KissMeData/234340/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17910	170	2	0.96	312634360	17477	40.73	17650	18080	17650	23050	12420	17740	17888.33	4.54	-2787	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1693	15.00	1.03	12	0.18	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	17520	2.23	20240328	29450	-39.19	20240111	13730	30.44	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
3	20240329	151005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17820	80	2	0.45	307014640	17163	40.00	17650	18080	17650	23050	12420	17740	17888.17	4.54	-2671	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1685	14.92	1.02	12	0.18	1194.00	17423.00	29450	20240111	-39.49	13730	20231101	29.79	29450	-39.49	20240111	17520	1.71	20240328	29450	-39.49	20240111	13730	29.79	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
4	20240329	141000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17900	160	2	0.90	251608350	14058	32.77	17650	18080	17650	23050	12420	17740	17897.88	4.54	-2201	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1692	14.99	1.03	12	0.15	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	17520	2.17	20240328	29450	-39.22	20240111	13730	30.37	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
5	20240329	130946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17910	170	2	0.96	222884990	12455	29.03	17650	18080	17650	23050	12420	17740	17895.22	4.54	-2641	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1693	15.00	1.03	12	0.13	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	17520	2.23	20240328	29450	-39.19	20240111	13730	30.44	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
6	20240329	120955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17860	120	2	0.68	188984500	10570	24.64	17650	18080	17650	23050	12420	17740	17879.33	4.54	-1803	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1688	14.96	1.03	12	0.11	1194.00	17423.00	29450	20240111	-39.35	13730	20231101	30.08	29450	-39.35	20240111	17520	1.94	20240328	29450	-39.35	20240111	13730	30.08	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
7	20240329	110944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18030	290	2	1.63	138192940	7745	18.05	17650	18030	17650	23050	12420	17740	17842.86	4.54	-678	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1704	15.10	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	17520	2.91	20240328	29450	-38.78	20240111	13730	31.32	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
8	20240329	100945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17890	150	2	0.85	79373260	4457	10.39	17650	17900	17650	23050	12420	17740	17808.67	4.54	-474	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1691	14.98	1.03	12	0.05	1194.00	17423.00	29450	20240111	-39.25	13730	20231101	30.30	29450	-39.25	20240111	17520	2.11	20240328	29450	-39.25	20240111	13730	30.30	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
9	20240329	090945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17780	40	2	0.23	13788150	778	1.81	17650	17810	17650	23050	12420	17740	17722.56	4.54	-418	18126	17932	17726	17532	17326	18030	17630	47	5310	500	12770	10	1	9453000	1681	14.89	1.02	12	0.01	1194.00	17423.00	29450	20240111	-39.63	13730	20231101	29.50	29450	-39.63	20240111	17520	1.48	20240328	29450	-39.63	20240111	13730	29.50	20231101	1.89	N	234340	500	47 억	428921	N	N	4	N	N
10	20240328	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17740	-10	5	-0.06	757689710	42905	78.58	17520	17920	17520	23050	12430	17750	17659.59	4.40	12376	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1677	11.98	1.06	12	0.45	1481.00	16740.00	29450	20240111	-39.76	13730	20231101	29.21	29450	-39.76	20240111	17520	1.26	20240328	29450	-39.76	20240111	13730	29.21	20231101	1.89	N	234340	500	47 억	416355	N	N	4	N	N
11	20240328	150951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17600	-150	5	-0.85	731330450	41410	75.84	17520	17920	17520	23050	12430	17750	17660.72	4.40	12153	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1664	11.88	1.05	12	0.44	1481.00	16740.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	17520	0.46	20240328	29450	-40.24	20240111	13730	28.19	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
12	20240328	140939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17610	-140	5	-0.79	637049360	36056	66.04	17520	17920	17520	23050	12430	17750	17668.33	4.40	8506	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1665	11.89	1.05	12	0.38	1481.00	16740.00	29450	20240111	-40.20	13730	20231101	28.26	29450	-40.20	20240111	17520	0.51	20240328	29450	-40.20	20240111	13730	28.26	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
13	20240328	130939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17640	-110	5	-0.62	518344230	29316	53.69	17520	17920	17520	23050	12430	17750	17681.27	4.40	4932	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1668	11.91	1.05	12	0.31	1481.00	16740.00	29450	20240111	-40.10	13730	20231101	28.48	29450	-40.10	20240111	17520	0.68	20240328	29450	-40.10	20240111	13730	28.48	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
14	20240328	120944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17640	-110	5	-0.62	426306700	24098	44.14	17520	17920	17520	23050	12430	17750	17690.54	4.40	2462	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1668	11.91	1.05	12	0.25	1481.00	16740.00	29450	20240111	-40.10	13730	20231101	28.48	29450	-40.10	20240111	17520	0.68	20240328	29450	-40.10	20240111	13730	28.48	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
15	20240328	110947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17710	-40	5	-0.23	335824770	18976	34.75	17520	17920	17520	23050	12430	17750	17697.34	4.40	496	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1674	11.96	1.06	12	0.20	1481.00	16740.00	29450	20240111	-39.86	13730	20231101	28.99	29450	-39.86	20240111	17520	1.08	20240328	29450	-39.86	20240111	13730	28.99	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
16	20240328	101000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17680	-70	5	-0.39	200175050	11359	20.80	17520	17750	17520	23050	12430	17750	17622.59	4.40	1251	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1671	11.94	1.06	12	0.12	1481.00	16740.00	29450	20240111	-39.97	13730	20231101	28.77	29450	-39.97	20240111	17520	0.91	20240328	29450	-39.97	20240111	13730	28.77	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
17	20240328	090959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17600	-150	5	-0.85	50509620	2875	5.27	17520	17750	17520	23050	12430	17750	17568.56	4.40	-114	18510	18130	17870	17490	17230	18000	17360	47	5300	500	12780	10	1	9453000	1664	11.88	1.05	12	0.03	1481.00	16740.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	17520	0.46	20240328	29450	-40.24	20240111	13730	28.19	20231101	1.89	N	234340	500	47 억	416355	N	N	3	N	N
18	20240327	160955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17750	-500	5	-2.74	971996460	54593	236.87	18250	18250	17610	23700	12780	18250	17804.45	4.37	73	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1678	11.99	1.06	12	0.58	1481.00	16740.00	29450	20240111	-39.73	13730	20231101	29.28	29450	-39.73	20240111	17610	0.80	20240327	29450	-39.73	20240111	13730	29.28	20231101	1.90	N	234340	500	47 억	413340	N	N	3	N	N
19	20240327	150956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17780	-470	5	-2.58	957240090	53762	233.26	18250	18250	17610	23700	12780	18250	17805.14	4.37	53	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1681	12.01	1.06	12	0.57	1481.00	16740.00	29450	20240111	-39.63	13730	20231101	29.50	29450	-39.63	20240111	17610	0.97	20240327	29450	-39.63	20240111	13730	29.50	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
20	20240327	140956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17630	-620	5	-3.40	831630310	46664	202.46	18250	18250	17620	23700	12780	18250	17821.67	4.37	2444	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1667	11.90	1.05	12	0.49	1481.00	16740.00	29450	20240111	-40.14	13730	20231101	28.40	29450	-40.14	20240111	17620	0.06	20240327	29450	-40.14	20240111	13730	28.40	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
21	20240327	130954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17810	-440	5	-2.41	460612170	25726	111.62	18250	18250	17790	23700	12780	18250	17904.54	4.37	2368	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1684	12.03	1.06	12	0.27	1481.00	16740.00	29450	20240111	-39.52	13730	20231101	29.72	29450	-39.52	20240111	17790	0.11	20240327	29450	-39.52	20240111	13730	29.72	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
