KissMeData/322510/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	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	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-340	5	-2.76	1267782350	104737	127.89	12330	12360	11970	16040	8640	12340	12104.07	0.84	-2540	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1943	-26.14	16.55	12	0.65	-459.00	725.00	39050	20230811	-69.27	4820	20230411	148.96	24900	-51.81	20240110	11970	0.25	20240329	39050	-69.27	20230811	4820	148.96	20230411	0.22	N	322510	100	16 억	135863	N	N	184	N	N
3	20240329	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-320	5	-2.59	1164226410	96111	117.36	12330	12360	11970	16040	8640	12340	12112.95	0.84	-654	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1947	-26.19	16.58	12	0.59	-459.00	725.00	39050	20230811	-69.22	4820	20230411	149.38	24900	-51.73	20240110	11970	0.42	20240329	39050	-69.22	20230811	4820	149.38	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
4	20240329	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-340	5	-2.76	910320560	74964	91.54	12330	12360	11970	16040	8640	12340	12142.99	0.84	-449	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1943	-26.14	16.55	12	0.46	-459.00	725.00	39050	20230811	-69.27	4820	20230411	148.96	24900	-51.81	20240110	11970	0.25	20240329	39050	-69.27	20230811	4820	148.96	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
5	20240329	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	-230	5	-1.86	608318440	49871	60.90	12330	12360	12060	16040	8640	12340	12197.35	0.84	22	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1961	-26.38	16.70	12	0.31	-459.00	725.00	39050	20230811	-68.99	4820	20230411	151.24	24900	-51.37	20240110	11990	1.00	20240327	39050	-68.99	20230811	4820	151.24	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
6	20240329	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-190	5	-1.54	551007020	45141	55.12	12330	12360	12060	16040	8640	12340	12205.85	0.84	494	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1968	-26.47	16.76	12	0.28	-459.00	725.00	39050	20230811	-68.89	4820	20230411	152.07	24900	-51.20	20240110	11990	1.33	20240327	39050	-68.89	20230811	4820	152.07	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
7	20240329	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-160	5	-1.30	383619570	31325	38.25	12330	12360	12060	16040	8640	12340	12245.92	0.84	3190	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1973	-26.54	16.80	12	0.19	-459.00	725.00	39050	20230811	-68.81	4820	20230411	152.70	24900	-51.08	20240110	11990	1.58	20240327	39050	-68.81	20230811	4820	152.70	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
8	20240329	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-30	5	-0.24	282412560	23080	28.18	12330	12350	12060	16040	8640	12340	12235.47	0.84	5795	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1994	-26.82	16.98	12	0.14	-459.00	725.00	39050	20230811	-68.48	4820	20230411	155.39	24900	-50.56	20240110	11990	2.67	20240327	39050	-68.48	20230811	4820	155.39	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
9	20240329	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-100	5	-0.81	57108350	4674	5.71	12330	12330	12060	16040	8640	12340	12213.68	0.84	-1692	12646	12492	12256	12102	11866	12570	12180	16	3700	100	7650	10	1	16195712	1982	-26.67	16.88	12	0.03	-459.00	725.00	39050	20230811	-68.66	4820	20230411	153.94	24900	-50.84	20240110	11990	2.09	20240327	39050	-68.66	20230811	4820	153.94	20230411	0.22	N	322510	100	16 억	135863	N	N	0	N	N
10	20240328	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	120	2	0.98	999449790	81578	39.06	12150	12410	12020	15880	8560	12220	12251.33	0.87	-4238	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1999	-26.88	17.02	12	0.50	-459.00	725.00	39050	20230811	-68.40	4820	20230411	156.02	24900	-50.44	20240110	11990	2.92	20240327	39050	-68.40	20230811	4820	156.02	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
11	20240328	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	70	2	0.57	972719250	79409	38.02	12150	12410	12020	15880	8560	12220	12249.48	0.87	-4967	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1990	-26.78	16.95	12	0.49	-459.00	725.00	39050	20230811	-68.53	4820	20230411	154.98	24900	-50.64	20240110	11990	2.50	20240327	39050	-68.53	20230811	4820	154.98	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
12	20240328	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	50	2	0.41	874066230	71380	34.17	12150	12410	12020	15880	8560	12220	12245.25	0.87	-6101	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1987	-26.73	16.92	12	0.44	-459.00	725.00	39050	20230811	-68.58	4820	20230411	154.56	24900	-50.72	20240110	11990	2.34	20240327	39050	-68.58	20230811	4820	154.56	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
13	20240328	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	0	3	0.00	794442190	64880	31.06	12150	12410	12020	15880	8560	12220	12244.79	0.87	-5011	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1979	-26.62	16.86	12	0.40	-459.00	725.00	39050	20230811	-68.71	4820	20230411	153.53	24900	-50.92	20240110	11990	1.92	20240327	39050	-68.71	20230811	4820	153.53	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
