-45.74	7584	20230516	135.76	24750	-27.76	20240109	15700	13.89	20240306	32950	-45.74	20230908	7810	128.94	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
31	20240326	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	-290	5	-1.60	5771583680	315458	118.42	18770	18770	17800	23550	12690	18120	18295.89	1.07	-65408	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	1999	-26.30	7.29	12	2.81	-678.00	2446.00	32950	20230908	-45.89	7584	20230516	135.10	24750	-27.96	20240109	15700	13.57	20240306	32950	-45.89	20230908	7810	128.30	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
32	20240326	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	-40	5	-0.22	4666826500	253932	95.33	18770	18770	18020	23550	12690	18120	18378.25	1.07	-63028	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	2027	-26.67	7.39	12	2.27	-678.00	2446.00	32950	20230908	-45.13	7584	20230516	138.40	24750	-26.95	20240109	15700	15.16	20240306	32950	-45.13	20230908	7810	131.50	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
33	20240326	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18200	80	2	0.44	2600948550	140594	52.78	18770	18770	18120	23550	12690	18120	18499.71	1.07	-44190	18966	18542	18006	17582	17046	18755	17795	56	5430	500	11230	10	1	11210634	2040	-26.84	7.44	12	1.25	-678.00	2446.00	32950	20230908	-44.76	7584	20230516	139.98	24750	-26.46	20240109	15700	15.92	20240306	32950	-44.76	20230908	7810	133.03	20230516	0.39	N	315640	500	56 억	119407	N	N	78	N	N
34	20240325	161133	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	710	2	4.08	4831004450	266384	203.51	17550	18430	17470	22600	12190	17410	18135.49	0.37	76373	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2031	-32.95	17.63	12	2.38	-550.00	1028.00	32950	20230908	-45.01	7584	20230516	138.92	24750	-26.79	20240109	15700	15.41	20240306	32950	-45.01	20230908	7810	132.01	20230516	0.40	N	315640	500	56 억	41902	N	N	78	N	N
35	20240325	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	680	2	3.91	4709425350	259671	198.38	17550	18430	17470	22600	12190	17410	18136.12	0.37	78086	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2028	-32.89	17.60	12	2.32	-550.00	1028.00	32950	20230908	-45.10	7584	20230516	138.53	24750	-26.91	20240109	15700	15.22	20240306	32950	-45.10	20230908	7810	131.63	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
36	20240325	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18130	720	2	4.14	4498311820	248003	189.47	17550	18430	17470	22600	12190	17410	18138.13	0.37	81799	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2032	-32.96	17.64	12	2.21	-550.00	1028.00	32950	20230908	-44.98	7584	20230516	139.06	24750	-26.75	20240109	15700	15.48	20240306	32950	-44.98	20230908	7810	132.14	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
37	20240325	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	940	2	5.40	4243461160	234013	178.78	17550	18430	17470	22600	12190	17410	18133.44	0.37	80432	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2057	-33.36	17.85	12	2.09	-550.00	1028.00	32950	20230908	-44.31	7584	20230516	141.96	24750	-25.86	20240109	15700	16.88	20240306	32950	-44.31	20230908	7810	134.96	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
38	20240325	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	760	2	4.37	3248888840	179780	137.35	17550	18430	17470	22600	12190	17410	18071.47	0.37	57093	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2037	-33.04	17.68	12	1.60	-550.00	1028.00	32950	20230908	-44.86	7584	20230516	139.58	24750	-26.59	20240109	15700	15.73	20240306	32950	-44.86	20230908	7810	132.65	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
39	20240325	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	590	2	3.39	3049397310	168730	128.91	17550	18430	17470	22600	12190	17410	18072.64	0.37	50651	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2018	-32.73	17.51	12	1.51	-550.00	1028.00	32950	20230908	-45.37	7584	20230516	137.34	24750	-27.27	20240109	15700	14.65	20240306	32950	-45.37	20230908	7810	130.47	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
40	20240325	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	710	2	4.08	2715606260	150183	114.74	17550	18430	17470	22600	12190	17410	18081.98	0.37	50462	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	2031	-32.95	17.63	12	1.34	-550.00	1028.00	32950	20230908	-45.01	7584	20230516	138.92	24750	-26.79	20240109	15700	15.41	20240306	32950	-45.01	20230908	7810	132.01	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
41	20240325	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	350	2	2.01	520297280	29311	22.39	17550	17930	17470	22600	12190	17410	17750.92	0.37	7704	17843	17626	17273	17056	16703	17735	17165	56	5190	500	10790	10	1	11210634	1991	-32.29	17.28	12	0.26	-550.00	1028.00	32950	20230908	-46.10	7584	20230516	134.18	24750	-28.24	20240109	15700	13.12	20240306	32950	-46.10	20230908	7810	127.40	20230516	0.40	N	315640	500	56 억	41902	N	N	45	N	N
42	20240322	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	70	2	0.40	2224701240	129953	156.25	17290	17490	16920	22500	12140	17340	17118.44	0.26	3117	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1952	-31.65	16.94	12	1.16	-550.00	1028.00	32950	20230908	-47.16	7584	20230516	129.56	24750	-29.66	20240109	15700	10.89	20240306	32950	-47.16	20230908	7810	122.92	20230516	0.40	N	315640	500	56 억	29223	N	N	45	N	N
43	20240322	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	40	2	0.23	2136314560	124861	150.13	17290	17490	16920	22500	12140	17340	17109.54	0.26	2754	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1948	-31.60	16.91	12	1.11	-550.00	1028.00	32950	20230908	-47.25	7584	20230516	129.17	24750	-29.78	20240109	15700	10.70	20240306	32950	-47.25	20230908	7810	122.54	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
44	20240322	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-290	5	-1.67	1600916650	93901	112.90	17290	17340	16920	22500	12140	17340	17048.98	0.26	-1777	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1911	-31.00	16.59	12	0.84	-550.00	1028.00	32950	20230908	-48.25	7584	20230516	124.82	24750	-31.11	20240109	15700	8.60	20240306	32950	-48.25	20230908	7810	118.31	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
45	20240322	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	-370	5	-2.13	1349253140	79070	95.07	17290	17340	16920	22500	12140	17340	17064.03	0.26	-5132	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1902	-30.85	16.51	12	0.71	-550.00	1028.00	32950	20230908	-48.50	7584	20230516	123.76	24750	-31.43	20240109	15700	8.09	20240306	32950	-48.50	20230908	7810	117.29	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
46	20240322	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	-330	5	-1.90	1107054750	64842	77.96	17290	17340	16920	22500	12140	17340	17073.11	0.26	-4889	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1907	-30.93	16.55	12	0.58	-550.00	1028.00	32950	20230908	-48.38	7584	20230516	124.29	24750	-31.27	20240109	15700	8.34	20240306	32950	-48.38	20230908	7810	117.80	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
