KissMeData/205100/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-10	5	-0.41	1418003235	578730	131.85	2430	2485	2420	3170	1710	2440	2450.25	1.21	-81137	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1749	16.76	1.63	12	0.80	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
3	20240329	150927	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-10	5	-0.41	1304987070	532161	121.24	2430	2485	2420	3170	1710	2440	2452.24	1.21	-74173	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1749	16.76	1.63	12	0.74	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
4	20240329	140923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	10	2	0.41	1102148590	448708	102.22	2430	2485	2430	3170	1710	2440	2456.27	1.21	-35565	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1763	16.90	1.65	12	0.62	145.00	1489.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
5	20240329	130909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	963995320	392145	89.34	2430	2485	2430	3170	1710	2440	2458.26	1.21	1991	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1760	16.86	1.64	12	0.54	145.00	1489.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
6	20240329	120919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	15	2	0.61	832575440	338423	77.10	2430	2485	2430	3170	1710	2440	2460.16	1.21	28983	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1767	16.93	1.65	12	0.47	145.00	1489.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
7	20240329	110908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	40	2	1.64	576429170	234595	53.45	2430	2480	2430	3170	1710	2440	2457.12	1.21	66049	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1785	17.10	1.67	12	0.33	145.00	1489.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
8	20240329	100909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	25	2	1.02	402827095	164220	37.41	2430	2475	2430	3170	1710	2440	2452.97	1.21	57177	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1774	17.00	1.66	12	0.23	145.00	1489.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
9	20240329	090909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	173031165	70844	16.14	2430	2465	2430	3170	1710	2440	2442.43	1.21	33183	2480	2460	2440	2420	2400	2460	2420	72	730	100	1800	5	1	71963431	1760	16.86	1.64	12	0.10	145.00	1489.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.84	N	205100	100	71 억	869116	N	N	0	N	N
10	20240328	160915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	0	3	0.00	1060617035	434551	62.77	2440	2460	2420	3170	1710	2440	2440.72	1.13	57925	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1756	16.83	1.64	12	0.60	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
11	20240328	150914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	0	3	0.00	990280535	405722	58.61	2440	2460	2420	3170	1710	2440	2440.79	1.13	54742	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1756	16.83	1.64	12	0.56	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
12	20240328	140903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	15	2	0.61	855015920	350365	50.61	2440	2460	2420	3170	1710	2440	2440.36	1.13	49006	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1767	16.93	1.65	12	0.49	145.00	1489.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
13	20240328	130903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	704464435	288883	41.73	2440	2460	2420	3170	1710	2440	2438.58	1.13	51300	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1760	16.86	1.64	12	0.40	145.00	1489.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
14	20240328	120908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	10	2	0.41	551278010	226365	32.70	2440	2450	2420	3170	1710	2440	2435.35	1.13	49891	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1763	16.90	1.65	12	0.31	145.00	1489.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
15	20240328	110911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-15	5	-0.61	454327525	186658	26.96	2440	2445	2420	3170	1710	2440	2434.01	1.13	43660	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1745	16.72	1.63	12	0.26	145.00	1489.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
16	20240328	100924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-10	5	-0.41	239182830	98177	14.18	2440	2445	2425	3170	1710	2440	2436.24	1.13	27130	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1749	16.76	1.63	12	0.14	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
17	20240328	090922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-5	5	-0.20	76974710	31600	4.56	2440	2445	2425	3170	1710	2440	2435.91	1.13	22888	2513	2476	2433	2396	2353	2455	2375	72	730	100	1800	5	1	71963431	1752	16.79	1.64	12	0.04	145.00	1489.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	6.87	N	205100	100	71 억	811191	N	N	52	N	N
18	20240327	160918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	0	3	0.00	1672405175	688631	79.18	2450	2470	2390	3170	1710	2440	2428.58	1.24	-88681	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1756	16.83	1.64	12	0.96	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.82	N	205100	100	71 억	895094	N	N	52	N	N
19	20240327	150920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	0	3	0.00	1598306420	658236	75.69	2450	2470	2390	3170	1710	2440	2428.17	1.24	-99954	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1756	16.83	1.64	12	0.91	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
20	20240327	140920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-10	5	-0.41	1485672740	611946	70.36	2450	2470	2390	3170	1710	2440	2427.78	1.24	-110915	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1749	16.76	1.63	12	0.85	145.00	1489.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
21	20240327	130918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-15	5	-0.61	1397817505	575823	66.21	2450	2470	2390	3170	1710	2440	2427.51	1.24	-108464	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1745	16.72	1.63	12	0.80	145.00	1489.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
22	20240327	120918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-35	5	-1.43	1316832215	542259	62.35	2450	2470	2390	3170	1710	2440	2428.42	1.24	-108924	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1731	16.59	1.62	12	0.75	145.00	1489.00	3411	20230829	-29.49	1829	20230726	31.49	3180	-24.37	20240109	2125	13.18	20240102	6750	-64.37	20230829	1954	23.08	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