14	20240328	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	40	2	0.33	712462160	58178	27.85	12150	12410	12020	15880	8560	12220	12246.25	0.87	-4573	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1986	-26.71	16.91	12	0.36	-459.00	725.00	39050	20230811	-68.60	4820	20230411	154.36	24900	-50.76	20240110	11990	2.25	20240327	39050	-68.60	20230811	4820	154.36	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
15	20240328	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	130	2	1.06	546047430	44614	21.36	12150	12410	12020	15880	8560	12220	12239.37	0.87	504	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	2000	-26.91	17.03	12	0.28	-459.00	725.00	39050	20230811	-68.37	4820	20230411	156.22	24900	-50.40	20240110	11990	3.00	20240327	39050	-68.37	20230811	4820	156.22	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
16	20240328	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	110	2	0.90	409483380	33516	16.05	12150	12410	12020	15880	8560	12220	12217.55	0.87	-1034	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1997	-26.86	17.01	12	0.21	-459.00	725.00	39050	20230811	-68.43	4820	20230411	155.81	24900	-50.48	20240110	11990	2.84	20240327	39050	-68.43	20230811	4820	155.81	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
17	20240328	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	-170	5	-1.39	104352190	8633	4.13	12150	12250	12030	15880	8560	12220	12087.59	0.87	-2605	12920	12570	12280	11930	11640	12425	11785	16	3660	100	7570	10	1	16195712	1952	-26.25	16.62	12	0.05	-459.00	725.00	39050	20230811	-69.14	4820	20230411	150.00	24900	-51.61	20240110	11990	0.50	20240327	39050	-69.14	20230811	4820	150.00	20230411	0.21	N	322510	100	16 억	140308	N	N	39	N	N
18	20240327	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-410	5	-3.25	2530377140	207461	101.49	12630	12630	11990	16410	8850	12630	12196.75	0.83	4087	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1979	-26.62	16.86	12	1.28	-459.00	725.00	39050	20230811	-68.71	4820	20230411	153.53	24900	-50.92	20240110	11990	1.92	20240327	39050	-68.71	20230811	4820	153.53	20230411	0.21	N	322510	100	16 억	135030	N	N	39	N	N
19	20240327	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-410	5	-3.25	2451389620	200987	98.33	12630	12630	11990	16410	8850	12630	12196.76	0.83	5317	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1979	-26.62	16.86	12	1.24	-459.00	725.00	39050	20230811	-68.71	4820	20230411	153.53	24900	-50.92	20240110	11990	1.92	20240327	39050	-68.71	20230811	4820	153.53	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
20	20240327	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-460	5	-3.64	2191728290	179704	87.91	12630	12630	11990	16410	8850	12630	12196.32	0.83	7715	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1971	-26.51	16.79	12	1.11	-459.00	725.00	39050	20230811	-68.83	4820	20230411	152.49	24900	-51.12	20240110	11990	1.50	20240327	39050	-68.83	20230811	4820	152.49	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
21	20240327	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-540	5	-4.28	1985511880	162625	79.56	12630	12630	11990	16410	8850	12630	12209.14	0.83	8134	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1958	-26.34	16.68	12	1.00	-459.00	725.00	39050	20230811	-69.04	4820	20230411	150.83	24900	-51.45	20240110	11990	0.83	20240327	39050	-69.04	20230811	4820	150.83	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
22	20240327	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-450	5	-3.56	1289576420	104934	51.34	12630	12630	12150	16410	8850	12630	12289.40	0.83	1591	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1973	-26.54	16.80	12	0.65	-459.00	725.00	39050	20230811	-68.81	4820	20230411	152.70	24900	-51.08	20240110	12090	0.74	20240306	39050	-68.81	20230811	4820	152.70	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
23	20240327	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-450	5	-3.56	1178356720	95806	46.87	12630	12630	12150	16410	8850	12630	12299.40	0.83	1691	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1973	-26.54	16.80	12	0.59	-459.00	725.00	39050	20230811	-68.81	4820	20230411	152.70	24900	-51.08	20240110	12090	0.74	20240306	39050	-68.81	20230811	4820	152.70	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
24	20240327	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-320	5	-2.53	780464750	63274	30.95	12630	12630	12150	16410	8850	12630	12334.68	0.83	-806	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	1994	-26.82	16.98	12	0.39	-459.00	725.00	39050	20230811	-68.48	4820	20230411	155.39	24900	-50.56	20240110	12090	1.82	20240306	39050	-68.48	20230811	4820	155.39	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
25	20240327	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	-80	5	-0.63	76245270	6091	2.98	12630	12630	12500	16410	8850	12630	12517.69	0.83	493	13523	13076	12803	12356	12083	12940	12220	16	3780	100	7830	10	1	16195712	2033	-27.34	17.31	12	0.04	-459.00	725.00	39050	20230811	-67.86	4820	20230411	160.37	24900	-49.60	20240110	12090	3.80	20240306	39050	-67.86	20230811	4820	160.37	20230411	0.21	N	322510	100	16 억	135030	N	N	4052	N	N