47	20240322	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	-170	5	-0.98	920984070	53950	64.87	17290	17340	16920	22500	12140	17340	17071.07	0.26	-3898	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1925	-31.22	16.70	12	0.48	-550.00	1028.00	32950	20230908	-47.89	7584	20230516	126.40	24750	-30.63	20240109	15700	9.36	20240306	32950	-47.89	20230908	7810	119.85	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
48	20240322	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-290	5	-1.67	638851500	37492	45.08	17290	17340	16920	22500	12140	17340	17039.68	0.26	-5430	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1911	-31.00	16.59	12	0.33	-550.00	1028.00	32950	20230908	-48.25	7584	20230516	124.82	24750	-31.11	20240109	15700	8.60	20240306	32950	-48.25	20230908	7810	118.31	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
49	20240322	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-350	5	-2.02	173813260	10166	12.22	17290	17340	16970	22500	12140	17340	17097.51	0.26	-1402	17573	17456	17223	17106	16873	17515	17165	56	5160	500	10750	10	1	11210634	1905	-30.89	16.53	12	0.09	-550.00	1028.00	32950	20230908	-48.44	7584	20230516	124.02	24750	-31.35	20240109	15700	8.22	20240306	32950	-48.44	20230908	7810	117.54	20230516	0.40	N	315640	500	56 억	29223	N	N	187	N	N
50	20240321	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	210	2	1.23	1422763710	82895	65.19	17250	17340	16990	22250	12000	17130	17163.49	0.18	12759	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1944	-31.53	16.87	12	0.74	-550.00	1028.00	32950	20230908	-47.37	7584	20230516	128.64	24750	-29.94	20240109	15700	10.45	20240306	32950	-47.37	20230908	7810	122.02	20230516	0.40	N	315640	500	56 억	19708	N	N	168	N	N
51	20240321	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	200	2	1.17	1358410570	79180	62.27	17250	17330	16990	22250	12000	17130	17156.05	0.18	12518	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1943	-31.51	16.86	12	0.71	-550.00	1028.00	32950	20230908	-47.41	7584	20230516	128.51	24750	-29.98	20240109	15700	10.38	20240306	32950	-47.41	20230908	7810	121.90	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
52	20240321	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	80	2	0.47	1078387690	62932	49.49	17250	17330	16990	22250	12000	17130	17135.78	0.18	6200	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1929	-31.29	16.74	12	0.56	-550.00	1028.00	32950	20230908	-47.77	7584	20230516	126.93	24750	-30.46	20240109	15700	9.62	20240306	32950	-47.77	20230908	7810	120.36	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
53	20240321	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	40	2	0.23	930629870	54352	42.74	17250	17330	16990	22250	12000	17130	17122.24	0.18	1815	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1925	-31.22	16.70	12	0.48	-550.00	1028.00	32950	20230908	-47.89	7584	20230516	126.40	24750	-30.63	20240109	15700	9.36	20240306	32950	-47.89	20230908	7810	119.85	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
54	20240321	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	-20	5	-0.12	788817460	46078	36.24	17250	17330	16990	22250	12000	17130	17119.13	0.18	61	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1918	-31.11	16.64	12	0.41	-550.00	1028.00	32950	20230908	-48.07	7584	20230516	125.61	24750	-30.87	20240109	15700	8.98	20240306	32950	-48.07	20230908	7810	119.08	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
55	20240321	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	-100	5	-0.58	702589470	41024	32.26	17250	17330	16990	22250	12000	17130	17126.28	0.18	-180	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1909	-30.96	16.57	12	0.37	-550.00	1028.00	32950	20230908	-48.32	7584	20230516	124.55	24750	-31.19	20240109	15700	8.47	20240306	32950	-48.32	20230908	7810	118.05	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
56	20240321	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	20	2	0.12	447981570	26101	20.53	17250	17330	17000	22250	12000	17130	17163.66	0.18	2274	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1923	-31.18	16.68	12	0.23	-550.00	1028.00	32950	20230908	-47.95	7584	20230516	126.13	24750	-30.71	20240109	15700	9.24	20240306	32950	-47.95	20230908	7810	119.59	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
57	20240321	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	-70	5	-0.41	144140660	8453	6.65	17250	17250	17000	22250	12000	17130	17050.03	0.18	1908	18450	17790	17320	16660	16190	17555	16425	56	5120	500	10620	10	1	11210634	1913	-31.02	16.60	12	0.08	-550.00	1028.00	32950	20230908	-48.22	7584	20230516	124.95	24750	-31.07	20240109	15700	8.66	20240306	32950	-48.22	20230908	7810	118.44	20230516	0.40	N	315640	500	56 억	19708	N	N	101	N	N
58	20240320	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	-520	5	-2.95	2186223620	126522	126.13	17650	17980	16850	22900	12360	17650	17279.72	0.13	-10004	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1920	-31.15	16.66	12	1.13	-550.00	1028.00	32950	20230908	-48.01	7584	20230516	125.87	24750	-30.79	20240109	15700	9.11	20240306	32950	-48.01	20230908	7810	119.33	20230516	0.46	N	315640	500	56 억	14658	N	N	101	N	N
59	20240320	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	-640	5	-3.63	2110685890	122100	121.72	17650	17980	16850	22900	12360	17650	17286.53	0.13	-10010	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1907	-30.93	16.55	12	1.09	-550.00	1028.00	32950	20230908	-48.38	7584	20230516	124.29	24750	-31.27	20240109	15700	8.34	20240306	32950	-48.38	20230908	7810	117.80	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
60	20240320	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	-680	5	-3.85	1845389170	106498	106.17	17650	17980	16850	22900	12360	17650	17327.92	0.13	-10357	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1902	-30.85	16.51	12	0.95	-550.00	1028.00	32950	20230908	-48.50	7584	20230516	123.76	24750	-31.43	20240109	15700	8.09	20240306	32950	-48.50	20230908	7810	117.29	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
61	20240320	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	-410	5	-2.32	1180308060	67492	67.28	17650	17980	17100	22900	12360	17650	17488.12	0.13	395	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1933	-31.35	16.77	12	0.60	-550.00	1028.00	32950	20230908	-47.68	7584	20230516	127.32	24750	-30.34	20240109	15700	9.81	20240306	32950	-47.68	20230908	7810	120.74	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
62	20240320	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17280	-370	5	-2.10	1031580990	58868	58.69	17650	17980	17100	22900	12360	17650	17523.63	0.13	-212	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1937	-31.42	16.81	12	0.53	-550.00	1028.00	32950	20230908	-47.56	7584	20230516	127.85	24750	-30.18	20240109	15700	10.06	20240306	32950	-47.56	20230908	7810	121.25	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
63	20240320	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-240	5	-1.36	824309850	46876	46.73	17650	17980	17410	22900	12360	17650	17584.90	0.13	-76	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1952	-31.65	16.94	12	0.42	-550.00	1028.00	32950	20230908	-47.16	7584	20230516	129.56	24750	-29.66	20240109	15700	10.89	20240306	32950	-47.16	20230908	7810	122.92	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
