KissMeData/301300/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	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	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	-110	5	-1.62	171985340	25536	79.81	6900	6900	6680	8820	4760	6790	6736.24	0.13	-657	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	824	2.52	1.23	12	0.21	2648.00	5452.00	15129	20230329	-55.85	5750	20231026	16.17	10400	-35.77	20240109	6680	0.00	20240329	30200	-77.88	20230329	5750	16.17	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
3	20240329	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-80	5	-1.18	149303130	22143	69.21	6900	6900	6690	8820	4760	6790	6742.68	0.13	-657	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	828	2.53	1.23	12	0.18	2648.00	5452.00	15129	20230329	-55.65	5750	20231026	16.70	10400	-35.48	20240109	6690	0.30	20240329	30200	-77.78	20230329	5750	16.70	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
4	20240329	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-80	5	-1.18	120169920	17800	55.63	6900	6900	6710	8820	4760	6790	6751.12	0.13	-662	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	828	2.53	1.23	12	0.14	2648.00	5452.00	15129	20230329	-55.65	5750	20231026	16.70	10400	-35.48	20240109	6700	0.15	20240103	30200	-77.78	20230329	5750	16.70	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
5	20240329	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	-10	5	-0.15	105037810	15552	48.61	6900	6900	6710	8820	4760	6790	6753.97	0.13	-662	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	837	2.56	1.24	12	0.13	2648.00	5452.00	15129	20230329	-55.19	5750	20231026	17.91	10400	-34.81	20240109	6700	1.19	20240103	30200	-77.55	20230329	5750	17.91	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
6	20240329	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	-40	5	-0.59	79615260	11772	36.79	6900	6900	6730	8820	4760	6790	6763.10	0.13	-662	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	833	2.55	1.24	12	0.10	2648.00	5452.00	15129	20230329	-55.38	5750	20231026	17.39	10400	-35.10	20240109	6700	0.75	20240103	30200	-77.65	20230329	5750	17.39	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
7	20240329	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	-40	5	-0.59	58705810	8670	27.10	6900	6900	6730	8820	4760	6790	6771.14	0.13	-583	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	833	2.55	1.24	12	0.07	2648.00	5452.00	15129	20230329	-55.38	5750	20231026	17.39	10400	-35.10	20240109	6700	0.75	20240103	30200	-77.65	20230329	5750	17.39	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
8	20240329	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	-20	5	-0.29	24408780	3597	11.24	6900	6900	6750	8820	4760	6790	6785.87	0.13	-285	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	835	2.56	1.24	12	0.03	2648.00	5452.00	15129	20230329	-55.25	5750	20231026	17.74	10400	-34.90	20240109	6700	1.04	20240103	30200	-77.58	20230329	5750	17.74	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
9	20240329	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	0	3	0.00	6053080	894	2.79	6900	6900	6750	8820	4760	6790	6770.78	0.13	-228	6963	6876	6813	6726	6663	6845	6695	62	2030	500	4750	10	1	12340206	838	2.56	1.25	12	0.01	2648.00	5452.00	15129	20230329	-55.12	5750	20231026	18.09	10400	-34.71	20240109	6700	1.34	20240103	30200	-77.52	20230329	5750	18.09	20231026	0.35	N	301300	500	61 억	15742	N	N	16	N	N
10	20240328	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	-60	5	-0.88	217298870	31927	69.31	6850	6900	6750	8900	4800	6850	6806.17	0.14	-1780	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	838	2.56	1.25	12	0.26	2648.00	5452.00	15129	20230329	-55.12	5750	20231026	18.09	10400	-34.71	20240109	6700	1.34	20240103	30200	-77.52	20230329	5750	18.09	20231026	0.35	N	301300	500	61 억	17522	N	N	16	N	N
11	20240328	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-90	5	-1.31	195450170	28694	62.29	6850	6900	6760	8900	4800	6850	6811.53	0.14	-1780	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	834	2.55	1.24	12	0.23	2648.00	5452.00	15129	20230329	-55.32	5750	20231026	17.57	10400	-35.00	20240109	6700	0.90	20240103	30200	-77.62	20230329	5750	17.57	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
12	20240328	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-40	5	-0.58	149851530	21975	47.70	6850	6900	6790	8900	4800	6850	6819.18	0.14	-1501	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	840	2.57	1.25	12	0.18	2648.00	5452.00	15129	20230329	-54.99	5750	20231026	18.43	10400	-34.52	20240109	6700	1.64	20240103	30200	-77.45	20230329	5750	18.43	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
13	20240328	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-40	5	-0.58	123478440	18097	39.29	6850	6900	6790	8900	4800	6850	6823.14	0.14	-694	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	840	2.57	1.25	12	0.15	2648.00	5452.00	15129	20230329	-54.99	5750	20231026	18.43	10400	-34.52	20240109	6700	1.64	20240103	30200	-77.45	20230329	5750	18.43	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
14	20240328	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-10	5	-0.15	91652610	13430	29.15	6850	6900	6790	8900	4800	6850	6824.47	0.14	-638	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	844	2.58	1.25	12	0.11	2648.00	5452.00	15129	20230329	-54.79	5750	20231026	18.96	10400	-34.23	20240109	6700	2.09	20240103	30200	-77.35	20230329	5750	18.96	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
15	20240328	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-20	5	-0.29	79887020	11708	25.42	6850	6900	6790	8900	4800	6850	6823.28	0.14	-377	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	843	2.58	1.25	12	0.09	2648.00	5452.00	15129	20230329	-54.85	5750	20231026	18.78	10400	-34.33	20240109	6700	1.94	20240103	30200	-77.38	20230329	5750	18.78	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
16	20240328	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	40	2	0.58	67489450	9898	21.49	6850	6890	6790	8900	4800	6850	6818.49	0.14	-87	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	850	2.60	1.26	12	0.08	2648.00	5452.00	15129	20230329	-54.46	5750	20231026	19.83	10400	-33.75	20240109	6700	2.84	20240103	30200	-77.19	20230329	5750	19.83	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
17	20240328	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-20	5	-0.29	4784090	700	1.52	6850	6890	6810	8900	4800	6850	6834.41	0.14	-322	7076	6962	6886	6772	6696	6925	6735	62	2050	500	4790	10	1	12340206	843	2.58	1.25	12	0.01	2648.00	5452.00	15129	20230329	-54.85	5750	20231026	18.78	10400	-34.33	20240109	6700	1.94	20240103	30200	-77.38	20230329	5750	18.78	20231026	0.35	N	301300	500	61 억	17522	N	N	22	N	N
18	20240327	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-120	5	-1.72	313575550	45537	172.66	6950	7000	6810	9060	4880	6970	6887.45	0.17	-3432	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	845	2.59	1.26	12	0.37	2648.00	5452.00	15129	20230329	-54.72	5750	20231026	19.13	10400	-34.13	20240109	6700	2.24	20240103	30200	-77.32	20230329	5750	19.13	20231026	0.32	N	301300	500	61 억	20954	N	N	22	N	N
19	20240327	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	285295350	41405	156.99	6950	7000	6810	9060	4880	6970	6890.36	0.17	-3185	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	844	2.58	1.25	12	0.34	2648.00	5452.00	15129	20230329	-54.79	5750	20231026	18.96	10400	-34.23	20240109	6700	2.09	20240103	30200	-77.35	20230329	5750	18.96	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
20	20240327	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	262709010	38102	144.47	6950	7000	6810	9060	4880	6970	6894.89	0.17	-3183	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	844	2.58	1.25	12	0.31	2648.00	5452.00	15129	20230329	-54.79	5750	20231026	18.96	10400	-34.23	20240109	6700	2.09	20240103	30200	-77.35	20230329	5750	18.96	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