23	20240327	110917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-30	5	-1.23	1030095595	422868	48.62	2450	2470	2410	3170	1710	2440	2435.97	1.24	-111771	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1734	16.62	1.62	12	0.59	145.00	1489.00	3411	20230829	-29.35	1829	20230726	31.77	3180	-24.21	20240109	2125	13.41	20240102	6750	-64.30	20230829	1954	23.34	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
24	20240327	100914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	615743445	251996	28.98	2450	2470	2430	3170	1710	2440	2443.47	1.24	-44740	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1760	16.86	1.64	12	0.35	145.00	1489.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
25	20240327	090919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	20	2	0.82	112530355	45820	5.27	2450	2470	2450	3170	1710	2440	2455.92	1.24	-6486	2513	2476	2458	2421	2403	2467	2412	72	730	100	1800	5	1	71963431	1770	16.97	1.65	12	0.06	145.00	1489.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.82	N	205100	100	71 억	895094	N	N	0	N	N
26	20240326	160812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-15	5	-0.61	2098326320	852780	92.86	2455	2495	2440	3190	1720	2455	2460.58	0.98	188893	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1756	16.83	1.64	12	1.19	145.00	1489.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
27	20240326	150906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	20	2	0.81	1425686090	578116	62.95	2455	2495	2440	3190	1720	2455	2466.09	0.98	81507	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1781	17.07	1.66	12	0.80	145.00	1489.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
28	20240326	140905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	20	2	0.81	1202916995	488072	53.15	2455	2495	2440	3190	1720	2455	2464.63	0.98	74875	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1781	17.07	1.66	12	0.68	145.00	1489.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
29	20240326	130900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	10	2	0.41	947143940	384885	41.91	2455	2480	2440	3190	1720	2455	2460.85	0.98	37198	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1774	17.00	1.66	12	0.53	145.00	1489.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
30	20240326	120901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	10	2	0.41	733833840	298090	32.46	2455	2480	2440	3190	1720	2455	2461.79	0.98	38352	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1774	17.00	1.66	12	0.41	145.00	1489.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
31	20240326	110857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	652097320	264980	28.85	2455	2480	2440	3190	1720	2455	2460.93	0.98	38459	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1777	17.03	1.66	12	0.37	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
32	20240326	100907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	491684650	199943	21.77	2455	2480	2440	3190	1720	2455	2459.12	0.98	37772	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1777	17.03	1.66	12	0.28	145.00	1489.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
33	20240326	090907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-5	5	-0.20	91929650	37513	4.08	2455	2460	2440	3190	1720	2455	2450.61	0.98	3797	2535	2495	2470	2430	2405	2482	2417	72	735	100	1810	5	1	71963431	1763	16.90	1.65	12	0.05	145.00	1489.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.85	N	205100	100	71 억	706077	N	N	0	N	N
34	20240325	160937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-5	5	-0.20	2263955325	914964	150.11	2470	2510	2445	3195	1725	2460	2474.45	1.24	-183381	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1767	20.63	1.83	12	1.27	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
35	20240325	150939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	15	2	0.61	2124405890	858238	140.81	2470	2510	2445	3195	1725	2460	2475.33	1.24	-188748	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1781	20.80	1.84	12	1.19	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
36	20240325	140936	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	1942871610	784739	128.75	2470	2510	2445	3195	1725	2460	2475.85	1.24	-188193	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	1.09	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
37	20240325	130937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	1817965915	734009	120.43	2470	2510	2445	3195	1725	2460	2476.79	1.24	-166634	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	1.02	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
38	20240325	120940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	1671645865	674536	110.67	2470	2510	2445	3195	1725	2460	2478.25	1.24	-161508	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	0.94	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
39	20240325	110938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	20	2	0.81	1543511755	622714	102.17	2470	2510	2445	3195	1725	2460	2478.72	1.24	-158933	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1785	20.84	1.84	12	0.87	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
40	20240325	100938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	15	2	0.61	540428000	219879	36.07	2470	2480	2445	3195	1725	2460	2457.83	1.24	-18912	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1781	20.80	1.84	12	0.31	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
41	20240325	090941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	0	3	0.00	199929975	81325	13.34	2470	2475	2445	3195	1725	2460	2458.38	1.24	-14522	2526	2492	2466	2432	2406	2490	2430	72	735	100	1820	5	1	71963431	1770	20.67	1.83	12	0.11	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.66	N	205100	100	71 억	889165	N	N	1	N	N
42	20240322	160941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	0	3	0.00	1499071250	607161	76.99	2460	2500	2440	3195	1725	2460	2469.00	1.25	-13508	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1770	20.67	1.83	12	0.84	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.79	N	205100	100	71 억	898508	N	N	1	N	N
43	20240322	150941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-5	5	-0.20	1426393045	577567	73.24	2460	2500	2440	3195	1725	2460	2469.67	1.25	-10395	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1767	20.63	1.83	12	0.80	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