64	20240320	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	-170	5	-0.96	622807670	35342	35.23	17650	17980	17440	22900	12360	17650	17622.31	0.13	230	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1960	-31.78	17.00	12	0.32	-550.00	1028.00	32950	20230908	-46.95	7584	20230516	130.49	24750	-29.37	20240109	15700	11.34	20240306	32950	-46.95	20230908	7810	123.82	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
65	20240320	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17650	0	3	0.00	210471340	11826	11.79	17650	17980	17630	22900	12360	17650	17797.34	0.13	-1302	18396	18022	17806	17432	17216	17915	17325	56	5250	500	10940	10	1	11210634	1979	-32.09	17.17	12	0.11	-550.00	1028.00	32950	20230908	-46.43	7584	20230516	132.73	24750	-28.69	20240109	15700	12.42	20240306	32950	-46.43	20230908	7810	125.99	20230516	0.46	N	315640	500	56 억	14658	N	N	201	N	N
66	20240319	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17650	-380	5	-2.11	1775175940	99791	38.20	18120	18180	17590	23400	12630	18030	17789.30	0.19	-5545	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1979	-32.09	17.17	12	0.89	-550.00	1028.00	32950	20230908	-46.43	7584	20230516	132.73	24750	-28.69	20240109	15700	12.42	20240306	32950	-46.43	20230908	7810	125.99	20230516	0.35	N	315640	500	56 억	20765	N	N	201	N	N
67	20240319	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	-370	5	-2.05	1729945890	97228	37.22	18120	18180	17590	23400	12630	18030	17792.57	0.19	-4946	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1980	-32.11	17.18	12	0.87	-550.00	1028.00	32950	20230908	-46.40	7584	20230516	132.86	24750	-28.65	20240109	15700	12.48	20240306	32950	-46.40	20230908	7810	126.12	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
68	20240319	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	-410	5	-2.27	1618158010	90892	34.79	18120	18180	17590	23400	12630	18030	17802.98	0.19	-4759	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1975	-32.04	17.14	12	0.81	-550.00	1028.00	32950	20230908	-46.53	7584	20230516	132.33	24750	-28.81	20240109	15700	12.23	20240306	32950	-46.53	20230908	7810	125.61	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
69	20240319	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-350	5	-1.94	1399472090	78546	30.07	18120	18180	17590	23400	12630	18030	17817.11	0.19	-4811	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1982	-32.15	17.20	12	0.70	-550.00	1028.00	32950	20230908	-46.34	7584	20230516	133.12	24750	-28.57	20240109	15700	12.61	20240306	32950	-46.34	20230908	7810	126.38	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
70	20240319	121108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	-310	5	-1.72	1289041010	72331	27.69	18120	18180	17590	23400	12630	18030	17821.29	0.19	-4356	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1987	-32.22	17.24	12	0.65	-550.00	1028.00	32950	20230908	-46.22	7584	20230516	133.65	24750	-28.40	20240109	15700	12.87	20240306	32950	-46.22	20230908	7810	126.89	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
71	20240319	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-350	5	-1.94	1188810070	66657	25.52	18120	18180	17590	23400	12630	18030	17834.61	0.19	-3933	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	1982	-32.15	17.20	12	0.59	-550.00	1028.00	32950	20230908	-46.34	7584	20230516	133.12	24750	-28.57	20240109	15700	12.61	20240306	32950	-46.34	20230908	7810	126.38	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
72	20240319	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	-150	5	-0.83	941814230	52751	20.19	18120	18180	17590	23400	12630	18030	17853.82	0.19	-3797	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	2004	-32.51	17.39	12	0.47	-550.00	1028.00	32950	20230908	-45.74	7584	20230516	135.76	24750	-27.76	20240109	15700	13.89	20240306	32950	-45.74	20230908	7810	128.94	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
73	20240319	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	50	2	0.28	332391600	18405	7.05	18120	18180	17990	23400	12630	18030	18059.92	0.19	-1308	18930	18480	18040	17590	17150	18260	17370	56	5370	500	11170	10	1	11210634	2027	-32.87	17.59	12	0.16	-550.00	1028.00	32950	20230908	-45.13	7584	20230516	138.40	24750	-26.95	20240109	15700	15.16	20240306	32950	-45.13	20230908	7810	131.50	20230516	0.35	N	315640	500	56 억	20765	N	N	1513	N	N
74	20240318	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	160	2	0.90	4717428160	260450	53.74	18480	18490	17600	23200	12510	17870	18112.99	0.21	1794	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2021	-32.78	17.54	12	2.32	-550.00	1028.00	32950	20230908	-45.28	7584	20230516	137.74	24750	-27.15	20240109	15700	14.84	20240306	32950	-45.28	20230908	7810	130.86	20230516	0.35	N	315640	500	56 억	23972	N	N	1513	N	N
75	20240318	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	200	2	1.12	4571497280	252364	52.07	18480	18490	17600	23200	12510	17870	18114.90	0.21	2184	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2026	-32.85	17.58	12	2.25	-550.00	1028.00	32950	20230908	-45.16	7584	20230516	138.26	24750	-26.99	20240109	15700	15.10	20240306	32950	-45.16	20230908	7810	131.37	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
76	20240318	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17860	-10	5	-0.06	4221887150	232855	48.04	18480	18490	17600	23200	12510	17870	18131.21	0.21	589	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2002	-32.47	17.37	12	2.08	-550.00	1028.00	32950	20230908	-45.80	7584	20230516	135.50	24750	-27.84	20240109	15700	13.76	20240306	32950	-45.80	20230908	7810	128.68	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
77	20240318	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	50	2	0.28	3634120850	199677	41.20	18480	18490	17840	23200	12510	17870	18200.35	0.21	-875	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2009	-32.58	17.43	12	1.78	-550.00	1028.00	32950	20230908	-45.61	7584	20230516	136.29	24750	-27.60	20240109	15700	14.14	20240306	32950	-45.61	20230908	7810	129.45	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
78	20240318	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	120	2	0.67	3286911410	180302	37.20	18480	18490	17950	23200	12510	17870	18230.45	0.21	-286	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2017	-32.71	17.50	12	1.61	-550.00	1028.00	32950	20230908	-45.40	7584	20230516	137.21	24750	-27.31	20240109	15700	14.59	20240306	32950	-45.40	20230908	7810	130.35	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
79	20240318	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	160	2	0.90	3059031830	167650	34.59	18480	18490	17950	23200	12510	17870	18247.01	0.21	-1058	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2021	-32.78	17.54	12	1.50	-550.00	1028.00	32950	20230908	-45.28	7584	20230516	137.74	24750	-27.15	20240109	15700	14.84	20240306	32950	-45.28	20230908	7810	130.86	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