21	20240327	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	221500010	32063	121.57	6950	7000	6820	9060	4880	6970	6908.27	0.17	-2595	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	844	2.58	1.25	12	0.26	2648.00	5452.00	15129	20230329	-54.79	5750	20231026	18.96	10400	-34.23	20240109	6700	2.09	20240103	30200	-77.35	20230329	5750	18.96	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
22	20240327	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-70	5	-1.00	165592360	23908	90.65	6950	7000	6870	9060	4880	6970	6926.23	0.17	-669	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	851	2.61	1.27	12	0.19	2648.00	5452.00	15129	20230329	-54.39	5750	20231026	20.00	10400	-33.65	20240109	6700	2.99	20240103	30200	-77.15	20230329	5750	20.00	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
23	20240327	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-50	5	-0.72	78767030	11327	42.95	6950	7000	6920	9060	4880	6970	6953.92	0.17	-744	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	854	2.61	1.27	12	0.09	2648.00	5452.00	15129	20230329	-54.26	5750	20231026	20.35	10400	-33.46	20240109	6700	3.28	20240103	30200	-77.09	20230329	5750	20.35	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
24	20240327	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	20	2	0.29	51711860	7432	28.18	6950	7000	6930	9060	4880	6970	6958.00	0.17	-573	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	863	2.64	1.28	12	0.06	2648.00	5452.00	15129	20230329	-53.80	5750	20231026	21.57	10400	-32.79	20240109	6700	4.33	20240103	30200	-76.85	20230329	5750	21.57	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
25	20240327	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	10	2	0.14	13947520	2001	7.59	6950	7000	6950	9060	4880	6970	6970.27	0.17	63	7143	7056	7003	6916	6863	7030	6890	62	2090	500	4870	10	1	12340206	861	2.64	1.28	12	0.02	2648.00	5452.00	15129	20230329	-53.86	5750	20231026	21.39	10400	-32.88	20240109	6700	4.18	20240103	30200	-76.89	20230329	5750	21.39	20231026	0.32	N	301300	500	61 억	20954	N	N	14	N	N
26	20240326	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	183517080	26231	116.30	7030	7090	6950	9130	4930	7030	6996.19	0.17	-555	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	860	2.63	1.28	12	0.21	2648.00	5452.00	15129	20230329	-53.93	5750	20231026	21.22	10400	-32.98	20240109	6700	4.03	20240103	30200	-76.92	20230329	5750	21.22	20231026	0.33	N	301300	500	61 억	21505	N	N	14	N	N
27	20240326	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-50	5	-0.71	170709480	24394	108.15	7030	7090	6950	9130	4930	7030	6998.01	0.17	-477	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	861	2.64	1.28	12	0.20	2648.00	5452.00	15129	20230329	-53.86	5750	20231026	21.39	10400	-32.88	20240109	6700	4.18	20240103	30200	-76.89	20230329	5750	21.39	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
28	20240326	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	153359850	21907	97.13	7030	7090	6950	9130	4930	7030	7000.50	0.17	573	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	860	2.63	1.28	12	0.18	2648.00	5452.00	15129	20230329	-53.93	5750	20231026	21.22	10400	-32.98	20240109	6700	4.03	20240103	30200	-76.92	20230329	5750	21.22	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
29	20240326	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	111350560	15880	70.41	7030	7090	6970	9130	4930	7030	7012.00	0.17	495	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	864	2.64	1.28	12	0.13	2648.00	5452.00	15129	20230329	-53.73	5750	20231026	21.74	10400	-32.69	20240109	6700	4.48	20240103	30200	-76.82	20230329	5750	21.74	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
30	20240326	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	75868970	10801	47.89	7030	7090	6980	9130	4930	7030	7024.25	0.17	484	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	863	2.64	1.28	12	0.09	2648.00	5452.00	15129	20230329	-53.80	5750	20231026	21.57	10400	-32.79	20240109	6700	4.33	20240103	30200	-76.85	20230329	5750	21.57	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
31	20240326	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	0	3	0.00	54130350	7697	34.13	7030	7090	6980	9130	4930	7030	7032.66	0.17	488	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	868	2.65	1.29	12	0.06	2648.00	5452.00	15129	20230329	-53.53	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	30200	-76.72	20230329	5750	22.26	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
32	20240326	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	40	2	0.57	24563230	3486	15.46	7030	7090	6980	9130	4930	7030	7046.25	0.17	783	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	872	2.67	1.30	12	0.03	2648.00	5452.00	15129	20230329	-53.27	5750	20231026	22.96	10400	-32.02	20240109	6700	5.52	20240103	30200	-76.59	20230329	5750	22.96	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
33	20240326	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	6166870	879	3.90	7030	7030	6980	9130	4930	7030	7015.78	0.17	-125	7136	7082	7036	6982	6936	7060	6960	62	2100	500	4920	10	1	12340206	864	2.64	1.28	12	0.01	2648.00	5452.00	15129	20230329	-53.73	5750	20231026	21.74	10400	-32.69	20240109	6700	4.48	20240103	30200	-76.82	20230329	5750	21.74	20231026	0.33	N	301300	500	61 억	21505	N	N	8	N	N
34	20240325	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	20	2	0.29	157790500	22467	49.53	7080	7090	6990	9110	4910	7010	7023.21	0.20	-3386	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	868	-3.72	6.94	12	0.18	-1890.00	1013.00	15129	20230329	-53.53	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	30200	-76.72	20230329	5750	22.26	20231026	0.32	N	301300	500	61 억	24891	N	N	8	N	N
35	20240325	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	20	2	0.29	150802680	21473	47.34	7080	7090	6990	9110	4910	7010	7022.90	0.20	-3385	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	868	-3.72	6.94	12	0.17	-1890.00	1013.00	15129	20230329	-53.53	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	30200	-76.72	20230329	5750	22.26	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
36	20240325	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	0	3	0.00	137599020	19589	43.19	7080	7090	6990	9110	4910	7010	7024.30	0.20	-3306	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	865	-3.71	6.92	12	0.16	-1890.00	1013.00	15129	20230329	-53.67	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	30200	-76.79	20230329	5750	21.91	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
37	20240325	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	10	2	0.14	116063750	16514	36.41	7080	7090	6990	9110	4910	7010	7028.20	0.20	-2118	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	866	-3.71	6.93	12	0.13	-1890.00	1013.00	15129	20230329	-53.60	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	30200	-76.75	20230329	5750	22.09	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
38	20240325	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	0	3	0.00	99353980	14131	31.16	7080	7090	6990	9110	4910	7010	7030.92	0.20	-2031	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	865	-3.71	6.92	12	0.11	-1890.00	1013.00	15129	20230329	-53.67	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	30200	-76.79	20230329	5750	21.91	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
39	20240325	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	30	2	0.43	77975740	11092	24.46	7080	7090	6990	9110	4910	7010	7029.91	0.20	-1920	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	869	-3.72	6.95	12	0.09	-1890.00	1013.00	15129	20230329	-53.47	5750	20231026	22.43	10400	-32.31	20240109	6700	5.07	20240103	30200	-76.69	20230329	5750	22.43	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
40	20240325	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	60	2	0.86	65331190	9301	20.51	7080	7080	6990	9110	4910	7010	7024.10	0.20	-1876	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	872	-3.74	6.98	12	0.08	-1890.00	1013.00	15129	20230329	-53.27	5750	20231026	22.96	10400	-32.02	20240109	6700	5.52	20240103	30200	-76.59	20230329	5750	22.96	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