44	20240322	140930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	1220978485	493929	62.64	2460	2500	2440	3195	1725	2460	2471.99	1.25	-11823	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	0.69	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
45	20240322	130935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	10	2	0.41	1083907055	438330	55.58	2460	2500	2440	3195	1725	2460	2472.83	1.25	-7723	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1777	20.76	1.84	12	0.61	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
46	20240322	120931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	20	2	0.81	810248190	328111	41.61	2460	2500	2440	3195	1725	2460	2469.45	1.25	-9589	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1785	20.84	1.84	12	0.46	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
47	20240322	110939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	15	2	0.61	665652150	269669	34.20	2460	2500	2440	3195	1725	2460	2468.42	1.25	-11548	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1781	20.80	1.84	12	0.37	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
48	20240322	100931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	311837260	127156	16.12	2460	2470	2440	3195	1725	2460	2452.36	1.25	907	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	0.18	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
49	20240322	090930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-5	5	-0.20	112445965	45908	5.82	2460	2465	2440	3195	1725	2460	2449.23	1.25	13679	2523	2491	2468	2436	2413	2480	2425	72	735	100	1820	5	1	71963431	1767	20.63	1.83	12	0.06	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.79	N	205100	100	71 억	898508	N	N	2501	N	N
50	20240321	160937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-15	5	-0.61	1921905460	780371	35.21	2500	2500	2445	3215	1735	2475	2462.66	1.32	-57610	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1770	20.67	1.83	12	1.08	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.75	N	205100	100	71 억	953003	N	N	2501	N	N
51	20240321	150931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-15	5	-0.61	1836377650	745608	33.64	2500	2500	2445	3215	1735	2475	2462.77	1.32	-51353	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1770	20.67	1.83	12	1.04	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
52	20240321	140931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-20	5	-0.81	1689613925	685909	30.95	2500	2500	2445	3215	1735	2475	2463.16	1.32	-50203	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1767	20.63	1.83	12	0.95	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
53	20240321	130920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-10	5	-0.40	1535709690	623255	28.12	2500	2500	2445	3215	1735	2475	2463.85	1.32	-52121	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1774	20.71	1.83	12	0.87	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
54	20240321	120934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	0	3	0.00	1411245525	572697	25.84	2500	2500	2445	3215	1735	2475	2464.03	1.32	-59141	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1781	20.80	1.84	12	0.80	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
55	20240321	110931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-10	5	-0.40	1244038330	504850	22.78	2500	2500	2445	3215	1735	2475	2463.97	1.32	-51707	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1774	20.71	1.83	12	0.70	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
56	20240321	100935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-25	5	-1.01	1015937375	411954	18.59	2500	2500	2445	3215	1735	2475	2465.93	1.32	-45472	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1763	20.59	1.82	12	0.57	119.00	1345.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
57	20240321	090938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-25	5	-1.01	452268710	182534	8.24	2500	2500	2450	3215	1735	2475	2477.87	1.32	-41967	2585	2530	2455	2400	2325	2557	2427	72	740	100	1830	5	1	71963431	1763	20.59	1.82	12	0.25	119.00	1345.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.75	N	205100	100	71 억	953003	N	N	525	N	N
58	20240320	160924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	105	2	4.43	5409910880	2194912	429.16	2395	2510	2380	3080	1660	2370	2464.72	1.30	18701	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1781	20.80	1.84	12	3.05	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.81	N	205100	100	71 억	935050	N	N	525	N	N
59	20240320	150926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	100	2	4.22	5229310675	2121845	414.87	2395	2510	2380	3080	1660	2370	2464.51	1.30	19668	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1777	20.76	1.84	12	2.95	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
60	20240320	140930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	105	2	4.43	4557187975	1850998	361.92	2395	2510	2380	3080	1660	2370	2462.02	1.30	65925	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1781	20.80	1.84	12	2.57	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
61	20240320	130930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	115	2	4.85	4186359165	1701422	332.67	2395	2510	2380	3080	1660	2370	2460.51	1.30	79542	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1788	20.88	1.85	12	2.36	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
62	20240320	120924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	115	2	4.85	3795802325	1544044	301.90	2395	2510	2380	3080	1660	2370	2458.35	1.30	111032	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1788	20.88	1.85	12	2.15	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
63	20240320	110925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	105	2	4.43	2543924340	1040510	203.45	2395	2480	2380	3080	1660	2370	2444.88	1.30	167148	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1781	20.80	1.84	12	1.45	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
64	20240320	100920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	70	2	2.95	2028336310	830875	162.46	2395	2480	2380	3080	1660	2370	2441.21	1.30	165136	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1756	20.50	1.81	12	1.15	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