80	20240318	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	180	2	1.01	2552824060	139571	28.80	18480	18490	18040	23200	12510	17870	18291.14	0.21	-274	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2024	-32.82	17.56	12	1.24	-550.00	1028.00	32950	20230908	-45.22	7584	20230516	138.00	24750	-27.07	20240109	15700	14.97	20240306	32950	-45.22	20230908	7810	131.11	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
81	20240318	091107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	360	2	2.01	1285536450	70180	14.48	18480	18490	18040	23200	12510	17870	18319.05	0.21	817	19143	18506	17793	17156	16443	18825	17475	56	5330	500	11070	10	1	11210634	2044	-33.15	17.73	12	0.63	-550.00	1028.00	32950	20230908	-44.67	7584	20230516	140.37	24750	-26.34	20240109	15700	16.11	20240306	32950	-44.67	20230908	7810	133.42	20230516	0.35	N	315640	500	56 억	23972	N	N	6818	N	N
82	20240315	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17870	750	2	4.38	8549988310	482677	573.42	17210	18430	17080	22250	11990	17120	17713.07	0.30	377	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	2003	-32.49	17.38	12	4.31	-550.00	1028.00	32950	20230908	-45.77	7584	20230516	135.63	24750	-27.80	20240109	15700	13.82	20240306	32950	-45.77	20230908	7810	128.81	20230516	0.32	N	315640	500	56 억	33801	N	N	6818	N	N
83	20240315	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	390	2	2.28	8166863810	461109	547.80	17210	18430	17080	22250	11990	17120	17711.35	0.30	-8106	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1963	-31.84	17.03	12	4.11	-550.00	1028.00	32950	20230908	-46.86	7584	20230516	130.88	24750	-29.25	20240109	15700	11.53	20240306	32950	-46.86	20230908	7810	124.20	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
84	20240315	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	540	2	3.15	7683559820	433519	515.02	17210	18430	17080	22250	11990	17120	17723.70	0.30	-13432	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1980	-32.11	17.18	12	3.87	-550.00	1028.00	32950	20230908	-46.40	7584	20230516	132.86	24750	-28.65	20240109	15700	12.48	20240306	32950	-46.40	20230908	7810	126.12	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
85	20240315	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	600	2	3.50	2924983750	168177	199.79	17210	17870	17080	22250	11990	17120	17392.29	0.30	18943	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1987	-32.22	17.24	12	1.50	-550.00	1028.00	32950	20230908	-46.22	7584	20230516	133.65	24750	-28.40	20240109	15700	12.87	20240306	32950	-46.22	20230908	7810	126.89	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
86	20240315	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	120	2	0.70	2125602780	122623	145.68	17210	17550	17080	22250	11990	17120	17334.45	0.30	4656	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1933	-31.35	16.77	12	1.09	-550.00	1028.00	32950	20230908	-47.68	7584	20230516	127.32	24750	-30.34	20240109	15700	9.81	20240306	32950	-47.68	20230908	7810	120.74	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
87	20240315	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	300	2	1.75	1687558980	97520	115.85	17210	17540	17080	22250	11990	17120	17304.75	0.30	-2007	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1953	-31.67	16.95	12	0.87	-550.00	1028.00	32950	20230908	-47.13	7584	20230516	129.69	24750	-29.62	20240109	15700	10.96	20240306	32950	-47.13	20230908	7810	123.05	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
88	20240315	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17230	110	2	0.64	1462117130	84455	100.33	17210	17540	17080	22250	11990	17120	17312.38	0.30	-3055	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1932	-31.33	16.76	12	0.75	-550.00	1028.00	32950	20230908	-47.71	7584	20230516	127.19	24750	-30.38	20240109	15700	9.75	20240306	32950	-47.71	20230908	7810	120.61	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
89	20240315	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	40	2	0.23	265962790	15481	18.39	17210	17280	17080	22250	11990	17120	17179.95	0.30	-5250	17613	17366	17083	16836	16553	17225	16695	56	5130	500	10610	10	1	11210634	1924	-31.20	16.69	12	0.14	-550.00	1028.00	32950	20230908	-47.92	7584	20230516	126.27	24750	-30.67	20240109	15700	9.30	20240306	32950	-47.92	20230908	7810	119.72	20230516	0.32	N	315640	500	56 억	33801	N	N	323	N	N
90	20240314	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	160	2	0.94	1429807940	83970	38.27	17250	17330	16800	22000	11880	16960	17027.81	0.42	-14298	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1919	-31.13	16.65	12	0.75	-550.00	1028.00	32950	20230908	-48.04	7584	20230516	125.74	24750	-30.83	20240109	15700	9.04	20240306	32950	-48.04	20230908	7810	119.21	20230516	0.31	N	315640	500	56 억	47385	N	N	323	N	N
91	20240314	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	80	2	0.47	1355445910	79620	36.29	17250	17330	16800	22000	11880	16960	17024.18	0.42	-12682	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1910	-30.98	16.58	12	0.71	-550.00	1028.00	32950	20230908	-48.29	7584	20230516	124.68	24750	-31.15	20240109	15700	8.54	20240306	32950	-48.29	20230908	7810	118.18	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
92	20240314	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	100	2	0.59	1277583270	75049	34.21	17250	17330	16800	22000	11880	16960	17023.57	0.42	-11809	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1913	-31.02	16.60	12	0.67	-550.00	1028.00	32950	20230908	-48.22	7584	20230516	124.95	24750	-31.07	20240109	15700	8.66	20240306	32950	-48.22	20230908	7810	118.44	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
93	20240314	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	90	2	0.53	1122319050	65920	30.05	17250	17330	16800	22000	11880	16960	17025.77	0.42	-12992	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1911	-31.00	16.59	12	0.59	-550.00	1028.00	32950	20230908	-48.25	7584	20230516	124.82	24750	-31.11	20240109	15700	8.60	20240306	32950	-48.25	20230908	7810	118.31	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
94	20240314	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	30	2	0.18	983960300	57815	26.35	17250	17330	16800	22000	11880	16960	17019.43	0.42	-13254	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1905	-30.89	16.53	12	0.52	-550.00	1028.00	32950	20230908	-48.44	7584	20230516	124.02	24750	-31.35	20240109	15700	8.22	20240306	32950	-48.44	20230908	7810	117.54	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
95	20240314	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-110	5	-0.65	905211170	53172	24.24	17250	17330	16800	22000	11880	16960	17024.57	0.42	-14265	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1889	-30.64	16.39	12	0.47	-550.00	1028.00	32950	20230908	-48.86	7584	20230516	122.18	24750	-31.92	20240109	15700	7.32	20240306	32950	-48.86	20230908	7810	115.75	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