22	20240327	120953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17850	-400	5	-2.19	429330270	23971	104.00	18250	18250	17790	23700	12780	18250	17910.40	4.37	2376	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1687	12.05	1.07	12	0.25	1481.00	16740.00	29450	20240111	-39.39	13730	20231101	30.01	29450	-39.39	20240111	17790	0.34	20240327	29450	-39.39	20240111	13730	30.01	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
23	20240327	110954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17840	-410	5	-2.25	402950310	22493	97.59	18250	18250	17790	23700	12780	18250	17914.48	4.37	2355	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1686	12.05	1.07	12	0.24	1481.00	16740.00	29450	20240111	-39.42	13730	20231101	29.93	29450	-39.42	20240111	17790	0.28	20240327	29450	-39.42	20240111	13730	29.93	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
24	20240327	100950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17890	-360	5	-1.97	307312460	17132	74.33	18250	18250	17790	23700	12780	18250	17937.92	4.37	756	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1691	12.08	1.07	12	0.18	1481.00	16740.00	29450	20240111	-39.25	13730	20231101	30.30	29450	-39.25	20240111	17790	0.56	20240327	29450	-39.25	20240111	13730	30.30	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
25	20240327	090956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18140	-110	5	-0.60	41249320	2280	9.89	18250	18250	18050	23700	12780	18250	18091.81	4.37	720	18656	18452	18246	18042	17836	18555	18145	47	5450	500	13140	10	1	9453000	1715	12.25	1.08	12	0.02	1481.00	16740.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	18040	0.55	20240326	29450	-38.40	20240111	13730	32.12	20231101	1.90	N	234340	500	47 억	413340	N	N	0	N	N
26	20240326	160849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18250	-20	5	-0.11	418724800	23048	77.43	18100	18450	18040	23750	12790	18270	18167.50	4.36	582	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1725	12.32	1.09	12	0.24	1481.00	16740.00	29450	20240111	-38.03	13730	20231101	32.92	29450	-38.03	20240111	18040	1.16	20240326	29450	-38.03	20240111	13730	32.92	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
27	20240326	150942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18130	-140	5	-0.77	389520560	21447	72.05	18100	18450	18040	23750	12790	18270	18162.01	4.36	849	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1714	12.24	1.08	12	0.23	1481.00	16740.00	29450	20240111	-38.44	13730	20231101	32.05	29450	-38.44	20240111	18040	0.50	20240326	29450	-38.44	20240111	13730	32.05	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
28	20240326	140940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18150	-120	5	-0.66	366306680	20167	67.75	18100	18450	18040	23750	12790	18270	18163.67	4.36	735	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1716	12.26	1.08	12	0.21	1481.00	16740.00	29450	20240111	-38.37	13730	20231101	32.19	29450	-38.37	20240111	18040	0.61	20240326	29450	-38.37	20240111	13730	32.19	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
29	20240326	130935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18140	-130	5	-0.71	339895410	18712	62.86	18100	18450	18040	23750	12790	18270	18164.57	4.36	535	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1715	12.25	1.08	12	0.20	1481.00	16740.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	18040	0.55	20240326	29450	-38.40	20240111	13730	32.12	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
30	20240326	120935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18180	-90	5	-0.49	277473100	15276	51.32	18100	18450	18040	23750	12790	18270	18163.99	4.36	-963	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1719	12.28	1.09	12	0.16	1481.00	16740.00	29450	20240111	-38.27	13730	20231101	32.41	29450	-38.27	20240111	18040	0.78	20240326	29450	-38.27	20240111	13730	32.41	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
31	20240326	110932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18120	-150	5	-0.82	225113300	12392	41.63	18100	18450	18040	23750	12790	18270	18166.02	4.36	-976	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1713	12.23	1.08	12	0.13	1481.00	16740.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	18040	0.44	20240326	29450	-38.47	20240111	13730	31.97	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
32	20240326	100944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18280	10	2	0.05	135664840	7461	25.06	18100	18450	18090	23750	12790	18270	18183.20	4.36	1437	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1728	12.34	1.09	12	0.08	1481.00	16740.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	18090	1.05	20240326	29450	-37.93	20240111	13730	33.14	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
33	20240326	090943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18270	0	3	0.00	83519820	4611	15.49	18100	18270	18090	23750	12790	18270	18113.17	4.36	1649	18943	18606	18423	18086	17903	18515	17995	47	5480	500	13150	10	1	9453000	1727	12.34	1.09	12	0.05	1481.00	16740.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	18090	1.00	20240326	29450	-37.96	20240111	13730	33.07	20231101	1.91	N	234340	500	47 억	412030	N	N	0	N	N
34	20240325	161015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18270	-340	5	-1.83	541296530	29527	131.33	18760	18760	18240	24150	13030	18610	18332.26	4.37	-1498	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1727	12.34	1.09	12	0.31	1481.00	16740.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	18240	0.16	20240325	29450	-37.96	20240111	13730	33.07	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
35	20240325	151017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18300	-310	5	-1.67	511046640	27872	123.97	18760	18760	18240	24150	13030	18610	18335.49	4.37	-2035	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1730	12.36	1.09	12	0.29	1481.00	16740.00	29450	20240111	-37.86	13730	20231101	33.28	29450	-37.86	20240111	18240	0.33	20240325	29450	-37.86	20240111	13730	33.28	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
36	20240325	141015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18390	-220	5	-1.18	467319860	25489	113.37	18760	18760	18240	24150	13030	18610	18334.18	4.37	-2192	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1738	12.42	1.10	12	0.27	1481.00	16740.00	29450	20240111	-37.56	13730	20231101	33.94	29450	-37.56	20240111	18240	0.82	20240325	29450	-37.56	20240111	13730	33.94	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
37	20240325	131015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18450	-160	5	-0.86	420992470	22975	102.19	18760	18760	18240	24150	13030	18610	18323.94	4.37	-1624	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1744	12.46	1.10	12	0.24	1481.00	16740.00	29450	20240111	-37.35	13730	20231101	34.38	29450	-37.35	20240111	18240	1.15	20240325	29450	-37.35	20240111	13730	34.38	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
38	20240325	121018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18480	-130	5	-0.70	411472140	22459	99.89	18760	18760	18240	24150	13030	18610	18321.04	4.37	-1503	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1747	12.48	1.10	12	0.24	1481.00	16740.00	29450	20240111	-37.25	13730	20231101	34.60	29450	-37.25	20240111	18240	1.32	20240325	29450	-37.25	20240111	13730	34.60	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
39	20240325	111016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18260	-350	5	-1.88	359851880	19657	87.43	18760	18760	18240	24150	13030	18610	18306.55	4.37	-1627	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1726	12.33	1.09	12	0.21	1481.00	16740.00	29450	20240111	-38.00	13730	20231101	32.99	29450	-38.00	20240111	18240	0.11	20240325	29450	-38.00	20240111	13730	32.99	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
40	20240325	101017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18240	-370	5	-1.99	288523510	15753	70.07	18760	18760	18240	24150	13030	18610	18315.46	4.37	-2099	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1724	12.32	1.09	12	0.17	1481.00	16740.00	29450	20240111	-38.06	13730	20231101	32.85	29450	-38.06	20240111	18240	0.00	20240325	29450	-38.06	20240111	13730	32.85	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
41	20240325	091020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18440	-170	5	-0.91	63268690	3445	15.32	18760	18760	18280	24150	13030	18610	18365.37	4.37	-1991	19176	18892	18646	18362	18116	18770	18240	47	5540	500	13390	10	1	9453000	1743	12.45	1.10	12	0.04	1481.00	16740.00	29450	20240111	-37.39	13730	20231101	34.30	29450	-37.39	20240111	18280	0.88	20240325	29450	-37.39	20240111	13730	34.30	20231101	2.00	N	234340	500	47 억	413475	N	N	1	N	N