41	20240325	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-10	5	-0.14	20192750	2880	6.35	7080	7080	7000	9110	4910	7010	7011.37	0.20	-771	7276	7142	7056	6922	6836	7100	6880	62	2100	500	4900	10	1	12340206	864	-3.70	6.91	12	0.02	-1890.00	1013.00	15129	20230329	-53.73	5750	20231026	21.74	10400	-32.69	20240109	6700	4.48	20240103	30200	-76.82	20230329	5750	21.74	20231026	0.32	N	301300	500	61 억	24891	N	N	10	N	N
42	20240322	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-40	5	-0.57	318998450	45279	156.17	7190	7190	6970	9160	4940	7050	7045.17	0.17	3933	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	865	-3.71	6.92	12	0.37	-1890.00	1013.00	15129	20230329	-53.67	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	30200	-76.79	20230329	5750	21.91	20231026	0.30	N	301300	500	61 억	20737	N	N	10	N	N
43	20240322	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-20	5	-0.28	307135540	43590	150.35	7190	7190	6970	9160	4940	7050	7046.01	0.17	3933	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	868	-3.72	6.94	12	0.35	-1890.00	1013.00	15129	20230329	-53.53	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	30200	-76.72	20230329	5750	22.26	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
44	20240322	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	253822910	35978	124.09	7190	7190	6990	9160	4940	7050	7054.95	0.17	3648	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	870	-3.73	6.96	12	0.29	-1890.00	1013.00	15129	20230329	-53.40	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	30200	-76.66	20230329	5750	22.61	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
45	20240322	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	191186610	27049	93.29	7190	7190	7000	9160	4940	7050	7068.16	0.17	2892	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	870	-3.73	6.96	12	0.22	-1890.00	1013.00	15129	20230329	-53.40	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	30200	-76.66	20230329	5750	22.61	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
46	20240322	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	173005440	24464	84.38	7190	7190	7000	9160	4940	7050	7071.84	0.17	2695	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	870	-3.73	6.96	12	0.20	-1890.00	1013.00	15129	20230329	-53.40	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	30200	-76.66	20230329	5750	22.61	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
47	20240322	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	157233140	22217	76.63	7190	7190	7000	9160	4940	7050	7077.15	0.17	2583	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	869	-3.72	6.95	12	0.18	-1890.00	1013.00	15129	20230329	-53.47	5750	20231026	22.43	10400	-32.31	20240109	6700	5.07	20240103	30200	-76.69	20230329	5750	22.43	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
48	20240322	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	50	2	0.71	136979730	19354	66.75	7190	7190	7000	9160	4940	7050	7077.59	0.17	2251	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	876	-3.76	7.01	12	0.16	-1890.00	1013.00	15129	20230329	-53.07	5750	20231026	23.48	10400	-31.73	20240109	6700	5.97	20240103	30200	-76.49	20230329	5750	23.48	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
49	20240322	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	30	2	0.43	72511470	10218	35.24	7190	7190	7000	9160	4940	7050	7096.44	0.17	708	7296	7172	7076	6952	6856	7235	7015	62	2110	500	4930	10	1	12340206	874	-3.75	6.99	12	0.08	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.30	N	301300	500	61 억	20737	N	N	1	N	N
50	20240321	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	40	2	0.57	203467400	28922	94.10	7010	7200	6980	9110	4910	7010	7035.03	0.16	752	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	870	-3.73	6.96	12	0.23	-1890.00	1013.00	15129	20230329	-53.40	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	30200	-76.66	20230329	5750	22.61	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
51	20240321	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	20	2	0.29	194416560	27638	89.92	7010	7200	6980	9110	4910	7010	7034.39	0.16	1689	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	868	-3.72	6.94	12	0.22	-1890.00	1013.00	15129	20230329	-53.53	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	30200	-76.72	20230329	5750	22.26	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
52	20240321	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	10	2	0.14	133370820	18928	61.58	7010	7200	6990	9110	4910	7010	7046.22	0.16	1682	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	866	-3.71	6.93	12	0.15	-1890.00	1013.00	15129	20230329	-53.60	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	30200	-76.75	20230329	5750	22.09	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
53	20240321	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	50	2	0.71	101000480	14308	46.55	7010	7200	7010	9110	4910	7010	7059.02	0.16	593	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	871	-3.74	6.97	12	0.12	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
54	20240321	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	30	2	0.43	65078750	9203	29.94	7010	7200	7010	9110	4910	7010	7071.47	0.16	527	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	869	-3.72	6.95	12	0.07	-1890.00	1013.00	15129	20230329	-53.47	5750	20231026	22.43	10400	-32.31	20240109	6700	5.07	20240103	30200	-76.69	20230329	5750	22.43	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
55	20240321	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	60	2	0.86	51548730	7283	23.70	7010	7200	7010	9110	4910	7010	7077.95	0.16	494	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	872	-3.74	6.98	12	0.06	-1890.00	1013.00	15129	20230329	-53.27	5750	20231026	22.96	10400	-32.02	20240109	6700	5.52	20240103	30200	-76.59	20230329	5750	22.96	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
56	20240321	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	90	2	1.28	28206380	3984	12.96	7010	7200	7010	9110	4910	7010	7079.91	0.16	511	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	876	-3.76	7.01	12	0.03	-1890.00	1013.00	15129	20230329	-53.07	5750	20231026	23.48	10400	-31.73	20240109	6700	5.97	20240103	30200	-76.49	20230329	5750	23.48	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
57	20240321	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	110	2	1.57	3369090	472	1.54	7010	7200	7010	9110	4910	7010	7137.90	0.16	0	7323	7166	7083	6926	6843	7125	6885	62	2100	500	4900	10	1	12340206	879	-3.77	7.03	12	0.00	-1890.00	1013.00	15129	20230329	-52.94	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	30200	-76.42	20230329	5750	23.83	20231026	0.33	N	301300	500	61 억	20206	N	N	1	N	N
58	20240320	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-70	5	-0.99	215893410	30528	90.35	7150	7240	7000	9200	4960	7080	7071.99	0.20	-4421	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	865	-3.71	6.92	12	0.25	-1890.00	1013.00	15129	20230329	-53.67	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	30200	-76.79	20230329	5750	21.91	20231026	0.33	N	301300	500	61 억	24624	N	N	1	N	N
59	20240320	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-70	5	-0.99	207750500	29367	86.91	7150	7240	7000	9200	4960	7080	7074.28	0.20	-4255	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	865	-3.71	6.92	12	0.24	-1890.00	1013.00	15129	20230329	-53.67	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	30200	-76.79	20230329	5750	21.91	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
60	20240320	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-20	5	-0.28	163369160	23049	68.21	7150	7240	7040	9200	4960	7080	7087.91	0.20	-5226	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	871	-3.74	6.97	12	0.19	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
61	20240320	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	0	3	0.00	138910100	19582	57.95	7150	7240	7040	9200	4960	7080	7093.76	0.20	-5226	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	874	-3.75	6.99	12	0.16	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