96	20240314	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-90	5	-0.53	801659700	47033	21.44	17250	17330	16800	22000	11880	16960	17045.16	0.42	-11916	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1891	-30.67	16.41	12	0.42	-550.00	1028.00	32950	20230908	-48.80	7584	20230516	122.44	24750	-31.84	20240109	15700	7.45	20240306	32950	-48.80	20230908	7810	116.01	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
97	20240314	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	100	2	0.59	256011310	14885	6.78	17250	17330	17060	22000	11880	16960	17204.19	0.42	-5046	17953	17456	17103	16606	16253	17705	16855	56	5040	500	10510	10	1	11210634	1913	-31.02	16.60	12	0.13	-550.00	1028.00	32950	20230908	-48.22	7584	20230516	124.95	24750	-31.07	20240109	15700	8.66	20240306	32950	-48.22	20230908	7810	118.44	20230516	0.31	N	315640	500	56 억	47385	N	N	2480	N	N
98	20240313	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	270	2	1.62	3769748150	218490	199.26	16850	17600	16750	21650	11690	16690	17255.39	0.21	23671	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1901	-30.84	16.50	12	1.95	-550.00	1028.00	32950	20230908	-48.53	7584	20230516	123.63	24750	-31.47	20240109	15700	8.03	20240306	32950	-48.53	20230908	7810	117.16	20230516	0.31	N	315640	500	56 억	23758	N	N	2480	N	N
99	20240313	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	310	2	1.86	3693180800	213973	195.14	16850	17600	16750	21650	11690	16690	17260.03	0.21	24150	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1906	-30.91	16.54	12	1.91	-550.00	1028.00	32950	20230908	-48.41	7584	20230516	124.16	24750	-31.31	20240109	15700	8.28	20240306	32950	-48.41	20230908	7810	117.67	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
100	20240313	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	320	2	1.92	3382488640	195640	178.42	16850	17600	16750	21650	11690	16690	17289.35	0.21	19563	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1907	-30.93	16.55	12	1.75	-550.00	1028.00	32950	20230908	-48.38	7584	20230516	124.29	24750	-31.27	20240109	15700	8.34	20240306	32950	-48.38	20230908	7810	117.80	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
101	20240313	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	390	2	2.34	3139280770	181293	165.34	16850	17600	16750	21650	11690	16690	17316.06	0.21	24624	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1915	-31.05	16.61	12	1.62	-550.00	1028.00	32950	20230908	-48.16	7584	20230516	125.21	24750	-30.99	20240109	15700	8.79	20240306	32950	-48.16	20230908	7810	118.69	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
102	20240313	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	400	2	2.40	2969751130	171365	156.29	16850	17600	16750	21650	11690	16690	17329.97	0.21	26551	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1916	-31.07	16.62	12	1.53	-550.00	1028.00	32950	20230908	-48.13	7584	20230516	125.34	24750	-30.95	20240109	15700	8.85	20240306	32950	-48.13	20230908	7810	118.82	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
103	20240313	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	720	2	4.31	2637846190	152118	138.73	16850	17600	16750	21650	11690	16690	17340.79	0.21	37675	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1952	-31.65	16.94	12	1.36	-550.00	1028.00	32950	20230908	-47.16	7584	20230516	129.56	24750	-29.66	20240109	15700	10.89	20240306	32950	-47.16	20230908	7810	122.92	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
104	20240313	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	680	2	4.07	2284127770	131736	120.14	16850	17600	16750	21650	11690	16690	17338.68	0.21	38892	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1947	-31.58	16.90	12	1.18	-550.00	1028.00	32950	20230908	-47.28	7584	20230516	129.03	24750	-29.82	20240109	15700	10.64	20240306	32950	-47.28	20230908	7810	122.41	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
105	20240313	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	730	2	4.37	837982650	48727	44.44	16850	17430	16750	21650	11690	16690	17197.50	0.21	19058	17310	17000	16700	16390	16090	17155	16545	56	4960	500	10340	10	1	11210634	1953	-31.67	16.95	12	0.43	-550.00	1028.00	32950	20230908	-47.13	7584	20230516	129.69	24750	-29.62	20240109	15700	10.96	20240306	32950	-47.13	20230908	7810	123.05	20230516	0.31	N	315640	500	56 억	23758	N	N	0	N	N
106	20240312	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	240	2	1.46	1821997120	109106	131.54	16450	17010	16400	21350	11520	16450	16700.23	0.13	6295	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1871	-30.35	16.24	12	0.97	-550.00	1028.00	32950	20230908	-49.35	7584	20230516	120.07	24750	-32.57	20240109	15700	6.31	20240306	32950	-49.35	20230908	7810	113.70	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
107	20240312	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	240	2	1.46	1758069840	105277	126.92	16450	17010	16400	21350	11520	16450	16700.37	0.13	7415	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1871	-30.35	16.24	12	0.94	-550.00	1028.00	32950	20230908	-49.35	7584	20230516	120.07	24750	-32.57	20240109	15700	6.31	20240306	32950	-49.35	20230908	7810	113.70	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
108	20240312	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	200	2	1.22	1515065420	90698	109.35	16450	17010	16400	21350	11520	16450	16705.58	0.13	7248	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1867	-30.27	16.20	12	0.81	-550.00	1028.00	32950	20230908	-49.47	7584	20230516	119.54	24750	-32.73	20240109	15700	6.05	20240306	32950	-49.47	20230908	7810	113.19	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
109	20240312	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	150	2	0.91	1321257800	79004	95.25	16450	17010	16400	21350	11520	16450	16725.26	0.13	8139	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1861	-30.18	16.15	12	0.70	-550.00	1028.00	32950	20230908	-49.62	7584	20230516	118.88	24750	-32.93	20240109	15700	5.73	20240306	32950	-49.62	20230908	7810	112.55	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
110	20240312	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	330	2	2.01	1240430890	74151	89.40	16450	17010	16400	21350	11520	16450	16729.88	0.13	11021	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1881	-30.51	16.32	12	0.66	-550.00	1028.00	32950	20230908	-49.07	7584	20230516	121.26	24750	-32.20	20240109	15700	6.88	20240306	32950	-49.07	20230908	7810	114.85	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
111	20240312	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	150	2	0.91	1082986360	64681	77.98	16450	17010	16400	21350	11520	16450	16745.24	0.13	11404	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1861	-30.18	16.15	12	0.58	-550.00	1028.00	32950	20230908	-49.62	7584	20230516	118.88	24750	-32.93	20240109	15700	5.73	20240306	32950	-49.62	20230908	7810	112.55	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
112	20240312	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	460	2	2.80	829287260	49457	59.63	16450	17010	16400	21350	11520	16450	16770.31	0.13	10165	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1896	-30.75	16.45	12	0.44	-550.00	1028.00	32950	20230908	-48.68	7584	20230516	122.97	24750	-31.68	20240109	15700	7.71	20240306	32950	-48.68	20230908	7810	116.52	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