65	20240320	090924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	65	2	2.74	677525335	280869	54.92	2395	2440	2380	3080	1660	2370	2412.25	1.30	214341	2463	2416	2383	2336	2303	2400	2320	72	710	100	1750	5	1	71963431	1752	20.46	1.81	12	0.39	119.00	1345.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	6.81	N	205100	100	71 억	935050	N	N	413	N	N
66	20240319	160914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-40	5	-1.66	1196615455	505026	70.75	2430	2430	2350	3130	1690	2410	2369.41	1.30	-2673	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1706	19.92	1.76	12	0.70	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.82	N	205100	100	71 억	937700	N	N	413	N	N
67	20240319	150923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	1108610525	467892	65.54	2430	2430	2350	3130	1690	2410	2369.37	1.30	-19948	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1713	20.00	1.77	12	0.65	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
68	20240319	140924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-35	5	-1.45	993541215	419354	58.74	2430	2430	2350	3130	1690	2410	2369.22	1.30	-31386	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1709	19.96	1.77	12	0.58	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
69	20240319	130853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-45	5	-1.87	773135100	325966	45.66	2430	2430	2355	3130	1690	2410	2371.83	1.30	-50819	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1702	19.87	1.76	12	0.45	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
70	20240319	120918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-45	5	-1.87	623929195	262791	36.81	2430	2430	2355	3130	1690	2410	2374.24	1.30	-16673	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1702	19.87	1.76	12	0.37	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
71	20240319	110920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-40	5	-1.66	531666520	223891	31.36	2430	2430	2355	3130	1690	2410	2374.67	1.30	-11506	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1706	19.92	1.76	12	0.31	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
72	20240319	100923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	373525515	157140	22.01	2430	2430	2355	3130	1690	2410	2377.02	1.30	1873	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1713	20.00	1.77	12	0.22	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
73	20240319	090923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	73335460	30538	4.28	2430	2430	2380	3130	1690	2410	2401.45	1.30	-12816	2460	2435	2390	2365	2320	2447	2377	72	720	100	1780	5	1	71963431	1713	20.00	1.77	12	0.04	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.82	N	205100	100	71 억	937700	N	N	7	N	N
74	20240318	160916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	20	2	0.84	1692002705	710761	116.95	2370	2415	2345	3105	1675	2390	2380.50	1.20	-35575	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1734	20.25	1.79	12	0.99	119.00	1345.00	3411	20230829	-29.35	1829	20230726	31.77	3180	-24.21	20240109	2125	13.41	20240102	6750	-64.30	20230829	1954	23.34	20231101	6.75	N	205100	100	71 억	865445	N	N	7	N	N
75	20240318	150915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	1617338255	679742	111.84	2370	2415	2345	3105	1675	2390	2379.34	1.20	-35894	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1724	20.13	1.78	12	0.94	119.00	1345.00	3411	20230829	-29.79	1829	20230726	30.95	3180	-24.69	20240109	2125	12.71	20240102	6750	-64.52	20230829	1954	22.57	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
76	20240318	140916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	1401964600	589743	97.03	2370	2415	2345	3105	1675	2390	2377.25	1.20	-58342	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1709	19.96	1.77	12	0.82	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
77	20240318	130915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	1163935780	489248	80.50	2370	2415	2345	3105	1675	2390	2379.03	1.20	-91150	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1709	19.96	1.77	12	0.68	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
78	20240318	120909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-10	5	-0.42	780257420	327094	53.82	2370	2415	2370	3105	1675	2390	2385.42	1.20	-99134	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1713	20.00	1.77	12	0.45	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
79	20240318	110918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	586778745	246207	40.51	2370	2415	2370	3105	1675	2390	2383.27	1.20	-77024	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1720	20.08	1.78	12	0.34	119.00	1345.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
80	20240318	100916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	374601700	157075	25.84	2370	2415	2370	3105	1675	2390	2384.86	1.20	-15846	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1720	20.08	1.78	12	0.22	119.00	1345.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
81	20240318	090916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	0	3	0.00	139769800	58572	9.64	2370	2415	2370	3105	1675	2390	2386.29	1.20	12595	2480	2435	2410	2365	2340	2422	2352	72	715	100	1760	5	1	71963431	1720	20.08	1.78	12	0.08	119.00	1345.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	6.75	N	205100	100	71 억	865445	N	N	1615	N	N
82	20240315	160907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-40	5	-1.65	1455581440	603118	60.64	2430	2455	2385	3155	1705	2430	2413.50	1.33	-93697	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1720	20.08	1.78	12	0.84	119.00	1345.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	6.67	N	205100	100	71 억	959143	N	N	1615	N	N
83	20240315	150836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-25	5	-1.03	1379460560	571295	57.44	2430	2455	2385	3155	1705	2430	2414.61	1.33	-92257	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1731	20.21	1.79	12	0.79	119.00	1345.00	3411	20230829	-29.49	1829	20230726	31.49	3180	-24.37	20240109	2125	13.18	20240102	6750	-64.37	20230829	1954	23.08	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
84	20240315	140820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-15	5	-0.62	1166095285	482413	48.50	2430	2455	2385	3155	1705	2430	2417.21	1.33	-92773	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1738	20.29	1.80	12	0.67	119.00	1345.00	3411	20230829	-29.20	1829	20230726	32.04	3180	-24.06	20240109	2125	13.65	20240102	6750	-64.22	20230829	1954	23.59	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