62	20240320	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-20	5	-0.28	119223590	16801	49.72	7150	7240	7040	9200	4960	7080	7096.22	0.20	-5073	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	871	-3.74	6.97	12	0.14	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
63	20240320	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	30	2	0.42	70834140	9958	29.47	7150	7240	7080	9200	4960	7080	7113.29	0.20	-1244	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	877	-3.76	7.02	12	0.08	-1890.00	1013.00	15129	20230329	-53.00	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	30200	-76.46	20230329	5750	23.65	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
64	20240320	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	0	3	0.00	51249830	7198	21.30	7150	7240	7080	9200	4960	7080	7120.01	0.20	-1834	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	874	-3.75	6.99	12	0.06	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
65	20240320	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	40	2	0.56	11443850	1591	4.71	7150	7240	7100	9200	4960	7080	7192.87	0.20	-841	7353	7216	7133	6996	6913	7175	6955	62	2120	500	4950	10	1	12340206	879	-3.77	7.03	12	0.01	-1890.00	1013.00	15129	20230329	-52.94	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	30200	-76.42	20230329	5750	23.83	20231026	0.33	N	301300	500	61 억	24624	N	N	39	N	N
66	20240319	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-190	5	-2.61	240080780	33759	241.84	7270	7270	7050	9450	5090	7270	7111.61	0.24	-4441	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	874	-3.75	6.99	12	0.27	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.32	N	301300	500	61 억	29065	N	N	39	N	N
67	20240319	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-190	5	-2.61	228849580	32173	230.48	7270	7270	7050	9450	5090	7270	7113.09	0.24	-4235	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	874	-3.75	6.99	12	0.26	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
68	20240319	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-210	5	-2.89	207054530	29094	208.42	7270	7270	7050	9450	5090	7270	7116.74	0.24	-4206	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	871	-3.74	6.97	12	0.24	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
69	20240319	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-210	5	-2.89	193793030	27219	194.99	7270	7270	7050	9450	5090	7270	7119.77	0.24	-3757	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	871	-3.74	6.97	12	0.22	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
70	20240319	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-210	5	-2.89	180258500	25303	181.27	7270	7270	7050	9450	5090	7270	7124.00	0.24	-2966	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	871	-3.74	6.97	12	0.21	-1890.00	1013.00	15129	20230329	-53.33	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	30200	-76.62	20230329	5750	22.78	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
71	20240319	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-190	5	-2.61	161515780	22653	162.28	7270	7270	7060	9450	5090	7270	7130.00	0.24	-2531	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	874	-3.75	6.99	12	0.18	-1890.00	1013.00	15129	20230329	-53.20	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
72	20240319	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-140	5	-1.93	92801430	12979	92.98	7270	7270	7100	9450	5090	7270	7150.12	0.24	-246	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	880	-3.77	7.04	12	0.11	-1890.00	1013.00	15129	20230329	-52.87	5750	20231026	24.00	10400	-31.44	20240109	6700	6.42	20240103	30200	-76.39	20230329	5750	24.00	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
73	20240319	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-50	5	-0.69	17167360	2382	17.06	7270	7270	7180	9450	5090	7270	7207.12	0.24	-61	7556	7412	7296	7152	7036	7485	7225	62	2180	500	5080	10	1	12340206	891	-3.82	7.13	12	0.02	-1890.00	1013.00	15129	20230329	-52.28	5750	20231026	25.57	10400	-30.58	20240109	6700	7.76	20240103	30200	-76.09	20230329	5750	25.57	20231026	0.32	N	301300	500	61 억	29065	N	N	11	N	N
74	20240318	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	20	2	0.28	100938360	13907	43.78	7250	7440	7180	9420	5080	7250	7258.00	0.26	-3456	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	897	-3.85	7.18	12	0.11	-1890.00	1013.00	15129	20230329	-51.95	5750	20231026	26.43	10400	-30.10	20240109	6700	8.51	20240103	30200	-75.93	20230329	5750	26.43	20231026	0.33	N	301300	500	61 억	32521	N	N	11	N	N
75	20240318	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	10	2	0.14	97666090	13456	42.36	7250	7440	7180	9420	5080	7250	7258.18	0.26	-3456	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	896	-3.84	7.17	12	0.11	-1890.00	1013.00	15129	20230329	-52.01	5750	20231026	26.26	10400	-30.19	20240109	6700	8.36	20240103	30200	-75.96	20230329	5750	26.26	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
76	20240318	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-30	5	-0.41	87366580	12030	37.87	7250	7440	7180	9420	5080	7250	7262.39	0.26	-3372	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	891	-3.82	7.13	12	0.10	-1890.00	1013.00	15129	20230329	-52.28	5750	20231026	25.57	10400	-30.58	20240109	6700	7.76	20240103	30200	-76.09	20230329	5750	25.57	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
77	20240318	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	20	2	0.28	67304590	9264	29.16	7250	7440	7180	9420	5080	7250	7265.18	0.26	-3436	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	897	-3.85	7.18	12	0.08	-1890.00	1013.00	15129	20230329	-51.95	5750	20231026	26.43	10400	-30.10	20240109	6700	8.51	20240103	30200	-75.93	20230329	5750	26.43	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
78	20240318	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	50	2	0.69	66736440	9186	28.91	7250	7440	7180	9420	5080	7250	7265.02	0.26	-3436	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	901	-3.86	7.21	12	0.07	-1890.00	1013.00	15129	20230329	-51.75	5750	20231026	26.96	10400	-29.81	20240109	6700	8.96	20240103	30200	-75.83	20230329	5750	26.96	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
79	20240318	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	40	2	0.55	55554280	7657	24.10	7250	7440	7180	9420	5080	7250	7255.36	0.26	-2539	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	900	-3.86	7.20	12	0.06	-1890.00	1013.00	15129	20230329	-51.81	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	30200	-75.86	20230329	5750	26.78	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
80	20240318	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	40	2	0.55	30335470	4185	13.17	7250	7440	7180	9420	5080	7250	7248.62	0.26	-827	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	900	-3.86	7.20	12	0.03	-1890.00	1013.00	15129	20230329	-51.81	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	30200	-75.86	20230329	5750	26.78	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
81	20240318	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	-50	5	-0.69	10281640	1420	4.47	7250	7440	7180	9420	5080	7250	7240.59	0.26	223	7583	7416	7323	7156	7063	7370	7110	62	2170	500	5070	10	1	12340206	888	-3.81	7.11	12	0.01	-1890.00	1013.00	15129	20230329	-52.41	5750	20231026	25.22	10400	-30.77	20240109	6700	7.46	20240103	30200	-76.16	20230329	5750	25.22	20231026	0.33	N	301300	500	61 억	32521	N	N	2	N	N
82	20240315	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-110	5	-1.49	229287100	31254	100.07	7330	7490	7230	9560	5160	7360	7336.25	0.22	5957	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	895	-3.84	7.16	12	0.25	-1890.00	1013.00	15129	20230329	-52.08	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	30200	-75.99	20230329	5750	26.09	20231026	0.31	N	301300	500	61 억	26560	N	N	2	N	N
83	20240315	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-100	5	-1.36	208843430	28437	91.05	7330	7490	7230	9560	5160	7360	7344.07	0.22	6751	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	896	-3.84	7.17	12	0.23	-1890.00	1013.00	15129	20230329	-52.01	5750	20231026	26.26	10400	-30.19	20240109	6700	8.36	20240103	30200	-75.96	20230329	5750	26.26	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