113	20240312	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	150	2	0.91	112036850	6790	8.19	16450	16650	16400	21350	11520	16450	16503.26	0.13	2533	17476	16962	16696	16182	15916	16830	16050	56	4900	500	10190	10	1	11210634	1861	-30.18	16.15	12	0.06	-550.00	1028.00	32950	20230908	-49.62	7584	20230516	118.88	24750	-32.93	20240109	15700	5.73	20240306	32950	-49.62	20230908	7810	112.55	20230516	0.32	N	315640	500	56 억	14789	N	N	6	N	N
114	20240311	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	-420	5	-2.49	1379208300	82286	89.74	17000	17210	16430	21900	11810	16870	16766.42	0.15	-10479	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1844	-29.91	16.00	12	0.73	-550.00	1028.00	32950	20230908	-50.08	7584	20230516	116.90	24750	-33.54	20240109	15700	4.78	20240306	32950	-50.08	20230908	7810	110.63	20230516	0.33	N	315640	500	56 억	16478	N	N	6	N	N
115	20240311	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	-380	5	-2.25	1254870650	74730	81.50	17000	17210	16450	21900	11810	16870	16792.06	0.15	-10068	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1849	-29.98	16.04	12	0.67	-550.00	1028.00	32950	20230908	-49.95	7584	20230516	117.43	24750	-33.37	20240109	15700	5.03	20240306	32950	-49.95	20230908	7810	111.14	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
116	20240311	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16520	-350	5	-2.07	1137542830	67618	73.74	17000	17210	16450	21900	11810	16870	16823.08	0.15	-8071	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1852	-30.04	16.07	12	0.60	-550.00	1028.00	32950	20230908	-49.86	7584	20230516	117.83	24750	-33.25	20240109	15700	5.22	20240306	32950	-49.86	20230908	7810	111.52	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
117	20240311	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-340	5	-2.02	983863710	58298	63.58	17000	17210	16520	21900	11810	16870	16876.46	0.15	-6251	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1853	-30.05	16.08	12	0.52	-550.00	1028.00	32950	20230908	-49.83	7584	20230516	117.96	24750	-33.21	20240109	15700	5.29	20240306	32950	-49.83	20230908	7810	111.65	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
118	20240311	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	-170	5	-1.01	793417070	46834	51.08	17000	17210	16630	21900	11810	16870	16941.05	0.15	-3379	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1872	-30.36	16.25	12	0.42	-550.00	1028.00	32950	20230908	-49.32	7584	20230516	120.20	24750	-32.53	20240109	15700	6.37	20240306	32950	-49.32	20230908	7810	113.83	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
119	20240311	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-20	5	-0.12	615375470	36224	39.50	17000	17210	16850	21900	11810	16870	16988.06	0.15	-579	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1889	-30.64	16.39	12	0.32	-550.00	1028.00	32950	20230908	-48.86	7584	20230516	122.18	24750	-31.92	20240109	15700	7.32	20240306	32950	-48.86	20230908	7810	115.75	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
120	20240311	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	120	2	0.71	470226390	27631	30.13	17000	17210	16890	21900	11810	16870	17018.07	0.15	803	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1905	-30.89	16.53	12	0.25	-550.00	1028.00	32950	20230908	-48.44	7584	20230516	124.02	24750	-31.35	20240109	15700	8.22	20240306	32950	-48.44	20230908	7810	117.54	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
121	20240311	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	300	2	1.78	93238440	5472	5.97	17000	17200	16890	21900	11810	16870	17039.19	0.15	255	17750	17310	17050	16610	16350	17180	16480	56	5030	500	10450	10	1	11210634	1925	-31.22	16.70	12	0.05	-550.00	1028.00	32950	20230908	-47.89	7584	20230516	126.40	24750	-30.63	20240109	15700	9.36	20240306	32950	-47.89	20230908	7810	119.85	20230516	0.33	N	315640	500	56 억	16478	N	N	54	N	N
122	20240308	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-240	5	-1.40	1553478670	91454	58.32	17490	17490	16790	22200	11980	17110	16988.65	0.24	-10694	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1891	-30.67	16.41	12	0.82	-550.00	1028.00	32950	20230908	-48.80	7584	20230516	122.44	24750	-31.84	20240109	15700	7.45	20240306	32950	-48.80	20230908	7810	116.01	20230516	0.24	N	315640	500	56 억	27241	N	N	54	N	N
123	20240308	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16880	-230	5	-1.34	1442607220	84882	54.12	17490	17490	16790	22200	11980	17110	16994.76	0.24	-10685	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1892	-30.69	16.42	12	0.76	-550.00	1028.00	32950	20230908	-48.77	7584	20230516	122.57	24750	-31.80	20240109	15700	7.52	20240306	32950	-48.77	20230908	7810	116.13	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
124	20240308	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-220	5	-1.29	1201504850	70578	45.00	17490	17490	16860	22200	11980	17110	17023.17	0.24	-10012	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1893	-30.71	16.43	12	0.63	-550.00	1028.00	32950	20230908	-48.74	7584	20230516	122.71	24750	-31.76	20240109	15700	7.58	20240306	32950	-48.74	20230908	7810	116.26	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
125	20240308	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-210	5	-1.23	1097668950	64428	41.08	17490	17490	16870	22200	11980	17110	17036.57	0.24	-9759	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1895	-30.73	16.44	12	0.57	-550.00	1028.00	32950	20230908	-48.71	7584	20230516	122.84	24750	-31.72	20240109	15700	7.64	20240306	32950	-48.71	20230908	7810	116.39	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
126	20240308	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	-170	5	-0.99	948583580	55611	35.46	17490	17490	16880	22200	11980	17110	17057.00	0.24	-7715	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1899	-30.80	16.48	12	0.50	-550.00	1028.00	32950	20230908	-48.59	7584	20230516	123.36	24750	-31.56	20240109	15700	7.90	20240306	32950	-48.59	20230908	7810	116.90	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
127	20240308	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-90	5	-0.53	803258440	47052	30.00	17490	17490	16880	22200	11980	17110	17071.31	0.24	-7300	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1908	-30.95	16.56	12	0.42	-550.00	1028.00	32950	20230908	-48.35	7584	20230516	124.42	24750	-31.23	20240109	15700	8.41	20240306	32950	-48.35	20230908	7810	117.93	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
128	20240308	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	-70	5	-0.41	669392890	39191	24.99	17490	17490	16880	22200	11980	17110	17079.89	0.24	-6356	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1910	-30.98	16.58	12	0.35	-550.00	1028.00	32950	20230908	-48.29	7584	20230516	124.68	24750	-31.15	20240109	15700	8.54	20240306	32950	-48.29	20230908	7810	118.18	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