85	20240315	130908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	0	3	0.00	1105075100	457131	45.96	2430	2455	2385	3155	1705	2430	2417.41	1.33	-82919	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1749	20.42	1.81	12	0.64	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
86	20240315	120907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	10	2	0.41	1035188060	428372	43.07	2430	2455	2385	3155	1705	2430	2416.56	1.33	-78927	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1756	20.50	1.81	12	0.60	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
87	20240315	110904	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-10	5	-0.41	903937505	374373	37.64	2430	2455	2385	3155	1705	2430	2414.53	1.33	-59712	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1742	20.34	1.80	12	0.52	119.00	1345.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
88	20240315	100906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-5	5	-0.21	786492745	325788	32.75	2430	2455	2385	3155	1705	2430	2414.11	1.33	-48493	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1745	20.38	1.80	12	0.45	119.00	1345.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
89	20240315	090912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-30	5	-1.23	184188495	76534	7.69	2430	2430	2385	3155	1705	2430	2406.56	1.33	-14120	2510	2470	2440	2400	2370	2455	2385	72	725	100	1790	5	1	71963431	1727	20.17	1.78	12	0.11	119.00	1345.00	3411	20230829	-29.64	1829	20230726	31.22	3180	-24.53	20240109	2125	12.94	20240102	6750	-64.44	20230829	1954	22.82	20231101	6.67	N	205100	100	71 억	959143	N	N	0	N	N
90	20240314	160859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	2377119360	976874	45.14	2480	2480	2410	3255	1755	2505	2433.11	1.85	-344337	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1749	20.42	1.81	12	1.36	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
91	20240314	150901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-80	5	-3.19	2289188840	940675	43.46	2480	2480	2410	3255	1755	2505	2433.26	1.85	-342998	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1745	20.38	1.80	12	1.31	119.00	1345.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
92	20240314	140901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	2078670480	854217	39.47	2480	2480	2410	3255	1755	2505	2433.09	1.85	-325760	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1749	20.42	1.81	12	1.19	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
93	20240314	130857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	1929416590	792626	36.62	2480	2480	2410	3255	1755	2505	2433.85	1.85	-329248	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1749	20.42	1.81	12	1.10	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
94	20240314	120859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	1732506695	711180	32.86	2480	2480	2410	3255	1755	2505	2435.72	1.85	-323502	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1749	20.42	1.81	12	0.99	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
95	20240314	110859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-85	5	-3.39	1494279640	612891	28.32	2480	2480	2410	3255	1755	2505	2437.65	1.85	-285969	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1742	20.34	1.80	12	0.85	119.00	1345.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
96	20240314	100906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	1044679780	427442	19.75	2480	2480	2425	3255	1755	2505	2443.46	1.85	-174751	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1749	20.42	1.81	12	0.59	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
97	20240314	090903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-50	5	-2.00	230045955	93324	4.31	2480	2480	2450	3255	1755	2505	2463.26	1.85	-8400	2621	2562	2466	2407	2311	2592	2437	72	750	100	1850	5	1	71963431	1767	20.63	1.83	12	0.13	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.64	N	205100	100	71 억	1334352	N	N	15942	N	N
98	20240313	160849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	160	2	6.82	5274570520	2137162	333.05	2380	2525	2370	3045	1645	2345	2467.79	1.70	118785	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1803	21.05	1.86	12	2.97	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.56	N	205100	100	71 억	1226833	N	N	15942	N	N
99	20240313	150852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	140	2	5.97	4974919145	2017075	314.33	2380	2525	2370	3045	1645	2345	2466.40	1.70	127818	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1788	20.88	1.85	12	2.80	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
100	20240313	140853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	155	2	6.61	4408585815	1789526	278.87	2380	2525	2370	3045	1645	2345	2463.55	1.70	121593	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1799	21.01	1.86	12	2.49	119.00	1345.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
101	20240313	130858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	120	2	5.12	2785459265	1137976	177.34	2380	2500	2370	3045	1645	2345	2447.73	1.70	118222	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1774	20.71	1.83	12	1.58	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
102	20240313	120853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	135	2	5.76	2396237295	979833	152.69	2380	2500	2370	3045	1645	2345	2445.56	1.70	103133	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1785	20.84	1.84	12	1.36	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
103	20240313	110850	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	130	2	5.54	1750159095	719243	112.08	2380	2490	2370	3045	1645	2345	2433.33	1.70	80887	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1781	20.80	1.84	12	1.00	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
104	20240313	100847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	75	2	3.20	746608460	310245	48.35	2380	2430	2370	3045	1645	2345	2406.51	1.70	19893	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1742	20.34	1.80	12	0.43	119.00	1345.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
105	20240313	090855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	35	2	1.49	72285635	30377	4.73	2380	2385	2370	3045	1645	2345	2379.62	1.70	2567	2431	2387	2356	2312	2281	2372	2297	72	700	100	1730	5	1	71963431	1713	20.00	1.77	12	0.04	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.56	N	205100	100	71 억	1226833	N	N	0	N	N