42	20240322	161018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18610	-200	5	-1.06	417076990	22366	64.99	18930	18930	18400	24450	13170	18810	18647.81	4.35	-1134	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1759	12.57	1.11	12	0.24	1481.00	16740.00	29450	20240111	-36.81	13730	20231101	35.54	29450	-36.81	20240111	18340	1.47	20240320	29450	-36.81	20240111	13730	35.54	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
43	20240322	151020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18620	-190	5	-1.01	380743400	20414	59.32	18930	18930	18400	24450	13170	18810	18651.09	4.35	-1305	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1760	12.57	1.11	12	0.22	1481.00	16740.00	29450	20240111	-36.77	13730	20231101	35.62	29450	-36.77	20240111	18340	1.53	20240320	29450	-36.77	20240111	13730	35.62	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
44	20240322	141008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18590	-220	5	-1.17	353066880	18928	55.00	18930	18930	18400	24450	13170	18810	18653.15	4.35	-926	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1757	12.55	1.11	12	0.20	1481.00	16740.00	29450	20240111	-36.88	13730	20231101	35.40	29450	-36.88	20240111	18340	1.36	20240320	29450	-36.88	20240111	13730	35.40	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
45	20240322	131014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	-100	5	-0.53	245795130	13168	38.26	18930	18930	18400	24450	13170	18810	18666.09	4.35	1027	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1769	12.63	1.12	12	0.14	1481.00	16740.00	29450	20240111	-36.47	13730	20231101	36.27	29450	-36.47	20240111	18340	2.02	20240320	29450	-36.47	20240111	13730	36.27	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
46	20240322	121010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18660	-150	5	-0.80	209567180	11230	32.63	18930	18930	18400	24450	13170	18810	18661.37	4.35	138	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1764	12.60	1.11	12	0.12	1481.00	16740.00	29450	20240111	-36.64	13730	20231101	35.91	29450	-36.64	20240111	18340	1.74	20240320	29450	-36.64	20240111	13730	35.91	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
47	20240322	111018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18700	-110	5	-0.58	190342140	10201	29.64	18930	18930	18400	24450	13170	18810	18659.16	4.35	442	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1768	12.63	1.12	12	0.11	1481.00	16740.00	29450	20240111	-36.50	13730	20231101	36.20	29450	-36.50	20240111	18340	1.96	20240320	29450	-36.50	20240111	13730	36.20	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
48	20240322	101008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18650	-160	5	-0.85	132936840	7132	20.72	18930	18930	18400	24450	13170	18810	18639.49	4.35	811	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1763	12.59	1.11	12	0.08	1481.00	16740.00	29450	20240111	-36.67	13730	20231101	35.83	29450	-36.67	20240111	18340	1.69	20240320	29450	-36.67	20240111	13730	35.83	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
49	20240322	091008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	-10	5	-0.05	17880390	958	2.78	18930	18930	18400	24450	13170	18810	18664.29	4.35	-1	19296	19052	18756	18512	18216	19175	18635	47	5640	500	13540	10	1	9453000	1777	12.69	1.12	12	0.01	1481.00	16740.00	29450	20240111	-36.16	13730	20231101	36.93	29450	-36.16	20240111	18340	2.51	20240320	29450	-36.16	20240111	13730	36.93	20231101	1.89	N	234340	500	47 억	411083	N	N	1	N	N
50	20240321	161014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18810	380	2	2.06	644532550	34319	28.47	18460	19000	18460	23950	12910	18430	18780.63	4.21	11944	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1778	12.70	1.12	12	0.36	1481.00	16740.00	29450	20240111	-36.13	13730	20231101	37.00	29450	-36.13	20240111	18340	2.56	20240320	29450	-36.13	20240111	13730	37.00	20231101	1.87	N	234340	500	47 억	398185	N	N	1	N	N
51	20240321	151009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18760	330	2	1.79	631704420	33636	27.90	18460	19000	18460	23950	12910	18430	18780.60	4.21	11853	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1773	12.67	1.12	12	0.36	1481.00	16740.00	29450	20240111	-36.30	13730	20231101	36.64	29450	-36.30	20240111	18340	2.29	20240320	29450	-36.30	20240111	13730	36.64	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
52	20240321	141009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18710	280	2	1.52	567349960	30197	25.05	18460	19000	18460	23950	12910	18430	18788.29	4.21	9567	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1769	12.63	1.12	12	0.32	1481.00	16740.00	29450	20240111	-36.47	13730	20231101	36.27	29450	-36.47	20240111	18340	2.02	20240320	29450	-36.47	20240111	13730	36.27	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
53	20240321	130958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18800	370	2	2.01	451364830	24023	19.93	18460	19000	18460	23950	12910	18430	18788.86	4.21	9107	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1777	12.69	1.12	12	0.25	1481.00	16740.00	29450	20240111	-36.16	13730	20231101	36.93	29450	-36.16	20240111	18340	2.51	20240320	29450	-36.16	20240111	13730	36.93	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
54	20240321	121012	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	490	2	2.66	384877320	20494	17.00	18460	19000	18460	23950	12910	18430	18780.00	4.21	8056	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1789	12.78	1.13	12	0.22	1481.00	16740.00	29450	20240111	-35.76	13730	20231101	37.80	29450	-35.76	20240111	18340	3.16	20240320	29450	-35.76	20240111	13730	37.80	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
55	20240321	111009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18910	480	2	2.60	351533280	18736	15.54	18460	18980	18460	23950	12910	18430	18762.45	4.21	7196	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1788	12.77	1.13	12	0.20	1481.00	16740.00	29450	20240111	-35.79	13730	20231101	37.73	29450	-35.79	20240111	18340	3.11	20240320	29450	-35.79	20240111	13730	37.73	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
56	20240321	101014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18810	380	2	2.06	316787820	16900	14.02	18460	18920	18460	23950	12910	18430	18744.84	4.21	7121	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1778	12.70	1.12	12	0.18	1481.00	16740.00	29450	20240111	-36.13	13730	20231101	37.00	29450	-36.13	20240111	18340	2.56	20240320	29450	-36.13	20240111	13730	37.00	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
57	20240321	091017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18720	290	2	1.57	111549760	5978	4.96	18460	18830	18460	23950	12910	18430	18660.05	4.21	1835	19756	19092	18716	18052	17676	18905	17865	47	5520	500	13260	10	1	9453000	1770	12.64	1.12	12	0.06	1481.00	16740.00	29450	20240111	-36.43	13730	20231101	36.34	29450	-36.43	20240111	18340	2.07	20240320	29450	-36.43	20240111	13730	36.34	20231101	1.87	N	234340	500	47 억	398185	N	N	0	N	N
58	20240320	161001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18430	-890	5	-4.61	2241180160	120384	159.94	19320	19380	18340	25100	13530	19320	18616.79	4.11	9098	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1742	12.44	1.10	12	1.27	1481.00	16740.00	29450	20240111	-37.42	13730	20231101	34.23	29450	-37.42	20240111	18340	0.49	20240320	29450	-37.42	20240111	13730	34.23	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
59	20240320	151003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18400	-920	5	-4.76	2185267210	117346	155.90	19320	19380	18340	25100	13530	19320	18622.28	4.11	8823	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1739	12.42	1.10	12	1.24	1481.00	16740.00	29450	20240111	-37.52	13730	20231101	34.01	29450	-37.52	20240111	18340	0.33	20240320	29450	-37.52	20240111	13730	34.01	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
60	20240320	141008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18400	-920	5	-4.76	1766711130	94628	125.72	19320	19380	18380	25100	13530	19320	18669.90	4.11	2139	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1739	12.42	1.10	12	1.00	1481.00	16740.00	29450	20240111	-37.52	13730	20231101	34.01	29450	-37.52	20240111	18380	0.11	20240320	29450	-37.52	20240111	13730	34.01	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
61	20240320	131008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18480	-840	5	-4.35	1457680790	77847	103.42	19320	19380	18400	25100	13530	19320	18724.75	4.11	875	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1747	12.48	1.10	12	0.82	1481.00	16740.00	29450	20240111	-37.25	13730	20231101	34.60	29450	-37.25	20240111	18400	0.43	20240320	29450	-37.25	20240111	13730	34.60	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