129	20240308	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	100	2	0.58	191676580	11069	7.06	17490	17490	17200	22200	11980	17110	17326.29	0.24	-1829	17896	17502	16966	16572	16036	17700	16770	56	5090	500	10600	10	1	11210634	1929	-31.29	16.74	12	0.10	-550.00	1028.00	32950	20230908	-47.77	7584	20230516	126.93	24750	-30.46	20240109	15700	9.62	20240306	32950	-47.77	20230908	7810	120.36	20230516	0.24	N	315640	500	56 억	27241	N	N	208	N	N
130	20240307	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	390	2	2.33	2644715970	155706	92.07	17030	17360	16430	21700	11710	16720	16985.00	0.31	-7444	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1918	-31.11	16.64	12	1.39	-550.00	1028.00	32950	20230908	-48.07	7584	20230516	125.61	24750	-30.87	20240109	15700	8.98	20240306	32950	-48.07	20230908	7810	119.08	20230516	0.21	N	315640	500	56 억	34661	N	N	158	N	N
131	20240307	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	340	2	2.03	2592129500	152626	90.25	17030	17360	16430	21700	11710	16720	16983.54	0.31	-7463	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1913	-31.02	16.60	12	1.36	-550.00	1028.00	32950	20230908	-48.22	7584	20230516	124.95	24750	-31.07	20240109	15700	8.66	20240306	32950	-48.22	20230908	7810	118.44	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
132	20240307	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	140	2	0.84	1771286120	104667	61.89	17030	17360	16430	21700	11710	16720	16923.06	0.31	-11194	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1890	-30.65	16.40	12	0.93	-550.00	1028.00	32950	20230908	-48.83	7584	20230516	122.31	24750	-31.88	20240109	15700	7.39	20240306	32950	-48.83	20230908	7810	115.88	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
133	20240307	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16580	-140	5	-0.84	1639076240	96745	57.21	17030	17360	16430	21700	11710	16720	16942.23	0.31	-10366	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1859	-30.15	16.13	12	0.86	-550.00	1028.00	32950	20230908	-49.68	7584	20230516	118.62	24750	-33.01	20240109	15700	5.61	20240306	32950	-49.68	20230908	7810	112.29	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
134	20240307	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	-230	5	-1.38	1583893160	93400	55.23	17030	17360	16470	21700	11710	16720	16958.17	0.31	-10797	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1849	-29.98	16.04	12	0.83	-550.00	1028.00	32950	20230908	-49.95	7584	20230516	117.43	24750	-33.37	20240109	15700	5.03	20240306	32950	-49.95	20230908	7810	111.14	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
135	20240307	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16660	-60	5	-0.36	1385800780	81475	48.18	17030	17360	16650	21700	11710	16720	17008.91	0.31	-10601	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1868	-30.29	16.21	12	0.73	-550.00	1028.00	32950	20230908	-49.44	7584	20230516	119.67	24750	-32.69	20240109	15700	6.11	20240306	32950	-49.44	20230908	7810	113.32	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
136	20240307	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	110	2	0.66	1125426120	65948	39.00	17030	17360	16830	21700	11710	16720	17065.36	0.31	-9367	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1887	-30.60	16.37	12	0.59	-550.00	1028.00	32950	20230908	-48.92	7584	20230516	121.91	24750	-32.00	20240109	15700	7.20	20240306	32950	-48.92	20230908	7810	115.49	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
137	20240307	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	420	2	2.51	269028640	15762	9.32	17030	17220	16850	21700	11710	16720	17068.18	0.31	-575	17506	17112	16406	16012	15306	17310	16210	56	4980	500	10360	10	1	11210634	1922	-31.16	16.67	12	0.14	-550.00	1028.00	32950	20230908	-47.98	7584	20230516	126.00	24750	-30.75	20240109	15700	9.17	20240306	32950	-47.98	20230908	7810	119.46	20230516	0.21	N	315640	500	56 억	34661	N	N	0	N	N
138	20240306	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16720	550	2	3.40	2736424290	166819	157.26	16010	16800	15700	21000	11320	16170	16402.23	0.32	-796	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1874	-30.40	16.26	12	1.49	-550.00	1028.00	32950	20230908	-49.26	7584	20230516	120.46	24750	-32.44	20240109	15700	6.50	20240306	32950	-49.26	20230908	7810	114.08	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
139	20240306	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16570	400	2	2.47	2647560510	161482	152.23	16010	16800	15700	21000	11320	16170	16395.39	0.32	-1628	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1858	-30.13	16.12	12	1.44	-550.00	1028.00	32950	20230908	-49.71	7584	20230516	118.49	24750	-33.05	20240109	15700	5.54	20240306	32950	-49.71	20230908	7810	112.16	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
140	20240306	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	280	2	1.73	1916417300	117504	110.77	16010	16650	15700	21000	11320	16170	16309.38	0.32	-5117	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1844	-29.91	16.00	12	1.05	-550.00	1028.00	32950	20230908	-50.08	7584	20230516	116.90	24750	-33.54	20240109	15700	4.78	20240306	32950	-50.08	20230908	7810	110.63	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
141	20240306	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	100	2	0.62	1328295560	81382	76.72	16010	16650	15700	21000	11320	16170	16321.74	0.32	-1209	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1824	-29.58	15.83	12	0.73	-550.00	1028.00	32950	20230908	-50.62	7584	20230516	114.53	24750	-34.26	20240109	15700	3.63	20240306	32950	-50.62	20230908	7810	108.32	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
142	20240306	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	30	2	0.19	1188206830	72751	68.58	16010	16650	15700	21000	11320	16170	16332.52	0.32	-418	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1816	-29.45	15.76	12	0.65	-550.00	1028.00	32950	20230908	-50.83	7584	20230516	113.61	24750	-34.55	20240109	15700	3.18	20240306	32950	-50.83	20230908	7810	107.43	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
143	20240306	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16280	110	2	0.68	1056424470	64641	60.94	16010	16650	15700	21000	11320	16170	16342.95	0.32	2119	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1825	-29.60	15.84	12	0.58	-550.00	1028.00	32950	20230908	-50.59	7584	20230516	114.66	24750	-34.22	20240109	15700	3.69	20240306	32950	-50.59	20230908	7810	108.45	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
144	20240306	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16620	450	2	2.78	828085780	50709	47.80	16010	16640	15700	21000	11320	16170	16330.16	0.32	4460	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1863	-30.22	16.17	12	0.45	-550.00	1028.00	32950	20230908	-49.56	7584	20230516	119.15	24750	-32.85	20240109	15700	5.86	20240306	32950	-49.56	20230908	7810	112.80	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
145	20240306	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	0	3	0.00	126825180	7958	7.50	16010	16170	15700	21000	11320	16170	15936.79	0.32	-85	16703	16436	16213	15946	15723	16325	15835	56	4830	500	10020	10	1	11210634	1813	-29.40	15.73	12	0.07	-550.00	1028.00	32950	20230908	-50.93	7584	20230516	113.21	24750	-34.67	20240109	15700	2.99	20240306	32950	-50.93	20230908	7810	107.04	20230516	0.22	N	315640	500	56 억	35852	N	N	1	N	N