84	20240315	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-100	5	-1.36	196024880	26675	85.41	7330	7490	7230	9560	5160	7360	7348.64	0.22	7699	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	896	-3.84	7.17	12	0.22	-1890.00	1013.00	15129	20230329	-52.01	5750	20231026	26.26	10400	-30.19	20240109	6700	8.36	20240103	30200	-75.96	20230329	5750	26.26	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
85	20240315	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-50	5	-0.68	177071130	24068	77.06	7330	7490	7230	9560	5160	7360	7357.12	0.22	8602	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	902	-3.87	7.22	12	0.20	-1890.00	1013.00	15129	20230329	-51.68	5750	20231026	27.13	10400	-29.71	20240109	6700	9.10	20240103	30200	-75.79	20230329	5750	27.13	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
86	20240315	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-10	5	-0.14	170190110	23127	74.05	7330	7490	7230	9560	5160	7360	7358.94	0.22	9283	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	907	-3.89	7.26	12	0.19	-1890.00	1013.00	15129	20230329	-51.42	5750	20231026	27.83	10400	-29.33	20240109	6700	9.70	20240103	30200	-75.66	20230329	5750	27.83	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
87	20240315	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	90	2	1.22	157757260	21442	68.65	7330	7490	7230	9560	5160	7360	7357.39	0.22	10092	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	919	-3.94	7.35	12	0.17	-1890.00	1013.00	15129	20230329	-50.76	5750	20231026	29.57	10400	-28.37	20240109	6700	11.19	20240103	30200	-75.33	20230329	5750	29.57	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
88	20240315	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	-20	5	-0.27	64628070	8814	28.22	7330	7490	7230	9560	5160	7360	7332.43	0.22	-486	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	906	-3.88	7.25	12	0.07	-1890.00	1013.00	15129	20230329	-51.48	5750	20231026	27.65	10400	-29.42	20240109	6700	9.55	20240103	30200	-75.70	20230329	5750	27.65	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
89	20240315	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-90	5	-1.22	11958200	1642	5.26	7330	7330	7230	9560	5160	7360	7282.70	0.22	-169	7700	7530	7410	7240	7120	7470	7180	62	2200	500	5150	10	1	12340206	897	-3.85	7.18	12	0.01	-1890.00	1013.00	15129	20230329	-51.95	5750	20231026	26.43	10400	-30.10	20240109	6700	8.51	20240103	30200	-75.93	20230329	5750	26.43	20231026	0.31	N	301300	500	61 억	26560	N	N	11	N	N
90	20240314	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	-120	5	-1.60	228647960	30897	40.24	7480	7580	7290	9720	5240	7480	7400.33	0.29	-8720	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	908	-3.89	7.27	12	0.25	-1890.00	1013.00	15129	20230329	-51.35	5750	20231026	28.00	10400	-29.23	20240109	6700	9.85	20240103	30200	-75.63	20230329	5750	28.00	20231026	0.32	N	301300	500	61 억	35280	N	N	11	N	N
91	20240314	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-130	5	-1.74	220608390	29802	38.82	7480	7580	7290	9720	5240	7480	7402.47	0.29	-8603	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	907	-3.89	7.26	12	0.24	-1890.00	1013.00	15129	20230329	-51.42	5750	20231026	27.83	10400	-29.33	20240109	6700	9.70	20240103	30200	-75.66	20230329	5750	27.83	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
92	20240314	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-130	5	-1.74	210132390	28376	36.96	7480	7580	7290	9720	5240	7480	7405.29	0.29	-8575	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	907	-3.89	7.26	12	0.23	-1890.00	1013.00	15129	20230329	-51.42	5750	20231026	27.83	10400	-29.33	20240109	6700	9.70	20240103	30200	-75.66	20230329	5750	27.83	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
93	20240314	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	-160	5	-2.14	195673960	26405	34.39	7480	7580	7290	9720	5240	7480	7410.49	0.29	-9479	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	903	-3.87	7.23	12	0.21	-1890.00	1013.00	15129	20230329	-51.62	5750	20231026	27.30	10400	-29.62	20240109	6700	9.25	20240103	30200	-75.76	20230329	5750	27.30	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
94	20240314	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-150	5	-2.01	190472880	25695	33.47	7480	7580	7290	9720	5240	7480	7412.84	0.29	-9555	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	905	-3.88	7.24	12	0.21	-1890.00	1013.00	15129	20230329	-51.55	5750	20231026	27.48	10400	-29.52	20240109	6700	9.40	20240103	30200	-75.73	20230329	5750	27.48	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
95	20240314	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-150	5	-2.01	166593530	22441	29.23	7480	7580	7290	9720	5240	7480	7423.62	0.29	-11382	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	905	-3.88	7.24	12	0.18	-1890.00	1013.00	15129	20230329	-51.55	5750	20231026	27.48	10400	-29.52	20240109	6700	9.40	20240103	30200	-75.73	20230329	5750	27.48	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
96	20240314	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-20	5	-0.27	100452990	13451	17.52	7480	7580	7380	9720	5240	7480	7468.07	0.29	-6552	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	921	-3.95	7.36	12	0.11	-1890.00	1013.00	15129	20230329	-50.69	5750	20231026	29.74	10400	-28.27	20240109	6700	11.34	20240103	30200	-75.30	20230329	5750	29.74	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
97	20240314	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	50	2	0.67	35248550	4676	6.09	7480	7580	7480	9720	5240	7480	7538.18	0.29	-1929	7880	7680	7390	7190	6900	7780	7290	62	2240	500	5230	10	1	12340206	929	-3.98	7.43	12	0.04	-1890.00	1013.00	15129	20230329	-50.23	5750	20231026	30.96	10400	-27.60	20240109	6700	12.39	20240103	30200	-75.07	20230329	5750	30.96	20231026	0.32	N	301300	500	61 억	35280	N	N	9	N	N
98	20240313	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	370	2	5.20	565390210	76493	304.90	7100	7590	7100	9240	4980	7110	7391.15	0.12	19933	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	923	-3.96	7.38	12	0.62	-1890.00	1013.00	15129	20230329	-50.56	5750	20231026	30.09	10400	-28.08	20240109	6700	11.64	20240103	30200	-75.23	20230329	5750	30.09	20231026	0.31	N	301300	500	61 억	14396	N	N	9	N	N
99	20240313	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	340	2	4.78	547560640	74107	295.39	7100	7590	7100	9240	4980	7110	7388.78	0.12	19847	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	919	-3.94	7.35	12	0.60	-1890.00	1013.00	15129	20230329	-50.76	5750	20231026	29.57	10400	-28.37	20240109	6700	11.19	20240103	30200	-75.33	20230329	5750	29.57	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
100	20240313	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	300	2	4.22	460118620	62360	248.57	7100	7590	7100	9240	4980	7110	7378.43	0.12	14957	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	914	-3.92	7.31	12	0.51	-1890.00	1013.00	15129	20230329	-51.02	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	30200	-75.46	20230329	5750	28.87	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
101	20240313	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	300	2	4.22	427965100	58013	231.24	7100	7590	7100	9240	4980	7110	7377.06	0.12	14103	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	914	-3.92	7.31	12	0.47	-1890.00	1013.00	15129	20230329	-51.02	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	30200	-75.46	20230329	5750	28.87	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
102	20240313	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	270	2	3.80	400362890	54264	216.29	7100	7590	7100	9240	4980	7110	7378.06	0.12	13504	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	911	-3.90	7.29	12	0.44	-1890.00	1013.00	15129	20230329	-51.22	5750	20231026	28.35	10400	-29.04	20240109	6700	10.15	20240103	30200	-75.56	20230329	5750	28.35	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