62	20240320	121001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18490	-830	5	-4.30	1293159620	68953	91.61	19320	19380	18400	25100	13530	19320	18754.01	4.11	-2380	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1748	12.48	1.10	12	0.73	1481.00	16740.00	29450	20240111	-37.22	13730	20231101	34.67	29450	-37.22	20240111	18400	0.49	20240320	29450	-37.22	20240111	13730	34.67	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
63	20240320	111003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18400	-920	5	-4.76	1044185010	55464	73.69	19320	19380	18400	25100	13530	19320	18826.13	4.11	-5781	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1739	12.42	1.10	12	0.59	1481.00	16740.00	29450	20240111	-37.52	13730	20231101	34.01	29450	-37.52	20240111	18400	0.00	20240320	29450	-37.52	20240111	13730	34.01	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
64	20240320	100957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18920	-400	5	-2.07	433981530	22762	30.24	19320	19380	18920	25100	13530	19320	19065.78	4.11	-2734	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1789	12.78	1.13	12	0.24	1481.00	16740.00	29450	20240111	-35.76	13730	20231101	37.80	29450	-35.76	20240111	18710	1.12	20240214	29450	-35.76	20240111	13730	37.80	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
65	20240320	091002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19350	30	2	0.16	35915640	1859	2.47	19320	19360	19160	25100	13530	19320	19319.87	4.11	-535	20140	19730	19370	18960	18600	19550	18780	47	5780	500	13910	10	1	9453000	1829	13.07	1.16	12	0.02	1481.00	16740.00	29450	20240111	-34.30	13730	20231101	40.93	29450	-34.30	20240111	18710	3.42	20240214	29450	-34.30	20240111	13730	40.93	20231101	1.88	N	234340	500	47 억	388424	N	N	0	N	N
66	20240319	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19320	-360	5	-1.83	1441130380	75103	246.22	19750	19780	19010	25550	13780	19680	19188.72	4.13	-2452	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1826	13.05	1.15	12	0.79	1481.00	16740.00	29450	20240111	-34.40	13730	20231101	40.71	29450	-34.40	20240111	18710	3.26	20240214	29450	-34.40	20240111	13730	40.71	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
67	20240319	151001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19160	-520	5	-2.64	1344689800	70106	229.83	19750	19780	19010	25550	13780	19680	19180.81	4.13	-578	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1811	12.94	1.14	12	0.74	1481.00	16740.00	29450	20240111	-34.94	13730	20231101	39.55	29450	-34.94	20240111	18710	2.41	20240214	29450	-34.94	20240111	13730	39.55	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
68	20240319	141001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19290	-390	5	-1.98	1111611570	57958	190.01	19750	19780	19010	25550	13780	19680	19179.61	4.13	-2201	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1823	13.02	1.15	12	0.61	1481.00	16740.00	29450	20240111	-34.50	13730	20231101	40.50	29450	-34.50	20240111	18710	3.10	20240214	29450	-34.50	20240111	13730	40.50	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
69	20240319	130929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19260	-420	5	-2.13	878638190	45832	150.25	19750	19780	19010	25550	13780	19680	19170.85	4.13	-3874	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1821	13.00	1.15	12	0.48	1481.00	16740.00	29450	20240111	-34.60	13730	20231101	40.28	29450	-34.60	20240111	18710	2.94	20240214	29450	-34.60	20240111	13730	40.28	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
70	20240319	120953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19030	-650	5	-3.30	709749040	36967	121.19	19750	19780	19010	25550	13780	19680	19199.53	4.13	-5404	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1799	12.85	1.14	12	0.39	1481.00	16740.00	29450	20240111	-35.38	13730	20231101	38.60	29450	-35.38	20240111	18710	1.71	20240214	29450	-35.38	20240111	13730	38.60	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
71	20240319	110958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19080	-600	5	-3.05	521367310	27068	88.74	19750	19780	19010	25550	13780	19680	19261.39	4.13	-7055	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1804	12.88	1.14	12	0.29	1481.00	16740.00	29450	20240111	-35.21	13730	20231101	38.97	29450	-35.21	20240111	18710	1.98	20240214	29450	-35.21	20240111	13730	38.97	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
72	20240319	101001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19220	-460	5	-2.34	264122130	13605	44.60	19750	19780	19200	25550	13780	19680	19413.61	4.13	-5376	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1817	12.98	1.15	12	0.14	1481.00	16740.00	29450	20240111	-34.74	13730	20231101	39.99	29450	-34.74	20240111	18710	2.73	20240214	29450	-34.74	20240111	13730	39.99	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
73	20240319	091000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19580	-100	5	-0.51	39109530	1988	6.52	19750	19750	19570	25550	13780	19680	19672.80	4.13	-1825	20066	19872	19546	19352	19026	19970	19450	47	5870	500	14160	10	1	9453000	1851	13.22	1.17	12	0.02	1481.00	16740.00	29450	20240111	-33.51	13730	20231101	42.61	29450	-33.51	20240111	18710	4.65	20240214	29450	-33.51	20240111	13730	42.61	20231101	1.83	N	234340	500	47 억	390720	N	N	1	N	N
74	20240318	160953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19680	130	2	0.66	593505480	30328	29.68	19420	19740	19220	25400	13690	19550	19569.20	4.09	4122	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1860	13.29	1.18	12	0.32	1481.00	16740.00	29450	20240111	-33.17	13730	20231101	43.34	29450	-33.17	20240111	18710	5.18	20240214	29450	-33.17	20240111	13730	43.34	20231101	1.86	N	234340	500	47 억	386167	N	N	1	N	N
75	20240318	150952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19600	50	2	0.26	560453140	28644	28.04	19420	19740	19220	25400	13690	19550	19566.16	4.09	3762	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1853	13.23	1.17	12	0.30	1481.00	16740.00	29450	20240111	-33.45	13730	20231101	42.75	29450	-33.45	20240111	18710	4.76	20240214	29450	-33.45	20240111	13730	42.75	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
76	20240318	140953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19600	50	2	0.26	499294020	25530	24.99	19420	19740	19220	25400	13690	19550	19557.15	4.09	2362	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1853	13.23	1.17	12	0.27	1481.00	16740.00	29450	20240111	-33.45	13730	20231101	42.75	29450	-33.45	20240111	18710	4.76	20240214	29450	-33.45	20240111	13730	42.75	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
77	20240318	130952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19570	20	2	0.10	408545510	20901	20.46	19420	19740	19220	25400	13690	19550	19546.70	4.09	113	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1850	13.21	1.17	12	0.22	1481.00	16740.00	29450	20240111	-33.55	13730	20231101	42.53	29450	-33.55	20240111	18710	4.60	20240214	29450	-33.55	20240111	13730	42.53	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
78	20240318	120946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19580	30	2	0.15	344040290	17604	17.23	19420	19740	19220	25400	13690	19550	19543.30	4.09	-2104	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1851	13.22	1.17	12	0.19	1481.00	16740.00	29450	20240111	-33.51	13730	20231101	42.61	29450	-33.51	20240111	18710	4.65	20240214	29450	-33.51	20240111	13730	42.61	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
79	20240318	110955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19480	-70	5	-0.36	280263920	14340	14.04	19420	19740	19220	25400	13690	19550	19544.21	4.09	-2604	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1841	13.15	1.16	12	0.15	1481.00	16740.00	29450	20240111	-33.85	13730	20231101	41.88	29450	-33.85	20240111	18710	4.12	20240214	29450	-33.85	20240111	13730	41.88	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
80	20240318	100953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19570	20	2	0.10	210303360	10759	10.53	19420	19740	19220	25400	13690	19550	19546.74	4.09	-2314	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1850	13.21	1.17	12	0.11	1481.00	16740.00	29450	20240111	-33.55	13730	20231101	42.53	29450	-33.55	20240111	18710	4.60	20240214	29450	-33.55	20240111	13730	42.53	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