106	20240312	160841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-30	5	-1.26	1463687305	622618	124.32	2400	2400	2325	3085	1665	2375	2350.88	1.71	1246	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1688	19.71	1.74	12	0.87	119.00	1345.00	3411	20230829	-31.25	1829	20230726	28.21	3180	-26.26	20240109	2125	10.35	20240102	6750	-65.26	20230829	1954	20.01	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
107	20240312	150840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-20	5	-0.84	1355396840	576447	115.10	2400	2400	2325	3085	1665	2375	2351.29	1.71	1726	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1695	19.79	1.75	12	0.80	119.00	1345.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
108	20240312	140831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-20	5	-0.84	1200373710	510367	101.90	2400	2400	2325	3085	1665	2375	2351.98	1.71	869	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1695	19.79	1.75	12	0.71	119.00	1345.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
109	20240312	130759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	-25	5	-1.05	912174565	387375	77.35	2400	2400	2325	3085	1665	2375	2354.76	1.71	-47066	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1691	19.75	1.75	12	0.54	119.00	1345.00	3411	20230829	-31.11	1829	20230726	28.49	3180	-26.10	20240109	2125	10.59	20240102	6750	-65.19	20230829	1954	20.27	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
110	20240312	120843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-40	5	-1.68	705128250	298789	59.66	2400	2400	2330	3085	1665	2375	2359.95	1.71	-21537	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1680	19.62	1.74	12	0.42	119.00	1345.00	3411	20230829	-31.55	1829	20230726	27.67	3180	-26.57	20240109	2125	9.88	20240102	6750	-65.41	20230829	1954	19.50	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
111	20240312	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	0	3	0.00	515977865	218209	43.57	2400	2400	2345	3085	1665	2375	2364.60	1.71	19224	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1709	19.96	1.77	12	0.30	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
112	20240312	100842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-15	5	-0.63	309263495	130508	26.06	2400	2400	2350	3085	1665	2375	2369.69	1.71	-1458	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1698	19.83	1.75	12	0.18	119.00	1345.00	3411	20230829	-30.81	1829	20230726	29.03	3180	-25.79	20240109	2125	11.06	20240102	6750	-65.04	20230829	1954	20.78	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
113	20240312	090840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	5	2	0.21	70914795	29691	5.93	2400	2400	2380	3085	1665	2375	2388.43	1.71	-3724	2425	2400	2365	2340	2305	2412	2352	72	710	100	1750	5	1	71963431	1713	20.00	1.77	12	0.04	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.57	N	205100	100	71 억	1227580	N	N	39	N	N
114	20240311	160838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	10	2	0.42	1172346290	497092	71.61	2360	2390	2330	3070	1660	2365	2358.41	1.75	-33247	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1709	19.96	1.77	12	0.69	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.67	N	205100	100	71 억	1260826	N	N	39	N	N
115	20240311	150836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	15	2	0.63	1140833775	483818	69.70	2360	2390	2330	3070	1660	2365	2357.98	1.75	-29668	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1713	20.00	1.77	12	0.67	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
116	20240311	140834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	15	2	0.63	1069383745	453807	65.37	2360	2390	2330	3070	1660	2365	2356.47	1.75	-25457	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1713	20.00	1.77	12	0.63	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
117	20240311	130835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	0	3	0.00	973684170	413579	59.58	2360	2390	2330	3070	1660	2365	2354.29	1.75	-16100	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1702	19.87	1.76	12	0.57	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
118	20240311	120837	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	5	2	0.21	927761585	394193	56.79	2360	2390	2330	3070	1660	2365	2353.57	1.75	-8997	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1706	19.92	1.76	12	0.55	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
119	20240311	110834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	0	3	0.00	855097375	363472	52.36	2360	2390	2330	3070	1660	2365	2352.58	1.75	-1244	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1702	19.87	1.76	12	0.51	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
120	20240311	100824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-25	5	-1.06	606334560	257262	37.06	2360	2390	2335	3070	1660	2365	2356.88	1.75	-17287	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1684	19.66	1.74	12	0.36	119.00	1345.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
121	20240311	090829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	5	2	0.21	149154905	63407	9.13	2360	2370	2335	3070	1660	2365	2352.34	1.75	-21590	2435	2400	2365	2330	2295	2382	2312	72	705	100	1750	5	1	71963431	1706	19.92	1.76	12	0.09	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.67	N	205100	100	71 억	1260826	N	N	0	N	N
122	20240308	160834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-5	5	-0.21	1608845230	683533	89.37	2370	2400	2330	3080	1660	2370	2353.68	1.64	73485	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1702	19.87	1.76	12	0.95	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
123	20240308	150834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-15	5	-0.63	1496486820	635928	83.15	2370	2400	2330	3080	1660	2370	2353.22	1.64	73526	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1695	19.79	1.75	12	0.88	119.00	1345.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
124	20240308	140825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-15	5	-0.63	1075675460	456292	59.66	2370	2400	2330	3080	1660	2370	2357.42	1.64	-28878	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1695	19.79	1.75	12	0.63	119.00	1345.00	3411	20230829	-30.96	1829	20230726	28.76	3180	-25.94	20240109	2125	10.82	20240102	6750	-65.11	20230829	1954	20.52	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