26	20240326	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-640	5	-4.82	2601096740	203818	115.72	13250	13250	12530	17250	9290	13270	12761.42	1.08	-40049	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2046	-21.33	11.65	12	1.26	-592.00	1084.00	39050	20230811	-67.66	4820	20230411	162.03	24900	-49.28	20240110	12090	4.47	20240306	39050	-67.66	20230811	4820	162.03	20230411	0.21	N	322510	100	16 억	175184	N	N	4052	N	N
27	20240326	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-640	5	-4.82	2411074040	188728	107.15	13250	13250	12560	17250	9290	13270	12774.87	1.08	-38726	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2046	-21.33	11.65	12	1.17	-592.00	1084.00	39050	20230811	-67.66	4820	20230411	162.03	24900	-49.28	20240110	12090	4.47	20240306	39050	-67.66	20230811	4820	162.03	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
28	20240326	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-680	5	-5.12	2161003740	168870	95.88	13250	13250	12560	17250	9290	13270	12796.29	1.08	-36152	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2039	-21.27	11.61	12	1.04	-592.00	1084.00	39050	20230811	-67.76	4820	20230411	161.20	24900	-49.44	20240110	12090	4.14	20240306	39050	-67.76	20230811	4820	161.20	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
29	20240326	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-680	5	-5.12	1867979740	145605	82.67	13250	13250	12560	17250	9290	13270	12828.48	1.08	-30174	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2039	-21.27	11.61	12	0.90	-592.00	1084.00	39050	20230811	-67.76	4820	20230411	161.20	24900	-49.44	20240110	12090	4.14	20240306	39050	-67.76	20230811	4820	161.20	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
30	20240326	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12680	-590	5	-4.45	1635124080	127217	72.23	13250	13250	12560	17250	9290	13270	12852.37	1.08	-24411	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2054	-21.42	11.70	12	0.79	-592.00	1084.00	39050	20230811	-67.53	4820	20230411	163.07	24900	-49.08	20240110	12090	4.88	20240306	39050	-67.53	20230811	4820	163.07	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
31	20240326	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	-550	5	-4.14	1152775740	89070	50.57	13250	13250	12710	17250	9290	13270	12941.62	1.08	-14082	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2060	-21.49	11.73	12	0.55	-592.00	1084.00	39050	20230811	-67.43	4820	20230411	163.90	24900	-48.92	20240110	12090	5.21	20240306	39050	-67.43	20230811	4820	163.90	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
32	20240326	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-290	5	-2.19	637452640	48989	27.81	13250	13250	12850	17250	9290	13270	13011.10	1.08	4083	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2102	-21.93	11.97	12	0.30	-592.00	1084.00	39050	20230811	-66.76	4820	20230411	169.29	24900	-47.87	20240110	12090	7.36	20240306	39050	-66.76	20230811	4820	169.29	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
33	20240326	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-280	5	-2.11	200904240	15498	8.80	13250	13250	12850	17250	9290	13270	12959.23	1.08	-4066	13776	13522	13086	12832	12396	13650	12960	16	3980	100	8220	10	1	16195712	2104	-21.94	11.98	12	0.10	-592.00	1084.00	39050	20230811	-66.73	4820	20230411	169.50	24900	-47.83	20240110	12090	7.44	20240306	39050	-66.73	20230811	4820	169.50	20230411	0.21	N	322510	100	16 억	175184	N	N	13480	N	N
34	20240325	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	320	2	2.47	2296457260	175738	148.93	13000	13340	12650	16830	9070	12950	13067.46	0.81	41583	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2149	-22.42	12.24	12	1.09	-592.00	1084.00	39050	20230811	-66.02	4820	20230411	175.31	24900	-46.71	20240110	12090	9.76	20240306	39050	-66.02	20230811	4820	175.31	20230411	0.21	N	322510	100	16 억	131619	N	N	13480	N	N
35	20240325	151146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	320	2	2.47	2201023040	168543	142.83	13000	13340	12650	16830	9070	12950	13059.19	0.81	40704	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2149	-22.42	12.24	12	1.04	-592.00	1084.00	39050	20230811	-66.02	4820	20230411	175.31	24900	-46.71	20240110	12090	9.76	20240306	39050	-66.02	20230811	4820	175.31	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
36	20240325	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	260	2	2.01	1790978770	137620	116.62	13000	13340	12650	16830	9070	12950	13013.99	0.81	28789	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2139	-22.31	12.19	12	0.85	-592.00	1084.00	39050	20230811	-66.17	4820	20230411	174.07	24900	-46.95	20240110	12090	9.26	20240306	39050	-66.17	20230811	4820	174.07	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