81	20240318	090953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19540	-10	5	-0.05	44458260	2294	2.25	19420	19580	19220	25400	13690	19550	19380.24	4.09	63	21270	20410	19840	18980	18410	20125	18695	47	5850	500	14070	10	1	9453000	1847	13.19	1.17	12	0.02	1481.00	16740.00	29450	20240111	-33.65	13730	20231101	42.32	29450	-33.65	20240111	18710	4.44	20240214	29450	-33.65	20240111	13730	42.32	20231101	1.86	N	234340	500	47 억	386167	N	N	0	N	N
82	20240315	160943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19550	-900	5	-4.40	1999791780	101622	110.27	20500	20700	19270	26550	14350	20450	19678.11	4.34	-27307	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1848	13.20	1.17	12	1.08	1481.00	16740.00	29450	20240111	-33.62	13730	20231101	42.39	29450	-33.62	20240111	18710	4.49	20240214	29450	-33.62	20240111	13730	42.39	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
83	20240315	150912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19420	-1030	5	-5.04	1952252870	99190	107.63	20500	20700	19270	26550	14350	20450	19681.18	4.34	-26395	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1836	13.11	1.16	12	1.05	1481.00	16740.00	29450	20240111	-34.06	13730	20231101	41.44	29450	-34.06	20240111	18710	3.79	20240214	29450	-34.06	20240111	13730	41.44	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
84	20240315	140853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19630	-820	5	-4.01	1209198350	60922	66.11	20500	20700	19620	26550	14350	20450	19847.31	4.34	-22556	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1856	13.25	1.17	12	0.64	1481.00	16740.00	29450	20240111	-33.34	13730	20231101	42.97	29450	-33.34	20240111	18710	4.92	20240214	29450	-33.34	20240111	13730	42.97	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
85	20240315	130944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19820	-630	5	-3.08	1041307920	52402	56.86	20500	20700	19690	26550	14350	20450	19870.42	4.34	-17538	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1874	13.38	1.18	12	0.55	1481.00	16740.00	29450	20240111	-32.70	13730	20231101	44.36	29450	-32.70	20240111	18710	5.93	20240214	29450	-32.70	20240111	13730	44.36	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
86	20240315	120943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19780	-670	5	-3.28	897906260	45137	48.98	20500	20700	19690	26550	14350	20450	19891.67	4.34	-15855	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1870	13.36	1.18	12	0.48	1481.00	16740.00	29450	20240111	-32.84	13730	20231101	44.06	29450	-32.84	20240111	18710	5.72	20240214	29450	-32.84	20240111	13730	44.06	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
87	20240315	110940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19850	-600	5	-2.93	648577180	32516	35.28	20500	20700	19770	26550	14350	20450	19944.85	4.34	-13025	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1876	13.40	1.19	12	0.34	1481.00	16740.00	29450	20240111	-32.60	13730	20231101	44.57	29450	-32.60	20240111	18710	6.09	20240214	29450	-32.60	20240111	13730	44.57	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
88	20240315	100942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19880	-570	5	-2.79	487827000	24414	26.49	20500	20700	19780	26550	14350	20450	19979.52	4.34	-7584	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	10	1	9453000	1879	13.42	1.19	12	0.26	1481.00	16740.00	29450	20240111	-32.50	13730	20231101	44.79	29450	-32.50	20240111	18710	6.25	20240214	29450	-32.50	20240111	13730	44.79	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
89	20240315	090948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20100	-350	5	-1.71	183325220	9114	9.89	20500	20700	19990	26550	14350	20450	20110.96	4.34	-304	22316	21382	20916	19982	19516	21150	19750	47	6100	500	14720	50	1	9453000	1900	13.57	1.20	12	0.10	1481.00	16740.00	29450	20240111	-31.75	13730	20231101	46.39	29450	-31.75	20240111	18710	7.43	20240214	29450	-31.75	20240111	13730	46.39	20231101	1.87	N	234340	500	47 억	410396	N	N	1	N	N
90	20240314	160932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-250	5	-1.21	1929757800	91992	64.25	21350	21850	20450	26900	14500	20700	20977.72	4.39	-4358	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1933	13.81	1.22	12	0.97	1481.00	16740.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	18710	9.30	20240214	29450	-30.56	20240111	13730	48.94	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
91	20240314	150937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20600	-100	5	-0.48	1874502950	89293	62.37	21350	21850	20450	26900	14500	20700	20992.72	4.39	-3857	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1947	13.91	1.23	12	0.94	1481.00	16740.00	29450	20240111	-30.05	13730	20231101	50.04	29450	-30.05	20240111	18710	10.10	20240214	29450	-30.05	20240111	13730	50.04	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
92	20240314	140936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20600	-100	5	-0.48	1736573600	82570	57.67	21350	21850	20450	26900	14500	20700	21031.53	4.39	-5277	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1947	13.91	1.23	12	0.87	1481.00	16740.00	29450	20240111	-30.05	13730	20231101	50.04	29450	-30.05	20240111	18710	10.10	20240214	29450	-30.05	20240111	13730	50.04	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
93	20240314	130934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	0	3	0.00	1513243100	71716	50.09	21350	21850	20450	26900	14500	20700	21100.50	4.39	-8141	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1957	13.98	1.24	12	0.76	1481.00	16740.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	18710	10.64	20240214	29450	-29.71	20240111	13730	50.76	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
94	20240314	120935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	50	2	0.24	1381719750	65380	45.67	21350	21850	20450	26900	14500	20700	21133.68	4.39	-10404	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1961	14.01	1.24	12	0.69	1481.00	16740.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	18710	10.90	20240214	29450	-29.54	20240111	13730	51.13	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
95	20240314	110936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	0	3	0.00	1180495300	55793	38.97	21350	21850	20450	26900	14500	20700	21158.48	4.39	-7747	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1957	13.98	1.24	12	0.59	1481.00	16740.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	18710	10.64	20240214	29450	-29.71	20240111	13730	50.76	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
96	20240314	100942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	-200	5	-0.97	1004495050	47270	33.02	21350	21850	20500	26900	14500	20700	21250.16	4.39	-6203	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	1938	13.84	1.22	12	0.50	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
97	20240314	090940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	1000	2	4.83	436690500	20232	14.13	21350	21850	21100	26900	14500	20700	21584.15	4.39	-3190	22033	21366	20883	20216	19733	21700	20550	47	6200	500	14900	50	1	9453000	2051	14.65	1.30	12	0.21	1481.00	16740.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	18710	15.98	20240214	29450	-26.32	20240111	13730	58.05	20231101	1.85	N	234340	500	47 억	414565	N	N	1	N	N
98	20240313	160924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	500	2	2.48	3003060700	143012	202.62	20600	21550	20400	26250	14150	20200	20999.21	4.22	15558	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1957	13.98	1.24	12	1.51	1481.00	16740.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	18710	10.64	20240214	29450	-29.71	20240111	13730	50.76	20231101	1.86	N	234340	500	47 억	398725	N	N	1	N	N
99	20240313	150927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20850	650	2	3.22	2951370050	140527	199.10	20600	21550	20400	26250	14150	20200	21002.16	4.22	16374	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1971	14.08	1.25	12	1.49	1481.00	16740.00	29450	20240111	-29.20	13730	20231101	51.86	29450	-29.20	20240111	18710	11.44	20240214	29450	-29.20	20240111	13730	51.86	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
100	20240313	140925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21000	800	2	3.96	2781720950	132374	187.55	20600	21550	20400	26250	14150	20200	21014.11	4.22	15167	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1985	14.18	1.25	12	1.40	1481.00	16740.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	18710	12.24	20240214	29450	-28.69	20240111	13730	52.95	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
101	20240313	130934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21250	1050	2	5.20	2478657700	117914	167.06	20600	21550	20400	26250	14150	20200	21020.90	4.22	15073	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	2009	14.35	1.27	12	1.25	1481.00	16740.00	29450	20240111	-27.84	13730	20231101	54.77	29450	-27.84	20240111	18710	13.58	20240214	29450	-27.84	20240111	13730	54.77	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