103	20240313	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	310	2	4.36	355746440	48219	192.20	7100	7590	7100	9240	4980	7110	7377.72	0.12	10575	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	916	-3.93	7.32	12	0.39	-1890.00	1013.00	15129	20230329	-50.96	5750	20231026	29.04	10400	-28.65	20240109	6700	10.75	20240103	30200	-75.43	20230329	5750	29.04	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
104	20240313	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	300	2	4.22	270202300	36727	146.39	7100	7590	7100	9240	4980	7110	7357.05	0.12	10157	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	914	-3.92	7.31	12	0.30	-1890.00	1013.00	15129	20230329	-51.02	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	30200	-75.46	20230329	5750	28.87	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
105	20240313	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	240	2	3.38	69193880	9609	38.30	7100	7380	7100	9240	4980	7110	7200.94	0.12	4955	7356	7232	7126	7002	6896	7180	6950	62	2130	500	4970	10	1	12340206	907	-3.89	7.26	12	0.08	-1890.00	1013.00	15129	20230329	-51.42	5750	20231026	27.83	10400	-29.33	20240109	6700	9.70	20240103	30200	-75.66	20230329	5750	27.83	20231026	0.31	N	301300	500	61 억	14396	N	N	0	N	N
106	20240312	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-10	5	-0.14	177391720	25014	95.42	7120	7250	7020	9250	4990	7120	7091.68	0.11	989	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	877	-3.76	7.02	12	0.20	-1890.00	1013.00	16081	20230307	-55.79	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	30200	-76.46	20230329	5750	23.65	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
107	20240312	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-40	5	-0.56	156099870	22019	84.00	7120	7250	7020	9250	4990	7120	7089.33	0.11	1040	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	874	-3.75	6.99	12	0.18	-1890.00	1013.00	16081	20230307	-55.97	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	30200	-76.56	20230329	5750	23.13	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
108	20240312	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-10	5	-0.14	123989340	17462	66.61	7120	7250	7050	9250	4990	7120	7100.52	0.11	6	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	877	-3.76	7.02	12	0.14	-1890.00	1013.00	16081	20230307	-55.79	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	30200	-76.46	20230329	5750	23.65	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
109	20240312	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-50	5	-0.70	90748340	12757	48.66	7120	7250	7070	9250	4990	7120	7113.61	0.11	-1116	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	872	-3.74	6.98	12	0.10	-1890.00	1013.00	16081	20230307	-56.04	5750	20231026	22.96	10400	-32.02	20240109	6700	5.52	20240103	30200	-76.59	20230329	5750	22.96	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
110	20240312	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-10	5	-0.14	64388690	9040	34.49	7120	7250	7080	9250	4990	7120	7122.64	0.11	-1078	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	877	-3.76	7.02	12	0.07	-1890.00	1013.00	16081	20230307	-55.79	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	30200	-76.46	20230329	5750	23.65	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
111	20240312	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	0	3	0.00	39615870	5555	21.19	7120	7250	7080	9250	4990	7120	7131.57	0.11	-781	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	879	-3.77	7.03	12	0.05	-1890.00	1013.00	16081	20230307	-55.72	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	30200	-76.42	20230329	5750	23.83	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
112	20240312	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	0	3	0.00	21436480	3004	11.46	7120	7250	7080	9250	4990	7120	7135.98	0.11	-941	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	879	-3.77	7.03	12	0.02	-1890.00	1013.00	16081	20230307	-55.72	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	30200	-76.42	20230329	5750	23.83	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
113	20240312	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	20	2	0.28	5503340	770	2.94	7120	7250	7110	9250	4990	7120	7147.19	0.11	-346	7413	7266	7193	7046	6973	7230	7010	62	2130	500	4980	10	1	12340206	881	-3.78	7.05	12	0.01	-1890.00	1013.00	16081	20230307	-55.60	5750	20231026	24.17	10400	-31.35	20240109	6700	6.57	20240103	30200	-76.36	20230329	5750	24.17	20231026	0.32	N	301300	500	61 억	13407	N	N	8	N	N
114	20240311	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-130	5	-1.79	188727800	26207	61.49	7250	7340	7120	9420	5080	7250	7201.43	0.11	-1011	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	879	-3.77	7.03	12	0.21	-1890.00	1013.00	16081	20230307	-55.72	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	30200	-76.42	20230329	5750	23.83	20231026	0.30	N	301300	500	61 억	13871	N	N	8	N	N
115	20240311	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-120	5	-1.66	177329790	24607	57.73	7250	7340	7130	9420	5080	7250	7206.48	0.11	-930	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	880	-3.77	7.04	12	0.20	-1890.00	1013.00	16081	20230307	-55.66	5750	20231026	24.00	10400	-31.44	20240109	6700	6.42	20240103	30200	-76.39	20230329	5750	24.00	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
116	20240311	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-70	5	-0.97	143463920	19866	46.61	7250	7340	7140	9420	5080	7250	7221.58	0.11	-1108	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	886	-3.80	7.09	12	0.16	-1890.00	1013.00	16081	20230307	-55.35	5750	20231026	24.87	10400	-30.96	20240109	6700	7.16	20240103	30200	-76.23	20230329	5750	24.87	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
117	20240311	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-90	5	-1.24	139216570	19273	45.22	7250	7340	7140	9420	5080	7250	7223.40	0.11	-1094	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	884	-3.79	7.07	12	0.16	-1890.00	1013.00	16081	20230307	-55.48	5750	20231026	24.52	10400	-31.15	20240109	6700	6.87	20240103	30200	-76.29	20230329	5750	24.52	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
118	20240311	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	-80	5	-1.10	121477780	16795	39.41	7250	7340	7140	9420	5080	7250	7232.97	0.11	-1387	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	885	-3.79	7.08	12	0.14	-1890.00	1013.00	16081	20230307	-55.41	5750	20231026	24.70	10400	-31.06	20240109	6700	7.01	20240103	30200	-76.26	20230329	5750	24.70	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
119	20240311	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-90	5	-1.24	106588140	14719	34.53	7250	7340	7140	9420	5080	7250	7241.53	0.11	-1358	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	884	-3.79	7.07	12	0.12	-1890.00	1013.00	16081	20230307	-55.48	5750	20231026	24.52	10400	-31.15	20240109	6700	6.87	20240103	30200	-76.29	20230329	5750	24.52	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
120	20240311	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	30	2	0.41	74567290	10291	24.15	7250	7340	7140	9420	5080	7250	7245.87	0.11	-1179	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	898	-3.85	7.19	12	0.08	-1890.00	1013.00	16081	20230307	-54.73	5750	20231026	26.61	10400	-30.00	20240109	6700	8.66	20240103	30200	-75.89	20230329	5750	26.61	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
121	20240311	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	0	3	0.00	29425420	4072	9.55	7250	7340	7140	9420	5080	7250	7226.28	0.11	-2700	7456	7352	7246	7142	7036	7405	7195	62	2170	500	5070	10	1	12340206	895	-3.84	7.16	12	0.03	-1890.00	1013.00	16081	20230307	-54.92	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	30200	-75.99	20230329	5750	26.09	20231026	0.30	N	301300	500	61 억	13871	N	N	0	N	N
122	20240308	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	140	2	1.97	305559880	42157	83.58	7140	7350	7140	9240	4980	7110	7248.17	0.11	-49	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	895	-3.84	7.16	12	0.34	-1890.00	1013.00	16081	20230307	-54.92	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	30200	-75.99	20230329	5750	26.09	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