37	20240325	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	200	2	1.54	1526040750	117499	99.57	13000	13340	12650	16830	9070	12950	12987.72	0.81	22501	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2130	-22.21	12.13	12	0.73	-592.00	1084.00	39050	20230811	-66.33	4820	20230411	172.82	24900	-47.19	20240110	12090	8.77	20240306	39050	-66.33	20230811	4820	172.82	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
38	20240325	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12780	-170	5	-1.31	825810510	64065	54.29	13000	13080	12650	16830	9070	12950	12890.10	0.81	1754	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2070	-21.59	11.79	12	0.40	-592.00	1084.00	39050	20230811	-67.27	4820	20230411	165.15	24900	-48.67	20240110	12090	5.71	20240306	39050	-67.27	20230811	4820	165.15	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
39	20240325	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-120	5	-0.93	675888750	52376	44.38	13000	13080	12650	16830	9070	12950	12904.46	0.81	4631	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2078	-21.67	11.84	12	0.32	-592.00	1084.00	39050	20230811	-67.14	4820	20230411	166.18	24900	-48.47	20240110	12090	6.12	20240306	39050	-67.14	20230811	4820	166.18	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
40	20240325	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	60	2	0.46	507723850	39333	33.33	13000	13080	12650	16830	9070	12950	12908.23	0.81	9677	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2107	-21.98	12.00	12	0.24	-592.00	1084.00	39050	20230811	-66.68	4820	20230411	169.92	24900	-47.75	20240110	12090	7.61	20240306	39050	-66.68	20230811	4820	169.92	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
41	20240325	091147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-60	5	-0.46	146392690	11451	9.70	13000	13020	12650	16830	9070	12950	12782.75	0.81	1391	13290	13120	13000	12830	12710	13060	12770	16	3880	100	8020	10	1	16195712	2088	-21.77	11.89	12	0.07	-592.00	1084.00	39050	20230811	-66.99	4820	20230411	167.43	24900	-48.23	20240110	12090	6.62	20240306	39050	-66.99	20230811	4820	167.43	20230411	0.21	N	322510	100	16 억	131619	N	N	4760	N	N
42	20240322	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-190	5	-1.45	1503017650	115774	84.26	13060	13170	12880	17080	9200	13140	12982.35	0.79	-3791	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2097	-21.88	11.95	12	0.71	-592.00	1084.00	39050	20230811	-66.84	4820	20230411	168.67	24900	-47.99	20240110	12090	7.11	20240306	39050	-66.84	20230811	4820	168.67	20230411	0.21	N	322510	100	16 억	127936	N	N	4760	N	N
43	20240322	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-210	5	-1.60	1386761270	106788	77.72	13060	13170	12880	17080	9200	13140	12986.12	0.79	-1064	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2094	-21.84	11.93	12	0.66	-592.00	1084.00	39050	20230811	-66.89	4820	20230411	168.26	24900	-48.07	20240110	12090	6.95	20240306	39050	-66.89	20230811	4820	168.26	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
44	20240322	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-160	5	-1.22	1212030880	93304	67.90	13060	13170	12880	17080	9200	13140	12990.13	0.79	30	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2102	-21.93	11.97	12	0.58	-592.00	1084.00	39050	20230811	-66.76	4820	20230411	169.29	24900	-47.87	20240110	12090	7.36	20240306	39050	-66.76	20230811	4820	169.29	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
45	20240322	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-190	5	-1.45	1138008980	87592	63.75	13060	13170	12880	17080	9200	13140	12992.16	0.79	-1409	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2097	-21.88	11.95	12	0.54	-592.00	1084.00	39050	20230811	-66.84	4820	20230411	168.67	24900	-47.99	20240110	12090	7.11	20240306	39050	-66.84	20230811	4820	168.67	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
46	20240322	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-190	5	-1.45	941907830	72414	52.70	13060	13170	12900	17080	9200	13140	13007.26	0.79	5710	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2097	-21.88	11.95	12	0.45	-592.00	1084.00	39050	20230811	-66.84	4820	20230411	168.67	24900	-47.99	20240110	12090	7.11	20240306	39050	-66.84	20230811	4820	168.67	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
47	20240322	111145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-160	5	-1.22	827909970	63625	46.31	13060	13170	12900	17080	9200	13140	13012.34	0.79	9132	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2102	-21.93	11.97	12	0.39	-592.00	1084.00	39050	20230811	-66.76	4820	20230411	169.29	24900	-47.87	20240110	12090	7.36	20240306	39050	-66.76	20230811	4820	169.29	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
48	20240322	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-110	5	-0.84	605171460	46554	33.88	13060	13140	12900	17080	9200	13140	12999.34	0.79	11852	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2110	-22.01	12.02	12	0.29	-592.00	1084.00	39050	20230811	-66.63	4820	20230411	170.33	24900	-47.67	20240110	12090	7.78	20240306	39050	-66.63	20230811	4820	170.33	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