146	20240305	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	0	3	0.00	1706726760	105720	71.74	16360	16480	15990	21000	11320	16170	16143.79	0.42	-10944	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1813	-29.40	15.73	12	0.94	-550.00	1028.00	32950	20230908	-50.93	7584	20230516	113.21	24750	-34.67	20240109	15990	1.13	20240305	32950	-50.93	20230908	7810	107.04	20230516	0.20	N	315640	500	56 억	47605	N	N	1	N	N
147	20240305	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	20	2	0.12	1626381070	100751	68.37	16360	16480	15990	21000	11320	16170	16142.58	0.42	-9544	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1815	-29.44	15.75	12	0.90	-550.00	1028.00	32950	20230908	-50.86	7584	20230516	113.48	24750	-34.59	20240109	15990	1.25	20240305	32950	-50.86	20230908	7810	107.30	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
148	20240305	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-70	5	-0.43	1406074830	87143	59.13	16360	16480	15990	21000	11320	16170	16135.26	0.42	-10185	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1805	-29.27	15.66	12	0.78	-550.00	1028.00	32950	20230908	-51.14	7584	20230516	112.29	24750	-34.95	20240109	15990	0.69	20240305	32950	-51.14	20230908	7810	106.15	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
149	20240305	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-70	5	-0.43	1275653670	79052	53.64	16360	16480	15990	21000	11320	16170	16136.89	0.42	-8412	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1805	-29.27	15.66	12	0.71	-550.00	1028.00	32950	20230908	-51.14	7584	20230516	112.29	24750	-34.95	20240109	15990	0.69	20240305	32950	-51.14	20230908	7810	106.15	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
150	20240305	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-120	5	-0.74	1134812270	70274	47.69	16360	16480	15990	21000	11320	16170	16148.39	0.42	-11214	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1799	-29.18	15.61	12	0.63	-550.00	1028.00	32950	20230908	-51.29	7584	20230516	111.63	24750	-35.15	20240109	15990	0.38	20240305	32950	-51.29	20230908	7810	105.51	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
151	20240305	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-90	5	-0.56	920818400	56929	38.63	16360	16480	16010	21000	11320	16170	16174.86	0.42	-5683	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1803	-29.24	15.64	12	0.51	-550.00	1028.00	32950	20230908	-51.20	7584	20230516	112.03	24750	-35.03	20240109	16010	0.44	20240305	32950	-51.20	20230908	7810	105.89	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
152	20240305	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16280	110	2	0.68	563298160	34706	23.55	16360	16480	16050	21000	11320	16170	16230.57	0.42	-5639	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1825	-29.60	15.84	12	0.31	-550.00	1028.00	32950	20230908	-50.59	7584	20230516	114.66	24750	-34.22	20240109	16050	1.43	20240305	32950	-50.59	20230908	7810	108.45	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
153	20240305	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16430	260	2	1.61	175726000	10744	7.29	16360	16480	16180	21000	11320	16170	16355.73	0.42	-3012	16743	16456	16263	15976	15783	16360	15880	56	4830	500	10020	10	1	11210634	1842	-29.87	15.98	12	0.10	-550.00	1028.00	32950	20230908	-50.14	7584	20230516	116.64	24750	-33.62	20240109	16070	2.24	20240304	32950	-50.14	20230908	7810	110.37	20230516	0.20	N	315640	500	56 억	47605	N	N	11	N	N
154	20240304	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	-260	5	-1.58	2361655960	145892	113.88	16450	16550	16070	21350	11510	16430	16187.72	0.21	24854	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1813	-29.40	15.73	12	1.30	-550.00	1028.00	32950	20230908	-50.93	7584	20230516	113.21	24750	-34.67	20240109	16070	0.62	20240304	32950	-50.93	20230908	7810	107.04	20230516	0.21	N	315640	500	56 억	24089	N	N	11	N	N
155	20240304	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	-230	5	-1.40	2265679120	139960	109.25	16450	16550	16070	21350	11510	16430	16188.05	0.21	24360	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1816	-29.45	15.76	12	1.25	-550.00	1028.00	32950	20230908	-50.83	7584	20230516	113.61	24750	-34.55	20240109	16070	0.81	20240304	32950	-50.83	20230908	7810	107.43	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
156	20240304	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	-280	5	-1.70	2083894570	128726	100.48	16450	16550	16070	21350	11510	16430	16188.61	0.21	20550	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1811	-29.36	15.71	12	1.15	-550.00	1028.00	32950	20230908	-50.99	7584	20230516	112.95	24750	-34.75	20240109	16070	0.50	20240304	32950	-50.99	20230908	7810	106.79	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
157	20240304	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	-270	5	-1.64	1734741210	107041	83.55	16450	16550	16080	21350	11510	16430	16206.32	0.21	18155	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1812	-29.38	15.72	12	0.95	-550.00	1028.00	32950	20230908	-50.96	7584	20230516	113.08	24750	-34.71	20240109	16080	0.50	20240304	32950	-50.96	20230908	7810	106.91	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
158	20240304	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	-250	5	-1.52	1409330370	86929	67.85	16450	16550	16080	21350	11510	16430	16212.43	0.21	15270	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1814	-29.42	15.74	12	0.78	-550.00	1028.00	32950	20230908	-50.90	7584	20230516	113.34	24750	-34.63	20240109	16080	0.62	20240304	32950	-50.90	20230908	7810	107.17	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
159	20240304	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-330	5	-2.01	1225213850	75514	58.94	16450	16550	16080	21350	11510	16430	16224.99	0.21	13809	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1805	-29.27	15.66	12	0.67	-550.00	1028.00	32950	20230908	-51.14	7584	20230516	112.29	24750	-34.95	20240109	16080	0.12	20240304	32950	-51.14	20230908	7810	106.15	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
160	20240304	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	-210	5	-1.28	814458300	50065	39.08	16450	16550	16080	21350	11510	16430	16268.02	0.21	9381	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1818	-29.49	15.78	12	0.45	-550.00	1028.00	32950	20230908	-50.77	7584	20230516	113.87	24750	-34.46	20240109	16080	0.87	20240304	32950	-50.77	20230908	7810	107.68	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N
161	20240304	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	10	2	0.06	87716900	5322	4.15	16450	16550	16440	21350	11510	16430	16481.94	0.21	-1491	17256	16842	16616	16202	15976	16730	16090	56	4920	500	10180	10	1	11210634	1843	-29.89	15.99	12	0.05	-550.00	1028.00	32950	20230908	-50.11	7584	20230516	116.77	24750	-33.58	20240109	16390	0.31	20240229	32950	-50.11	20230908	7810	110.50	20230516	0.21	N	315640	500	56 억	24089	N	N	12104	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History