123	20240308	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	80	2	1.13	297463110	41039	81.36	7140	7350	7140	9240	4980	7110	7248.34	0.11	374	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	887	-3.80	7.10	12	0.33	-1890.00	1013.00	16081	20230307	-55.29	5750	20231026	25.04	10400	-30.87	20240109	6700	7.31	20240103	30200	-76.19	20230329	5750	25.04	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
124	20240308	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	140	2	1.97	288136360	39745	78.80	7140	7350	7140	9240	4980	7110	7249.66	0.11	550	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	895	-3.84	7.16	12	0.32	-1890.00	1013.00	16081	20230307	-54.92	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	30200	-75.99	20230329	5750	26.09	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
125	20240308	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	140	2	1.97	249736110	34419	68.24	7140	7350	7140	9240	4980	7110	7255.81	0.11	1938	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	895	-3.84	7.16	12	0.28	-1890.00	1013.00	16081	20230307	-54.92	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	30200	-75.99	20230329	5750	26.09	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
126	20240308	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	150	2	2.11	241867520	33332	66.08	7140	7350	7140	9240	4980	7110	7256.36	0.11	2118	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	896	-3.84	7.17	12	0.27	-1890.00	1013.00	16081	20230307	-54.85	5750	20231026	26.26	10400	-30.19	20240109	6700	8.36	20240103	30200	-75.96	20230329	5750	26.26	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
127	20240308	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	120	2	1.69	213950110	29460	58.41	7140	7350	7140	9240	4980	7110	7262.45	0.11	2651	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	892	-3.83	7.14	12	0.24	-1890.00	1013.00	16081	20230307	-55.04	5750	20231026	25.74	10400	-30.48	20240109	6700	7.91	20240103	30200	-76.06	20230329	5750	25.74	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
128	20240308	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	180	2	2.53	184750010	25431	50.42	7140	7350	7140	9240	4980	7110	7264.82	0.11	3479	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	900	-3.86	7.20	12	0.21	-1890.00	1013.00	16081	20230307	-54.67	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	30200	-75.86	20230329	5750	26.78	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
129	20240308	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	70	2	0.98	13744590	1914	3.79	7140	7330	7140	9240	4980	7110	7181.45	0.11	-458	7383	7246	7073	6936	6763	7315	7005	62	2130	500	4970	10	1	12340206	886	-3.80	7.09	12	0.02	-1890.00	1013.00	16081	20230307	-55.35	5750	20231026	24.87	10400	-30.96	20240109	6700	7.16	20240103	30200	-76.23	20230329	5750	24.87	20231026	0.29	N	301300	500	61 억	13971	N	N	2	N	N
130	20240307	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	90	2	1.28	351889610	50198	128.43	7020	7210	6900	9120	4920	7020	7009.91	0.16	-5751	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	877	-3.76	7.02	12	0.41	-1890.00	1013.00	16381	20230302	-56.60	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	32100	-77.85	20230307	5750	23.65	20231026	0.29	N	301300	500	61 억	19722	N	N	2	N	N
131	20240307	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	100	2	1.42	332319100	47453	121.41	7020	7210	6900	9120	4920	7020	7003.12	0.16	-5466	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	879	-3.77	7.03	12	0.38	-1890.00	1013.00	16381	20230302	-56.54	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	32100	-77.82	20230307	5750	23.83	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
132	20240307	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-10	5	-0.14	261544560	37488	95.91	7020	7090	6900	9120	4920	7020	6976.75	0.16	-3436	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	865	-3.71	6.92	12	0.30	-1890.00	1013.00	16381	20230302	-57.21	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	32100	-78.16	20230307	5750	21.91	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
133	20240307	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-80	5	-1.14	220352320	31593	80.83	7020	7090	6900	9120	4920	7020	6974.72	0.16	-2672	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	856	-3.67	6.85	12	0.26	-1890.00	1013.00	16381	20230302	-57.63	5750	20231026	20.70	10400	-33.27	20240109	6700	3.58	20240103	32100	-78.38	20230307	5750	20.70	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
134	20240307	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-70	5	-1.00	195358180	27983	71.60	7020	7090	6900	9120	4920	7020	6981.32	0.16	-2527	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	858	-3.68	6.86	12	0.23	-1890.00	1013.00	16381	20230302	-57.57	5750	20231026	20.87	10400	-33.17	20240109	6700	3.73	20240103	32100	-78.35	20230307	5750	20.87	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
135	20240307	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	0	3	0.00	185191320	26522	67.86	7020	7090	6900	9120	4920	7020	6982.55	0.16	-1356	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	866	-3.71	6.93	12	0.21	-1890.00	1013.00	16381	20230302	-57.15	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	32100	-78.13	20230307	5750	22.09	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
136	20240307	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	30	2	0.43	53870760	7652	19.58	7020	7090	6970	9120	4920	7020	7040.09	0.16	-1250	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	870	-3.73	6.96	12	0.06	-1890.00	1013.00	16381	20230302	-56.96	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	32100	-78.04	20230307	5750	22.61	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
137	20240307	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	70	2	1.00	15768130	2228	5.70	7020	7090	7020	9120	4920	7020	7077.26	0.16	-541	7346	7182	7086	6922	6826	7265	7005	62	2100	500	4910	10	1	12340206	875	-3.75	7.00	12	0.02	-1890.00	1013.00	16381	20230302	-56.72	5750	20231026	23.30	10400	-31.83	20240109	6700	5.82	20240103	32100	-77.91	20230307	5750	23.30	20231026	0.29	N	301300	500	61 억	19722	N	N	0	N	N
138	20240306	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	20	2	0.29	273259790	38614	106.47	7010	7250	6990	9100	4900	7000	7076.70	0.22	-7257	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	866	-3.71	6.93	12	0.31	-1890.00	1013.00	16707	20230228	-57.98	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	32100	-78.13	20230307	5750	22.09	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
139	20240306	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	0	3	0.00	269000910	38008	104.80	7010	7250	6990	9100	4900	7000	7077.48	0.22	-6901	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	864	-3.70	6.91	12	0.31	-1890.00	1013.00	16707	20230228	-58.10	5750	20231026	21.74	10400	-32.69	20240109	6700	4.48	20240103	32100	-78.19	20230307	5750	21.74	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
140	20240306	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	20	2	0.29	232952920	32869	90.63	7010	7250	6990	9100	4900	7000	7087.31	0.22	-4620	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	866	-3.71	6.93	12	0.27	-1890.00	1013.00	16707	20230228	-57.98	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	32100	-78.13	20230307	5750	22.09	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
141	20240306	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	60	2	0.86	223806000	31567	87.04	7010	7250	6990	9100	4900	7000	7089.87	0.22	-3780	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	871	-3.74	6.97	12	0.26	-1890.00	1013.00	16707	20230228	-57.74	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	32100	-78.01	20230307	5750	22.78	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
142	20240306	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	30	2	0.43	209125320	29485	81.30	7010	7250	6990	9100	4900	7000	7092.60	0.22	-3512	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	868	-3.72	6.94	12	0.24	-1890.00	1013.00	16707	20230228	-57.92	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	32100	-78.10	20230307	5750	22.26	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