102	20240313	120927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	450	2	2.23	1919243950	91508	129.65	20600	21500	20400	26250	14150	20200	20973.52	4.22	7634	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1952	13.94	1.23	12	0.97	1481.00	16740.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	18710	10.37	20240214	29450	-29.88	20240111	13730	50.40	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
103	20240313	110925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21300	1100	2	5.45	1560111050	74444	105.47	20600	21500	20400	26250	14150	20200	20956.85	4.22	11671	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	2013	14.38	1.27	12	0.79	1481.00	16740.00	29450	20240111	-27.67	13730	20231101	55.13	29450	-27.67	20240111	18710	13.84	20240214	29450	-27.67	20240111	13730	55.13	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
104	20240313	100921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20550	350	2	1.73	834313250	39937	56.58	20600	21200	20550	26250	14150	20200	20890.75	4.22	2647	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1943	13.88	1.23	12	0.42	1481.00	16740.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	18710	9.83	20240214	29450	-30.22	20240111	13730	49.67	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
105	20240313	090931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	550	2	2.72	342448400	16456	23.31	20600	21150	20600	26250	14150	20200	20809.98	4.22	-370	21866	21032	20416	19582	18966	21450	20000	47	6050	500	14540	50	1	9453000	1961	14.01	1.24	12	0.17	1481.00	16740.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	18710	10.90	20240214	29450	-29.54	20240111	13730	51.13	20231101	1.86	N	234340	500	47 억	398725	N	N	2	N	N
106	20240312	160916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20200	200	2	1.00	1409697570	69062	196.72	20050	21250	19800	26000	14000	20000	20415.15	4.21	1291	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	50	1	9453000	1910	13.64	1.21	12	0.73	1481.00	16740.00	29450	20240111	-31.41	13730	20231101	47.12	29450	-31.41	20240111	18710	7.96	20240214	29450	-31.41	20240111	13730	47.12	20231101	1.89	N	234340	500	47 억	397811	N	N	2	N	N
107	20240312	150913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20100	100	2	0.50	1295784120	63415	180.64	20050	21250	19800	26000	14000	20000	20433.40	4.21	631	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	50	1	9453000	1900	13.57	1.20	12	0.67	1481.00	16740.00	29450	20240111	-31.75	13730	20231101	46.39	29450	-31.75	20240111	18710	7.43	20240214	29450	-31.75	20240111	13730	46.39	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
108	20240312	140905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19960	-40	5	-0.20	1090321490	53125	151.33	20050	21250	19800	26000	14000	20000	20523.70	4.21	-3540	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	10	1	9453000	1887	13.48	1.19	12	0.56	1481.00	16740.00	29450	20240111	-32.22	13730	20231101	45.38	29450	-32.22	20240111	18710	6.68	20240214	29450	-32.22	20240111	13730	45.38	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
109	20240312	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	250	2	1.25	893228370	43302	123.35	20050	21250	19800	26000	14000	20000	20627.88	4.21	-2518	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	50	1	9453000	1914	13.67	1.21	12	0.46	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
110	20240312	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	500	2	2.50	831467420	40268	114.70	20050	21250	19800	26000	14000	20000	20648.34	4.21	-280	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	50	1	9453000	1938	13.84	1.22	12	0.43	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
111	20240312	110913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	750	2	3.75	751090020	36388	103.65	20050	21250	19800	26000	14000	20000	20641.15	4.21	486	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	50	1	9453000	1961	14.01	1.24	12	0.38	1481.00	16740.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	18710	10.90	20240214	29450	-29.54	20240111	13730	51.13	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
112	20240312	100916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19990	-10	5	-0.05	85575770	4296	12.24	20050	20300	19800	26000	14000	20000	19919.87	4.21	-562	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	10	1	9453000	1890	13.50	1.19	12	0.05	1481.00	16740.00	29450	20240111	-32.12	13730	20231101	45.59	29450	-32.12	20240111	18710	6.84	20240214	29450	-32.12	20240111	13730	45.59	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
113	20240312	090914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19840	-160	5	-0.80	8945870	448	1.28	20050	20300	19800	26000	14000	20000	19968.46	4.21	-175	20713	20356	20043	19686	19373	20535	19865	47	6000	500	14400	10	1	9453000	1875	13.40	1.19	12	0.00	1481.00	16740.00	29450	20240111	-32.63	13730	20231101	44.50	29450	-32.63	20240111	18710	6.04	20240214	29450	-32.63	20240111	13730	44.50	20231101	1.89	N	234340	500	47 억	397811	N	N	0	N	N
114	20240311	160911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20000	-250	5	-1.23	701905110	35039	52.62	19750	20400	19730	26300	14200	20250	20032.26	4.21	231	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1891	13.50	1.19	12	0.37	1481.00	16740.00	29450	20240111	-32.09	13730	20231101	45.67	29450	-32.09	20240111	18710	6.89	20240214	29450	-32.09	20240111	13730	45.67	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
115	20240311	150909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19920	-330	5	-1.63	634305480	31662	47.54	19750	20400	19730	26300	14200	20250	20033.65	4.21	950	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	10	1	9453000	1883	13.45	1.19	12	0.33	1481.00	16740.00	29450	20240111	-32.36	13730	20231101	45.08	29450	-32.36	20240111	18710	6.47	20240214	29450	-32.36	20240111	13730	45.08	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
116	20240311	140908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19820	-430	5	-2.12	515261820	25675	38.55	19750	20400	19730	26300	14200	20250	20068.62	4.21	-910	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	10	1	9453000	1874	13.38	1.18	12	0.27	1481.00	16740.00	29450	20240111	-32.70	13730	20231101	44.36	29450	-32.70	20240111	18710	5.93	20240214	29450	-32.70	20240111	13730	44.36	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
117	20240311	130909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20000	-250	5	-1.23	381348060	18947	28.45	19750	20400	19730	26300	14200	20250	20127.09	4.21	952	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1891	13.50	1.19	12	0.20	1481.00	16740.00	29450	20240111	-32.09	13730	20231101	45.67	29450	-32.09	20240111	18710	6.89	20240214	29450	-32.09	20240111	13730	45.67	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
118	20240311	120911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20050	-200	5	-0.99	328734910	16337	24.53	19750	20400	19730	26300	14200	20250	20122.11	4.21	1579	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1895	13.54	1.20	12	0.17	1481.00	16740.00	29450	20240111	-31.92	13730	20231101	46.03	29450	-31.92	20240111	18710	7.16	20240214	29450	-31.92	20240111	13730	46.03	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
119	20240311	110907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20200	-50	5	-0.25	228372660	11351	17.05	19750	20400	19730	26300	14200	20250	20119.17	4.21	-307	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1910	13.64	1.21	12	0.12	1481.00	16740.00	29450	20240111	-31.41	13730	20231101	47.12	29450	-31.41	20240111	18710	7.96	20240214	29450	-31.41	20240111	13730	47.12	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
120	20240311	100857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20000	-250	5	-1.23	173098510	8606	12.92	19750	20400	19730	26300	14200	20250	20113.70	4.21	-110	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1891	13.50	1.19	12	0.09	1481.00	16740.00	29450	20240111	-32.09	13730	20231101	45.67	29450	-32.09	20240111	18710	6.89	20240214	29450	-32.09	20240111	13730	45.67	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
121	20240311	090902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20100	-150	5	-0.74	49349520	2454	3.69	19750	20400	19730	26300	14200	20250	20109.83	4.21	-456	21343	20796	19903	19356	18463	21070	19630	47	6050	500	14580	50	1	9453000	1900	13.57	1.20	12	0.03	1481.00	16740.00	29450	20240111	-31.75	13730	20231101	46.39	29450	-31.75	20240111	18710	7.43	20240214	29450	-31.75	20240111	13730	46.39	20231101	1.78	N	234340	500	47 억	397578	N	N	0	N	N