49	20240322	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-90	5	-0.68	135176030	10368	7.55	13060	13140	13000	17080	9200	13140	13037.81	0.79	-3050	13513	13326	13173	12986	12833	13420	13080	16	3940	100	8140	10	1	16195712	2114	-22.04	12.04	12	0.06	-592.00	1084.00	39050	20230811	-66.58	4820	20230411	170.75	24900	-47.59	20240110	12090	7.94	20240306	39050	-66.58	20230811	4820	170.75	20230411	0.21	N	322510	100	16 억	127936	N	N	661	N	N
50	20240321	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	190	2	1.47	1787407530	135624	138.49	13110	13360	13020	16830	9070	12950	13179.26	0.71	16379	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2128	-22.20	12.12	12	0.84	-592.00	1084.00	39050	20230811	-66.35	4820	20230411	172.61	24900	-47.23	20240110	12090	8.68	20240306	39050	-66.35	20230811	4820	172.61	20230411	0.20	N	322510	100	16 억	115240	N	N	627	N	N
51	20240321	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	120	2	0.93	1716156050	130188	132.94	13110	13360	13020	16830	9070	12950	13182.14	0.71	16204	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2117	-22.08	12.06	12	0.80	-592.00	1084.00	39050	20230811	-66.53	4820	20230411	171.16	24900	-47.51	20240110	12090	8.11	20240306	39050	-66.53	20230811	4820	171.16	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
52	20240321	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	140	2	1.08	1411020750	106839	109.09	13110	13360	13090	16830	9070	12950	13206.98	0.71	4166	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2120	-22.11	12.08	12	0.66	-592.00	1084.00	39050	20230811	-66.48	4820	20230411	171.58	24900	-47.43	20240110	12090	8.27	20240306	39050	-66.48	20230811	4820	171.58	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
53	20240321	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	220	2	1.70	1108935400	83789	85.56	13110	13360	13100	16830	9070	12950	13234.86	0.71	12128	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2133	-22.25	12.15	12	0.52	-592.00	1084.00	39050	20230811	-66.27	4820	20230411	173.24	24900	-47.11	20240110	12090	8.93	20240306	39050	-66.27	20230811	4820	173.24	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
54	20240321	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	280	2	2.16	1042911260	78786	80.45	13110	13360	13100	16830	9070	12950	13237.27	0.71	14241	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2143	-22.35	12.20	12	0.49	-592.00	1084.00	39050	20230811	-66.12	4820	20230411	174.48	24900	-46.87	20240110	12090	9.43	20240306	39050	-66.12	20230811	4820	174.48	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
55	20240321	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	260	2	2.01	968999800	73199	74.74	13110	13360	13100	16830	9070	12950	13237.88	0.71	13991	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2139	-22.31	12.19	12	0.45	-592.00	1084.00	39050	20230811	-66.17	4820	20230411	174.07	24900	-46.95	20240110	12090	9.26	20240306	39050	-66.17	20230811	4820	174.07	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
56	20240321	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	400	2	3.09	691696710	52222	53.32	13110	13360	13100	16830	9070	12950	13245.31	0.71	20881	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2162	-22.55	12.32	12	0.32	-592.00	1084.00	39050	20230811	-65.81	4820	20230411	176.97	24900	-46.39	20240110	12090	10.42	20240306	39050	-65.81	20230811	4820	176.97	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
57	20240321	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	300	2	2.32	123411140	9389	9.59	13110	13250	13100	16830	9070	12950	13144.23	0.71	2622	13636	13292	13086	12742	12536	13190	12640	16	3880	100	8020	10	1	16195712	2146	-22.38	12.22	12	0.06	-592.00	1084.00	39050	20230811	-66.07	4820	20230411	174.90	24900	-46.79	20240110	12090	9.59	20240306	39050	-66.07	20230811	4820	174.90	20230411	0.20	N	322510	100	16 억	115240	N	N	388	N	N
58	20240320	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-410	5	-3.07	1273840350	97566	78.68	13350	13430	12880	17360	9360	13360	13057.08	0.81	-16564	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2097	-21.88	11.95	12	0.60	-592.00	1084.00	39050	20230811	-66.84	4820	20230411	168.67	24900	-47.99	20240110	12090	7.11	20240306	39050	-66.84	20230811	4820	168.67	20230411	0.22	N	322510	100	16 억	130505	N	N	388	N	N
59	20240320	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-360	5	-2.69	1206128070	92340	74.46	13350	13430	12880	17360	9360	13360	13061.81	0.81	-15341	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2105	-21.96	11.99	12	0.57	-592.00	1084.00	39050	20230811	-66.71	4820	20230411	169.71	24900	-47.79	20240110	12090	7.53	20240306	39050	-66.71	20230811	4820	169.71	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
60	20240320	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-450	5	-3.37	1041362320	79642	64.22	13350	13430	12880	17360	9360	13360	13075.53	0.81	-10869	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2091	-21.81	11.91	12	0.49	-592.00	1084.00	39050	20230811	-66.94	4820	20230411	167.84	24900	-48.15	20240110	12090	6.78	20240306	39050	-66.94	20230811	4820	167.84	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