125	20240308	130824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-30	5	-1.27	860350985	364411	47.65	2370	2400	2330	3080	1660	2370	2360.93	1.64	-49009	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1684	19.66	1.74	12	0.51	119.00	1345.00	3411	20230829	-31.40	1829	20230726	27.94	3180	-26.42	20240109	2125	10.12	20240102	6750	-65.33	20230829	1954	19.75	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
126	20240308	120825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	-20	5	-0.84	658920775	278196	36.37	2370	2400	2340	3080	1660	2370	2368.55	1.64	-40724	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1691	19.75	1.75	12	0.39	119.00	1345.00	3411	20230829	-31.11	1829	20230726	28.49	3180	-26.10	20240109	2125	10.59	20240102	6750	-65.19	20230829	1954	20.27	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
127	20240308	110826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-5	5	-0.21	408334050	171815	22.47	2370	2400	2360	3080	1660	2370	2376.60	1.64	-6415	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1702	19.87	1.76	12	0.24	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
128	20240308	100821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	5	2	0.21	307381390	129224	16.90	2370	2400	2360	3080	1660	2370	2378.69	1.64	9772	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1709	19.96	1.77	12	0.18	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
129	20240308	090823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	25	2	1.05	99482675	41701	5.45	2370	2400	2370	3080	1660	2370	2385.75	1.64	19913	2473	2421	2383	2331	2293	2402	2312	72	710	100	1750	5	1	71963431	1724	20.13	1.78	12	0.06	119.00	1345.00	3411	20230829	-29.79	1829	20230726	30.95	3180	-24.69	20240109	2125	12.71	20240102	6750	-64.52	20230829	1954	22.57	20231101	6.73	N	205100	100	71 억	1179239	N	N	975	N	N
130	20240307	160822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-20	5	-0.84	1794962635	753666	122.40	2420	2435	2345	3105	1675	2390	2381.64	1.46	129733	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1706	19.92	1.76	12	1.05	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.73	N	205100	100	71 억	1049507	N	N	671	N	N
131	20240307	150804	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	1604121170	672931	109.29	2420	2435	2345	3105	1675	2390	2383.78	1.46	118064	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1716	20.04	1.77	12	0.94	119.00	1345.00	3411	20230829	-30.08	1829	20230726	30.40	3180	-25.00	20240109	2125	12.24	20240102	6750	-64.67	20230829	1954	22.06	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
132	20240307	140809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-20	5	-0.84	1445742290	606384	98.48	2420	2435	2345	3105	1675	2390	2384.20	1.46	98033	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1706	19.92	1.76	12	0.84	119.00	1345.00	3411	20230829	-30.52	1829	20230726	29.58	3180	-25.47	20240109	2125	11.53	20240102	6750	-64.89	20230829	1954	21.29	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
133	20240307	130814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	1399271730	586807	95.30	2420	2435	2345	3105	1675	2390	2384.55	1.46	95139	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1709	19.96	1.77	12	0.82	119.00	1345.00	3411	20230829	-30.37	1829	20230726	29.85	3180	-25.31	20240109	2125	11.76	20240102	6750	-64.81	20230829	1954	21.55	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
134	20240307	120816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-25	5	-1.05	1156921250	483925	78.59	2420	2435	2355	3105	1675	2390	2390.70	1.46	56365	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1702	19.87	1.76	12	0.67	119.00	1345.00	3411	20230829	-30.67	1829	20230726	29.31	3180	-25.63	20240109	2125	11.29	20240102	6750	-64.96	20230829	1954	21.03	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
135	20240307	110822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-10	5	-0.42	875647485	365077	59.29	2420	2435	2370	3105	1675	2390	2398.53	1.46	25185	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1713	20.00	1.77	12	0.51	119.00	1345.00	3411	20230829	-30.23	1829	20230726	30.13	3180	-25.16	20240109	2125	12.00	20240102	6750	-64.74	20230829	1954	21.80	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
136	20240307	100815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	20	2	0.84	564701820	234795	38.13	2420	2435	2380	3105	1675	2390	2405.10	1.46	43803	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1734	20.25	1.79	12	0.33	119.00	1345.00	3411	20230829	-29.35	1829	20230726	31.77	3180	-24.21	20240109	2125	13.41	20240102	6750	-64.30	20230829	1954	23.34	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
137	20240307	090819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	35	2	1.46	160720020	66420	10.79	2420	2435	2410	3105	1675	2390	2419.83	1.46	23641	2503	2446	2418	2361	2333	2432	2347	72	715	100	1760	5	1	71963431	1745	20.38	1.80	12	0.09	119.00	1345.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.73	N	205100	100	71 억	1049507	N	N	0	N	N
138	20240306	160813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-40	5	-1.65	1465731105	603069	90.91	2430	2475	2390	3155	1705	2430	2430.64	1.54	-63825	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1720	20.08	1.78	12	0.84	119.00	1345.00	3411	20230829	-29.93	1829	20230726	30.67	3180	-24.84	20240109	2125	12.47	20240102	6750	-64.59	20230829	1954	22.31	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
139	20240306	150813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-30	5	-1.23	1348340525	554038	83.51	2430	2475	2395	3155	1705	2430	2433.66	1.54	-63531	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1727	20.17	1.78	12	0.77	119.00	1345.00	3411	20230829	-29.64	1829	20230726	31.22	3180	-24.53	20240109	2125	12.94	20240102	6750	-64.44	20230829	1954	22.82	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
140	20240306	140817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-25	5	-1.03	1159983905	475564	71.69	2430	2475	2400	3155	1705	2430	2439.18	1.54	-53671	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1731	20.21	1.79	12	0.66	119.00	1345.00	3411	20230829	-29.49	1829	20230726	31.49	3180	-24.37	20240109	2125	13.18	20240102	6750	-64.37	20230829	1954	23.08	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
141	20240306	130818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	10	2	0.41	693736825	282854	42.64	2430	2475	2420	3155	1705	2430	2452.63	1.54	10224	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1756	20.50	1.81	12	0.39	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