122	20240308	160907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	800	2	4.11	1305315270	66544	38.26	19750	20450	19010	25250	13620	19450	19615.23	4.21	-714	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	50	1	9453000	1914	13.67	1.21	12	0.70	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
123	20240308	150906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	850	2	4.37	1265227970	64567	37.12	19750	20450	19010	25250	13620	19450	19595.58	4.21	-181	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	50	1	9453000	1919	13.71	1.21	12	0.68	1481.00	16740.00	29450	20240111	-31.07	13730	20231101	47.85	29450	-31.07	20240111	18710	8.50	20240214	29450	-31.07	20240111	13730	47.85	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
124	20240308	140858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20050	600	2	3.08	1059296210	54310	31.22	19750	20450	19010	25250	13620	19450	19504.63	4.21	272	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	50	1	9453000	1895	13.54	1.20	12	0.57	1481.00	16740.00	29450	20240111	-31.92	13730	20231101	46.03	29450	-31.92	20240111	18710	7.16	20240214	29450	-31.92	20240111	13730	46.03	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
125	20240308	130856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19310	-140	5	-0.72	724553910	37542	21.58	19750	19900	19010	25250	13620	19450	19299.82	4.21	1311	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	10	1	9453000	1825	13.04	1.15	12	0.40	1481.00	16740.00	29450	20240111	-34.43	13730	20231101	40.64	29450	-34.43	20240111	18710	3.21	20240214	29450	-34.43	20240111	13730	40.64	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
126	20240308	120858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19290	-160	5	-0.82	676295490	35042	20.15	19750	19900	19010	25250	13620	19450	19299.57	4.21	1173	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	10	1	9453000	1823	13.02	1.15	12	0.37	1481.00	16740.00	29450	20240111	-34.50	13730	20231101	40.50	29450	-34.50	20240111	18710	3.10	20240214	29450	-34.50	20240111	13730	40.50	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
127	20240308	110900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19330	-120	5	-0.62	519102500	26906	15.47	19750	19900	19010	25250	13620	19450	19293.19	4.21	443	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	10	1	9453000	1827	13.05	1.15	12	0.28	1481.00	16740.00	29450	20240111	-34.36	13730	20231101	40.79	29450	-34.36	20240111	18710	3.31	20240214	29450	-34.36	20240111	13730	40.79	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
128	20240308	100855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19220	-230	5	-1.18	373637890	19386	11.15	19750	19900	19010	25250	13620	19450	19273.59	4.21	-1464	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	10	1	9453000	1817	12.98	1.15	12	0.21	1481.00	16740.00	29450	20240111	-34.74	13730	20231101	39.99	29450	-34.74	20240111	18710	2.73	20240214	29450	-34.74	20240111	13730	39.99	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
129	20240308	090856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19810	360	2	1.85	19476030	984	0.57	19750	19900	19550	25250	13620	19450	19792.71	4.21	-233	21736	20592	20006	18862	18276	20300	18570	47	5800	500	14000	10	1	9453000	1873	13.38	1.18	12	0.01	1481.00	16740.00	29450	20240111	-32.73	13730	20231101	44.28	29450	-32.73	20240111	18710	5.88	20240214	29450	-32.73	20240111	13730	44.28	20231101	1.78	N	234340	500	47 억	398244	N	N	0	N	N
130	20240307	160855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19450	-1350	5	-6.49	3432759450	173100	182.12	21150	21150	19420	27000	14600	20800	19832.34	4.52	-29874	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1839	13.13	1.16	12	1.83	1481.00	16740.00	29450	20240111	-33.96	13730	20231101	41.66	29450	-33.96	20240111	18710	3.96	20240214	29450	-33.96	20240111	13730	41.66	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
131	20240307	150837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19660	-1140	5	-5.48	3326604990	167692	176.43	21150	21150	19420	27000	14600	20800	19837.59	4.52	-27645	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1858	13.27	1.17	12	1.77	1481.00	16740.00	29450	20240111	-33.24	13730	20231101	43.19	29450	-33.24	20240111	18710	5.08	20240214	29450	-33.24	20240111	13730	43.19	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
132	20240307	140841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19520	-1280	5	-6.15	2874073250	144524	152.06	21150	21150	19510	27000	14600	20800	19886.48	4.52	-24970	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1845	13.18	1.17	12	1.53	1481.00	16740.00	29450	20240111	-33.72	13730	20231101	42.17	29450	-33.72	20240111	18710	4.33	20240214	29450	-33.72	20240111	13730	42.17	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
133	20240307	130846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19580	-1220	5	-5.87	2520777770	126457	133.05	21150	21150	19560	27000	14600	20800	19933.87	4.52	-24591	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1851	13.22	1.17	12	1.34	1481.00	16740.00	29450	20240111	-33.51	13730	20231101	42.61	29450	-33.51	20240111	18710	4.65	20240214	29450	-33.51	20240111	13730	42.61	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
134	20240307	120850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19730	-1070	5	-5.14	2137458530	106946	112.52	21150	21150	19730	27000	14600	20800	19986.33	4.52	-21630	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1865	13.32	1.18	12	1.13	1481.00	16740.00	29450	20240111	-33.01	13730	20231101	43.70	29450	-33.01	20240111	18710	5.45	20240214	29450	-33.01	20240111	13730	43.70	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
135	20240307	110854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19860	-940	5	-4.52	1750785780	87445	92.00	21150	21150	19770	27000	14600	20800	20021.57	4.52	-16391	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1877	13.41	1.19	12	0.93	1481.00	16740.00	29450	20240111	-32.56	13730	20231101	44.65	29450	-32.56	20240111	18710	6.15	20240214	29450	-32.56	20240111	13730	44.65	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
136	20240307	100847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19800	-1000	5	-4.81	1245277380	62028	65.26	21150	21150	19770	27000	14600	20800	20076.05	4.52	-14599	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	10	1	9453000	1872	13.37	1.18	12	0.66	1481.00	16740.00	29450	20240111	-32.77	13730	20231101	44.21	29450	-32.77	20240111	18710	5.83	20240214	29450	-32.77	20240111	13730	44.21	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
137	20240307	090851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	-50	5	-0.24	59745050	2855	3.00	21150	21150	20750	27000	14600	20800	20926.46	4.52	-1799	22766	21782	21266	20282	19766	21525	20025	47	6200	500	14970	50	1	9453000	1961	14.01	1.24	12	0.03	1481.00	16740.00	29450	20240111	-29.54	13730	20231101	51.13	29450	-29.54	20240111	18710	10.90	20240214	29450	-29.54	20240111	13730	51.13	20231101	1.73	N	234340	500	47 억	427639	N	N	0	N	N
138	20240306	160844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	-750	5	-3.48	2015850150	94761	35.67	21550	22250	20750	28000	15100	21550	21274.94	4.65	-9262	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1966	14.04	1.24	12	1.00	1481.00	16740.00	29450	20240111	-29.37	13730	20231101	51.49	29450	-29.37	20240111	18710	11.17	20240214	29450	-29.37	20240111	13730	51.49	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
139	20240306	150845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20900	-650	5	-3.02	1953639600	91775	34.54	21550	22250	20750	28000	15100	21550	21287.20	4.65	-8620	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1976	14.11	1.25	12	0.97	1481.00	16740.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	18710	11.70	20240214	29450	-29.03	20240111	13730	52.22	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
140	20240306	140851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21000	-550	5	-2.55	1851411900	86884	32.70	21550	22250	20750	28000	15100	21550	21308.94	4.65	-7283	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1985	14.18	1.25	12	0.92	1481.00	16740.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	18710	12.24	20240214	29450	-28.69	20240111	13730	52.95	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