61	20240320	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	-390	5	-2.92	878009240	67004	54.03	13350	13430	12940	17360	9360	13360	13103.83	0.81	-7166	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2101	-21.91	11.96	12	0.41	-592.00	1084.00	39050	20230811	-66.79	4820	20230411	169.09	24900	-47.91	20240110	12090	7.28	20240306	39050	-66.79	20230811	4820	169.09	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
62	20240320	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-380	5	-2.84	755223150	57540	46.40	13350	13430	12940	17360	9360	13360	13125.18	0.81	-7159	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2102	-21.93	11.97	12	0.36	-592.00	1084.00	39050	20230811	-66.76	4820	20230411	169.29	24900	-47.87	20240110	12090	7.36	20240306	39050	-66.76	20230811	4820	169.29	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
63	20240320	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-340	5	-2.54	603898950	45887	37.00	13350	13430	13020	17360	9360	13360	13160.56	0.81	-6124	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2109	-21.99	12.01	12	0.28	-592.00	1084.00	39050	20230811	-66.66	4820	20230411	170.12	24900	-47.71	20240110	12090	7.69	20240306	39050	-66.66	20230811	4820	170.12	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
64	20240320	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-240	5	-1.80	424944670	32202	25.97	13350	13430	13090	17360	9360	13360	13196.21	0.81	-4120	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2125	-22.16	12.10	12	0.20	-592.00	1084.00	39050	20230811	-66.40	4820	20230411	172.20	24900	-47.31	20240110	12090	8.52	20240306	39050	-66.40	20230811	4820	172.20	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
65	20240320	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-160	5	-1.20	114963040	8710	7.02	13350	13350	13130	17360	9360	13360	13198.93	0.81	-19	14073	13716	13483	13126	12893	13600	13010	16	4000	100	8280	10	1	16195712	2138	-22.30	12.18	12	0.05	-592.00	1084.00	39050	20230811	-66.20	4820	20230411	173.86	24900	-46.99	20240110	12090	9.18	20240306	39050	-66.20	20230811	4820	173.86	20230411	0.22	N	322510	100	16 억	130505	N	N	662	N	N
66	20240319	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-620	5	-4.43	1657650720	123359	75.77	13840	13840	13250	18170	9790	13980	13437.84	0.93	-21266	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2164	-22.57	12.32	12	0.76	-592.00	1084.00	39050	20230811	-65.79	4820	20230411	177.18	24900	-46.35	20240110	12090	10.50	20240306	39050	-65.79	20230811	4820	177.18	20230411	0.23	N	322510	100	16 억	150900	N	N	662	N	N
67	20240319	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-650	5	-4.65	1617530540	120354	73.93	13840	13840	13250	18170	9790	13980	13439.77	0.93	-19683	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2159	-22.52	12.30	12	0.74	-592.00	1084.00	39050	20230811	-65.86	4820	20230411	176.56	24900	-46.47	20240110	12090	10.26	20240306	39050	-65.86	20230811	4820	176.56	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
68	20240319	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-700	5	-5.01	1433553730	106518	65.43	13840	13840	13250	18170	9790	13980	13458.32	0.93	-16408	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2151	-22.43	12.25	12	0.66	-592.00	1084.00	39050	20230811	-65.99	4820	20230411	175.52	24900	-46.67	20240110	12090	9.84	20240306	39050	-65.99	20230811	4820	175.52	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
69	20240319	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-720	5	-5.15	1334035220	99040	60.84	13840	13840	13250	18170	9790	13980	13469.66	0.93	-14460	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2148	-22.40	12.23	12	0.61	-592.00	1084.00	39050	20230811	-66.04	4820	20230411	175.10	24900	-46.75	20240110	12090	9.68	20240306	39050	-66.04	20230811	4820	175.10	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
70	20240319	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-680	5	-4.86	1243498510	92221	56.65	13840	13840	13250	18170	9790	13980	13483.89	0.93	-14225	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2154	-22.47	12.27	12	0.57	-592.00	1084.00	39050	20230811	-65.94	4820	20230411	175.93	24900	-46.59	20240110	12090	10.01	20240306	39050	-65.94	20230811	4820	175.93	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
71	20240319	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	-550	5	-3.93	932036980	68870	42.30	13840	13840	13400	18170	9790	13980	13533.27	0.93	-10367	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2175	-22.69	12.39	12	0.43	-592.00	1084.00	39050	20230811	-65.61	4820	20230411	178.63	24900	-46.06	20240110	12090	11.08	20240306	39050	-65.61	20230811	4820	178.63	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
72	20240319	101125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-510	5	-3.65	673428130	49620	30.48	13840	13840	13440	18170	9790	13980	13571.70	0.93	-6479	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2182	-22.75	12.43	12	0.31	-592.00	1084.00	39050	20230811	-65.51	4820	20230411	179.46	24900	-45.90	20240110	12090	11.41	20240306	39050	-65.51	20230811	4820	179.46	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