142	20240306	120816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	20	2	0.82	627012830	255562	38.52	2430	2475	2420	3155	1705	2430	2453.47	1.54	28849	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1763	20.59	1.82	12	0.36	119.00	1345.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
143	20240306	110814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	40	2	1.65	475766980	194124	29.26	2430	2475	2420	3155	1705	2430	2450.84	1.54	35725	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1777	20.76	1.84	12	0.27	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
144	20240306	100757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	25	2	1.03	353826600	144443	21.77	2430	2475	2420	3155	1705	2430	2449.59	1.54	23383	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1767	20.63	1.83	12	0.20	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
145	20240306	090812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	20	2	0.82	51044880	20936	3.16	2430	2450	2420	3155	1705	2430	2438.14	1.54	-1282	2533	2481	2453	2401	2373	2467	2387	72	725	100	1790	5	1	71963431	1763	20.59	1.82	12	0.03	119.00	1345.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.74	N	205100	100	71 억	1111091	N	N	0	N	N
146	20240305	160809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-40	5	-1.62	1560475410	635535	98.38	2490	2505	2425	3210	1730	2470	2455.49	1.78	-166505	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1749	20.42	1.81	12	0.88	119.00	1345.00	3411	20230829	-28.76	1829	20230726	32.86	3180	-23.58	20240109	2125	14.35	20240102	6750	-64.00	20230829	1954	24.36	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
147	20240305	150809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-30	5	-1.21	1463397690	595624	92.20	2490	2505	2425	3210	1730	2470	2456.90	1.78	-165703	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1756	20.50	1.81	12	0.83	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
148	20240305	140759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-25	5	-1.01	1341361095	545615	84.46	2490	2505	2425	3210	1730	2470	2458.42	1.78	-152077	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1760	20.55	1.82	12	0.76	119.00	1345.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
149	20240305	130758	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-30	5	-1.21	1178473430	478679	74.10	2490	2505	2430	3210	1730	2470	2461.92	1.78	-130157	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1756	20.50	1.81	12	0.67	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
150	20240305	120801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-35	5	-1.42	1045718980	424209	65.67	2490	2505	2430	3210	1730	2470	2465.10	1.78	-135138	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1752	20.46	1.81	12	0.59	119.00	1345.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
151	20240305	110803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-30	5	-1.21	840269510	340019	52.63	2490	2505	2435	3210	1730	2470	2471.25	1.78	-95482	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1756	20.50	1.81	12	0.47	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
152	20240305	100759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	5	2	0.20	531393575	213988	33.13	2490	2505	2460	3210	1730	2470	2483.33	1.78	-80811	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1781	20.80	1.84	12	0.30	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
153	20240305	090759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	15	2	0.61	131313145	52992	8.20	2490	2500	2460	3210	1730	2470	2478.09	1.78	-18219	2540	2505	2460	2425	2380	2522	2442	72	740	100	1820	5	1	71963431	1788	20.88	1.85	12	0.07	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.76	N	205100	100	71 억	1277466	N	N	1491	N	N
154	20240304	160800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	50	2	2.07	1580942325	640678	90.45	2415	2495	2415	3145	1695	2420	2467.61	1.65	91840	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1777	20.76	1.84	12	0.89	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.81	N	205100	100	71 억	1185623	N	N	1491	N	N
155	20240304	150756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	60	2	2.48	1487241650	602753	85.10	2415	2495	2415	3145	1695	2420	2467.42	1.65	92850	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1785	20.84	1.84	12	0.84	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
156	20240304	140724	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	50	2	2.07	1267051020	513424	72.48	2415	2495	2415	3145	1695	2420	2467.86	1.65	98003	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1777	20.76	1.84	12	0.71	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
157	20240304	130751	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	50	2	2.07	1053217040	426592	60.23	2415	2495	2415	3145	1695	2420	2468.92	1.65	88589	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1777	20.76	1.84	12	0.59	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
158	20240304	120727	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	60	2	2.48	906871335	367590	51.90	2415	2495	2415	3145	1695	2420	2467.09	1.65	90560	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1785	20.84	1.84	12	0.51	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
159	20240304	110745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	55	2	2.27	704822430	286020	40.38	2415	2495	2415	3145	1695	2420	2464.26	1.65	80698	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1781	20.80	1.84	12	0.40	119.00	1345.00	3411	20230829	-27.44	1829	20230726	35.32	3180	-22.17	20240109	2125	16.47	20240102	6750	-63.33	20230829	1954	26.66	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
160	20240304	100745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	65	2	2.69	478782660	194964	27.52	2415	2485	2415	3145	1695	2420	2455.77	1.65	92882	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1788	20.88	1.85	12	0.27	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N
161	20240304	090747	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	20	2	0.83	116025005	47725	6.74	2415	2450	2415	3145	1695	2420	2431.14	1.65	14290	2500	2460	2440	2400	2380	2450	2390	72	725	100	1790	5	1	71963431	1756	20.50	1.81	12	0.07	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.81	N	205100	100	71 억	1185623	N	N	77697	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History