141	20240306	130851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21000	-550	5	-2.55	1540681450	72003	27.10	21550	22250	20800	28000	15100	21550	21397.41	4.65	-3914	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1985	14.18	1.25	12	0.76	1481.00	16740.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	18710	12.24	20240214	29450	-28.69	20240111	13730	52.95	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
142	20240306	120849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21350	-200	5	-0.93	1413141250	65952	24.82	21550	22250	20800	28000	15100	21550	21426.77	4.65	-347	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	2018	14.42	1.28	12	0.70	1481.00	16740.00	29450	20240111	-27.50	13730	20231101	55.50	29450	-27.50	20240111	18710	14.11	20240214	29450	-27.50	20240111	13730	55.50	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
143	20240306	110846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21000	-550	5	-2.55	1353551450	63146	23.77	21550	22250	20800	28000	15100	21550	21435.22	4.65	1524	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1985	14.18	1.25	12	0.67	1481.00	16740.00	29450	20240111	-28.69	13730	20231101	52.95	29450	-28.69	20240111	18710	12.24	20240214	29450	-28.69	20240111	13730	52.95	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
144	20240306	100828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	550	2	2.55	947955850	44274	16.66	21550	22250	20800	28000	15100	21550	21411.04	4.65	3814	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	2089	14.92	1.32	12	0.47	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
145	20240306	090844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21100	-450	5	-2.09	178784450	8402	3.16	21550	21650	21050	28000	15100	21550	21277.99	4.65	-1156	24916	23232	22166	20482	19416	22700	19950	47	6450	500	15510	50	1	9453000	1995	14.25	1.26	12	0.09	1481.00	16740.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	18710	12.77	20240214	29450	-28.35	20240111	13730	53.68	20231101	1.62	N	234340	500	47 억	439850	N	N	1	N	N
146	20240305	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21550	0	3	0.00	5903342600	265283	382.80	21750	23850	21100	28000	15100	21550	22253.13	5.32	-61984	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2037	14.55	1.29	12	2.81	1481.00	16740.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	18710	15.18	20240214	29450	-26.83	20240111	13730	56.96	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
147	20240305	150840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	150	2	0.70	5793908450	260195	375.46	21750	23850	21100	28000	15100	21550	22267.56	5.32	-62643	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2051	14.65	1.30	12	2.75	1481.00	16740.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	18710	15.98	20240214	29450	-26.32	20240111	13730	58.05	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
148	20240305	140829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22200	650	2	3.02	4846984750	217370	313.67	21750	23850	21100	28000	15100	21550	22298.32	5.32	-39577	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2099	14.99	1.33	12	2.30	1481.00	16740.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	18710	18.65	20240214	29450	-24.62	20240111	13730	61.69	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
149	20240305	130830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	200	2	0.93	3697411450	165368	238.63	21750	23850	21100	28000	15100	21550	22358.69	5.32	-19782	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2056	14.69	1.30	12	1.75	1481.00	16740.00	29450	20240111	-26.15	13730	20231101	58.41	29450	-26.15	20240111	18710	16.25	20240214	29450	-26.15	20240111	13730	58.41	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
150	20240305	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21600	50	2	0.23	3284764050	146257	211.05	21750	23850	21100	28000	15100	21550	22458.85	5.32	-22027	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2042	14.58	1.29	12	1.55	1481.00	16740.00	29450	20240111	-26.66	13730	20231101	57.32	29450	-26.66	20240111	18710	15.45	20240214	29450	-26.66	20240111	13730	57.32	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
151	20240305	110833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21450	-100	5	-0.46	3210324200	142796	206.05	21750	23850	21100	28000	15100	21550	22481.89	5.32	-21352	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2028	14.48	1.28	12	1.51	1481.00	16740.00	29450	20240111	-27.16	13730	20231101	56.23	29450	-27.16	20240111	18710	14.64	20240214	29450	-27.16	20240111	13730	56.23	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
152	20240305	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21500	-50	5	-0.23	2938913900	130091	187.72	21750	23850	21450	28000	15100	21550	22591.22	5.32	-17923	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2032	14.52	1.28	12	1.38	1481.00	16740.00	29450	20240111	-26.99	13730	20231101	56.59	29450	-26.99	20240111	18710	14.91	20240214	29450	-26.99	20240111	13730	56.59	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
153	20240305	090830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22500	950	2	4.41	1817043100	78865	113.80	21750	23850	21750	28000	15100	21550	23039.92	5.32	-5071	22750	22150	21750	21150	20750	21950	20950	47	6450	500	15510	50	1	9453000	2127	15.19	1.34	12	0.83	1481.00	16740.00	29450	20240111	-23.60	13730	20231101	63.87	29450	-23.60	20240111	18710	20.26	20240214	29450	-23.60	20240111	13730	63.87	20231101	1.62	N	234340	500	47 억	502980	N	N	1	N	N
154	20240304	160831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21550	-550	5	-2.49	1500215950	68908	69.01	22350	22350	21350	28700	15500	22100	21771.41	5.49	-15879	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2037	14.55	1.29	12	0.73	1481.00	16740.00	29450	20240111	-26.83	13730	20231101	56.96	29450	-26.83	20240111	18710	15.18	20240214	29450	-26.83	20240111	13730	56.96	20231101	1.40	N	234340	500	47 억	518859	N	N	1	N	N
155	20240304	150827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	-350	5	-1.58	1320766700	60675	60.76	22350	22350	21350	28700	15500	22100	21767.89	5.49	-11609	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2056	14.69	1.30	12	0.64	1481.00	16740.00	29450	20240111	-26.15	13730	20231101	58.41	29450	-26.15	20240111	18710	16.25	20240214	29450	-26.15	20240111	13730	58.41	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
156	20240304	140756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21650	-450	5	-2.04	980821400	44879	44.95	22350	22350	21550	28700	15500	22100	21854.80	5.49	-13021	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2047	14.62	1.29	12	0.47	1481.00	16740.00	29450	20240111	-26.49	13730	20231101	57.68	29450	-26.49	20240111	18710	15.71	20240214	29450	-26.49	20240111	13730	57.68	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
157	20240304	130822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-200	5	-0.90	783578200	35809	35.86	22350	22350	21550	28700	15500	22100	21882.16	5.49	-9276	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2070	14.79	1.31	12	0.38	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
158	20240304	120757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-200	5	-0.90	719604550	32884	32.93	22350	22350	21550	28700	15500	22100	21883.12	5.49	-6975	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2070	14.79	1.31	12	0.35	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
159	20240304	110815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22150	50	2	0.23	641261900	29314	29.36	22350	22350	21550	28700	15500	22100	21875.62	5.49	-5778	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2094	14.96	1.32	12	0.31	1481.00	16740.00	29450	20240111	-24.79	13730	20231101	61.33	29450	-24.79	20240111	18710	18.39	20240214	29450	-24.79	20240111	13730	61.33	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
160	20240304	100816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	-300	5	-1.36	366217800	16686	16.71	22350	22350	21700	28700	15500	22100	21947.61	5.49	-1589	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2061	14.72	1.30	12	0.18	1481.00	16740.00	29450	20240111	-25.98	13730	20231101	58.78	29450	-25.98	20240111	18710	16.52	20240214	29450	-25.98	20240111	13730	58.78	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N
161	20240304	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	-350	5	-1.58	93520750	4255	4.26	22350	22350	21700	28700	15500	22100	21979.02	5.49	-1806	23700	22900	22300	21500	20900	22600	21200	47	6600	500	15910	50	1	9453000	2056	14.69	1.30	12	0.05	1481.00	16740.00	29450	20240111	-26.15	13730	20231101	58.41	29450	-26.15	20240111	18710	16.25	20240214	29450	-26.15	20240111	13730	58.41	20231101	1.40	N	234340	500	47 억	518859	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History