73	20240319	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-280	5	-2.00	276358790	20257	12.44	13840	13840	13560	18170	9790	13980	13642.62	0.93	2017	14366	14172	13836	13642	13306	14270	13740	16	4190	100	8660	10	1	16195712	2219	-23.14	12.64	12	0.13	-592.00	1084.00	39050	20230811	-64.92	4820	20230411	184.23	24900	-44.98	20240110	12090	13.32	20240306	39050	-64.92	20230811	4820	184.23	20230411	0.23	N	322510	100	16 억	150900	N	N	530	N	N
74	20240318	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	80	2	0.58	2225868750	161903	37.78	13800	14030	13500	18070	9730	13900	13747.61	1.10	-13550	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2264	-23.61	12.90	12	1.00	-592.00	1084.00	39050	20230811	-64.20	4820	20230411	190.04	24900	-43.86	20240110	12090	15.63	20240306	39050	-64.20	20230811	4820	190.04	20230411	0.22	N	322510	100	16 억	178877	N	N	530	N	N
75	20240318	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	30	2	0.22	1952026030	142289	33.20	13800	13950	13500	18070	9730	13900	13718.44	1.10	-6532	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2256	-23.53	12.85	12	0.88	-592.00	1084.00	39050	20230811	-64.33	4820	20230411	189.00	24900	-44.06	20240110	12090	15.22	20240306	39050	-64.33	20230811	4820	189.00	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
76	20240318	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13770	-130	5	-0.94	1634170610	119313	27.84	13800	13900	13500	18070	9730	13900	13696.09	1.10	-4803	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2230	-23.26	12.70	12	0.74	-592.00	1084.00	39050	20230811	-64.74	4820	20230411	185.68	24900	-44.70	20240110	12090	13.90	20240306	39050	-64.74	20230811	4820	185.68	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
77	20240318	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-110	5	-0.79	1468875360	107303	25.04	13800	13900	13500	18070	9730	13900	13688.57	1.10	-4236	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2233	-23.29	12.72	12	0.66	-592.00	1084.00	39050	20230811	-64.69	4820	20230411	186.10	24900	-44.62	20240110	12090	14.06	20240306	39050	-64.69	20230811	4820	186.10	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
78	20240318	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-120	5	-0.86	1278402260	93495	21.82	13800	13900	13500	18070	9730	13900	13672.90	1.10	-954	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2232	-23.28	12.71	12	0.58	-592.00	1084.00	39050	20230811	-64.71	4820	20230411	185.89	24900	-44.66	20240110	12090	13.98	20240306	39050	-64.71	20230811	4820	185.89	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
79	20240318	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	-210	5	-1.51	1171811990	85767	20.01	13800	13900	13500	18070	9730	13900	13662.07	1.10	-930	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2217	-23.12	12.63	12	0.53	-592.00	1084.00	39050	20230811	-64.94	4820	20230411	184.02	24900	-45.02	20240110	12090	13.23	20240306	39050	-64.94	20230811	4820	184.02	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
80	20240318	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	-70	5	-0.50	840655080	61581	14.37	13800	13900	13500	18070	9730	13900	13650.24	1.10	3069	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2240	-23.36	12.76	12	0.38	-592.00	1084.00	39050	20230811	-64.58	4820	20230411	186.93	24900	-44.46	20240110	12090	14.39	20240306	39050	-64.58	20230811	4820	186.93	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
81	20240318	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	-340	5	-2.45	322225360	23685	5.53	13800	13800	13500	18070	9730	13900	13601.59	1.10	-5789	14880	14390	13510	13020	12140	14635	13265	16	4170	100	8610	10	1	16195712	2196	-22.91	12.51	12	0.15	-592.00	1084.00	39050	20230811	-65.28	4820	20230411	181.33	24900	-45.54	20240110	12090	12.16	20240306	39050	-65.28	20230811	4820	181.33	20230411	0.22	N	322510	100	16 억	178877	N	N	4641	N	N
82	20240315	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	960	2	7.42	5768773070	426513	281.22	12990	14000	12630	16820	9060	12940	13525.25	1.24	69096	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2251	-23.48	12.82	12	2.63	-592.00	1084.00	39050	20230811	-64.40	4820	20230411	188.38	24900	-44.18	20240110	12090	14.97	20240306	39050	-64.40	20230811	4820	188.38	20230411	0.20	N	322510	100	16 억	201075	N	N	4641	N	N
83	20240315	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	800	2	6.18	5357556970	396800	261.63	12990	14000	12630	16820	9060	12940	13502.46	1.24	63095	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2225	-23.21	12.68	12	2.45	-592.00	1084.00	39050	20230811	-64.81	4820	20230411	185.06	24900	-44.82	20240110	12090	13.65	20240306	39050	-64.81	20230811	4820	185.06	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
84	20240315	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	750	2	5.80	3816037160	285445	188.21	12990	13750	12630	16820	9060	12940	13369.31	1.24	59267	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2217	-23.12	12.63	12	1.76	-592.00	1084.00	39050	20230811	-64.94	4820	20230411	184.02	24900	-45.02	20240110	12090	13.23	20240306	39050	-64.94	20230811	4820	184.02	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