143	20240306	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	100	2	1.43	189006380	26637	73.45	7010	7250	6990	9100	4900	7000	7095.63	0.22	-3024	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	876	-3.76	7.01	12	0.22	-1890.00	1013.00	16707	20230228	-57.50	5750	20231026	23.48	10400	-31.73	20240109	6700	5.97	20240103	32100	-77.88	20230307	5750	23.48	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
144	20240306	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	160	2	2.29	163015840	22973	63.35	7010	7250	6990	9100	4900	7000	7095.98	0.22	-2328	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	884	-3.79	7.07	12	0.19	-1890.00	1013.00	16707	20230228	-57.14	5750	20231026	24.52	10400	-31.15	20240109	6700	6.87	20240103	32100	-77.69	20230307	5750	24.52	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
145	20240306	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	20	2	0.29	30172330	4278	11.80	7010	7160	6990	9100	4900	7000	7052.91	0.22	-2371	7260	7130	7040	6910	6820	7085	6865	62	2100	500	4900	10	1	12340206	866	-3.71	6.93	12	0.03	-1890.00	1013.00	16707	20230228	-57.98	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	32100	-78.13	20230307	5750	22.09	20231026	0.28	N	301300	500	61 억	26979	N	N	2	N	N
146	20240305	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-110	5	-1.55	253825970	36025	50.30	7170	7170	6950	9240	4980	7110	7042.57	0.30	-9433	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	864	-3.70	6.91	12	0.29	-1890.00	1013.00	17057	20230227	-58.96	5750	20231026	21.74	10400	-32.69	20240109	6700	4.48	20240103	32100	-78.19	20230307	5750	21.74	20231026	0.31	N	301300	500	61 억	36735	N	N	2	N	N
147	20240305	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-100	5	-1.41	239590660	33993	47.46	7170	7170	6950	9240	4980	7110	7044.31	0.30	-9405	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	865	-3.71	6.92	12	0.28	-1890.00	1013.00	17057	20230227	-58.90	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	32100	-78.16	20230307	5750	21.91	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
148	20240305	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-80	5	-1.13	214907650	30479	42.56	7170	7170	6950	9240	4980	7110	7046.80	0.30	-8843	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	868	-3.72	6.94	12	0.25	-1890.00	1013.00	17057	20230227	-58.79	5750	20231026	22.26	10400	-32.40	20240109	6700	4.93	20240103	32100	-78.10	20230307	5750	22.26	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
149	20240305	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-40	5	-0.56	191477270	27152	37.91	7170	7170	6950	9240	4980	7110	7047.37	0.30	-7950	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	872	-3.74	6.98	12	0.22	-1890.00	1013.00	17057	20230227	-58.55	5750	20231026	22.96	10400	-32.02	20240109	6700	5.52	20240103	32100	-77.98	20230307	5750	22.96	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
150	20240305	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-50	5	-0.70	175990420	24955	34.84	7170	7170	6950	9240	4980	7110	7047.21	0.30	-6361	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	871	-3.74	6.97	12	0.20	-1890.00	1013.00	17057	20230227	-58.61	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	32100	-78.01	20230307	5750	22.78	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
151	20240305	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-50	5	-0.70	162231620	23006	32.12	7170	7170	6950	9240	4980	7110	7046.07	0.30	-5778	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	871	-3.74	6.97	12	0.19	-1890.00	1013.00	17057	20230227	-58.61	5750	20231026	22.78	10400	-32.12	20240109	6700	5.37	20240103	32100	-78.01	20230307	5750	22.78	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
152	20240305	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-60	5	-0.84	114675000	16216	22.64	7170	7170	6950	9240	4980	7110	7066.24	0.30	-5312	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	870	-3.73	6.96	12	0.13	-1890.00	1013.00	17057	20230227	-58.67	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	32100	-78.04	20230307	5750	22.61	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
153	20240305	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	40	2	0.56	54963910	7713	10.77	7170	7170	7080	9240	4980	7110	7131.90	0.30	-3011	7376	7242	7116	6982	6856	7180	6920	62	2130	500	4970	10	1	12340206	882	-3.78	7.06	12	0.06	-1890.00	1013.00	17057	20230227	-58.08	5750	20231026	24.35	10400	-31.25	20240109	6700	6.72	20240103	32100	-77.73	20230307	5750	24.35	20231026	0.31	N	301300	500	61 억	36735	N	N	0	N	N
154	20240304	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	10	2	0.14	484576270	68570	199.06	7250	7250	6990	9230	4970	7100	7066.88	0.26	4643	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	877	-3.76	7.02	12	0.56	-1890.00	1013.00	17158	20230224	-58.56	5750	20231026	23.65	10400	-31.63	20240109	6700	6.12	20240103	32100	-77.85	20230307	5750	23.65	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
155	20240304	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-90	5	-1.27	438681800	62073	180.20	7250	7250	6990	9230	4970	7100	7067.19	0.26	5860	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	865	-3.71	6.92	12	0.50	-1890.00	1013.00	17158	20230224	-59.14	5750	20231026	21.91	10400	-32.60	20240109	6700	4.63	20240103	32100	-78.16	20230307	5750	21.91	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
156	20240304	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-80	5	-1.13	380068490	53709	155.92	7250	7250	7000	9230	4970	7100	7076.44	0.26	4354	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	866	-3.71	6.93	12	0.44	-1890.00	1013.00	17158	20230224	-59.09	5750	20231026	22.09	10400	-32.50	20240109	6700	4.78	20240103	32100	-78.13	20230307	5750	22.09	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
157	20240304	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-50	5	-0.70	279884520	39442	114.50	7250	7250	7020	9230	4970	7100	7096.10	0.26	4629	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	870	-3.73	6.96	12	0.32	-1890.00	1013.00	17158	20230224	-58.91	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	32100	-78.04	20230307	5750	22.61	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
158	20240304	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-50	5	-0.70	239047110	33646	97.67	7250	7250	7020	9230	4970	7100	7104.77	0.26	4339	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	870	-3.73	6.96	12	0.27	-1890.00	1013.00	17158	20230224	-58.91	5750	20231026	22.61	10400	-32.21	20240109	6700	5.22	20240103	32100	-78.04	20230307	5750	22.61	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
159	20240304	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-20	5	-0.28	159086110	22280	64.68	7250	7250	7080	9230	4970	7100	7140.31	0.26	1072	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	874	-3.75	6.99	12	0.18	-1890.00	1013.00	17158	20230224	-58.74	5750	20231026	23.13	10400	-31.92	20240109	6700	5.67	20240103	32100	-77.94	20230307	5750	23.13	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
160	20240304	100910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	90	2	1.27	80012720	11164	32.41	7250	7250	7100	9230	4970	7100	7167.03	0.26	924	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	887	-3.80	7.10	12	0.09	-1890.00	1013.00	17158	20230224	-58.10	5750	20231026	25.04	10400	-30.87	20240109	6700	7.31	20240103	32100	-77.60	20230307	5750	25.04	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N
161	20240304	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	100	2	1.41	21198300	2945	8.55	7250	7250	7120	9230	4970	7100	7198.06	0.26	-812	7540	7320	7160	6940	6780	7240	6860	62	2130	500	4970	10	1	12340206	888	-3.81	7.11	12	0.02	-1890.00	1013.00	17158	20230224	-58.04	5750	20231026	25.22	10400	-30.77	20240109	6700	7.46	20240103	32100	-77.57	20230307	5750	25.22	20231026	0.30	N	301300	500	61 억	32291	N	N	14	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History