85	20240315	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	650	2	5.02	3073625980	231045	152.34	12990	13700	12630	16820	9060	12940	13303.76	1.24	54819	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2201	-22.96	12.54	12	1.43	-592.00	1084.00	39050	20230811	-65.20	4820	20230411	181.95	24900	-45.42	20240110	12090	12.41	20240306	39050	-65.20	20230811	4820	181.95	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
86	20240315	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	710	2	5.49	2407457940	181902	119.94	12990	13700	12630	16820	9060	12940	13235.55	1.24	37015	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2211	-23.06	12.59	12	1.12	-592.00	1084.00	39050	20230811	-65.04	4820	20230411	183.20	24900	-45.18	20240110	12090	12.90	20240306	39050	-65.04	20230811	4820	183.20	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
87	20240315	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	460	2	3.55	1194310380	92451	60.96	12990	13440	12630	16820	9060	12940	12918.22	1.24	89	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2170	-22.64	12.36	12	0.57	-592.00	1084.00	39050	20230811	-65.69	4820	20230411	178.01	24900	-46.18	20240110	12090	10.84	20240306	39050	-65.69	20230811	4820	178.01	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
88	20240315	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	30	2	0.23	703575690	55197	36.39	12990	13020	12630	16820	9060	12940	12745.26	1.24	-8779	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2101	-21.91	11.96	12	0.34	-592.00	1084.00	39050	20230811	-66.79	4820	20230411	169.09	24900	-47.91	20240110	12090	7.28	20240306	39050	-66.79	20230811	4820	169.09	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
89	20240315	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	-280	5	-2.16	194210840	15165	10.00	12990	13020	12660	16820	9060	12940	12803.01	1.24	-5981	13913	13426	13153	12666	12393	13290	12530	16	3880	100	8020	10	1	16195712	2050	-21.39	11.68	12	0.09	-592.00	1084.00	39050	20230811	-67.58	4820	20230411	162.66	24900	-49.16	20240110	12090	4.71	20240306	39050	-67.58	20230811	4820	162.66	20230411	0.20	N	322510	100	16 억	201075	N	N	117	N	N
90	20240314	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-400	5	-3.00	1967185040	150571	29.69	13400	13640	12880	17340	9340	13340	13065.29	1.55	-40025	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2096	-21.86	11.94	12	0.93	-592.00	1084.00	39050	20230811	-66.86	4820	20230411	168.46	24900	-48.03	20240110	12090	7.03	20240306	39050	-66.86	20230811	4820	168.46	20230411	0.20	N	322510	100	16 억	251011	N	N	115	N	N
91	20240314	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	-380	5	-2.85	1853584150	141795	27.96	13400	13640	12880	17340	9340	13340	13072.26	1.55	-38352	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2099	-21.89	11.96	12	0.88	-592.00	1084.00	39050	20230811	-66.81	4820	20230411	168.88	24900	-47.95	20240110	12090	7.20	20240306	39050	-66.81	20230811	4820	168.88	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
92	20240314	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-280	5	-2.10	1539319250	117689	23.21	13400	13640	12880	17340	9340	13340	13079.53	1.55	-32148	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2115	-22.06	12.05	12	0.73	-592.00	1084.00	39050	20230811	-66.56	4820	20230411	170.95	24900	-47.55	20240110	12090	8.02	20240306	39050	-66.56	20230811	4820	170.95	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
93	20240314	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-320	5	-2.40	1461986650	111763	22.04	13400	13640	12880	17340	9340	13340	13081.11	1.55	-31752	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2109	-21.99	12.01	12	0.69	-592.00	1084.00	39050	20230811	-66.66	4820	20230411	170.12	24900	-47.71	20240110	12090	7.69	20240306	39050	-66.66	20230811	4820	170.12	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
94	20240314	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-280	5	-2.10	1377190480	105237	20.75	13400	13640	12880	17340	9340	13340	13086.54	1.55	-28637	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2115	-22.06	12.05	12	0.65	-592.00	1084.00	39050	20230811	-66.56	4820	20230411	170.95	24900	-47.55	20240110	12090	8.02	20240306	39050	-66.56	20230811	4820	170.95	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
95	20240314	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-400	5	-3.00	1194061230	91180	17.98	13400	13640	12880	17340	9340	13340	13095.62	1.55	-26737	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2096	-21.86	11.94	12	0.56	-592.00	1084.00	39050	20230811	-66.86	4820	20230411	168.46	24900	-48.03	20240110	12090	7.03	20240306	39050	-66.86	20230811	4820	168.46	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
96	20240314	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-350	5	-2.62	961840490	73201	14.43	13400	13640	12880	17340	9340	13340	13139.69	1.55	-15784	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2104	-21.94	11.98	12	0.45	-592.00	1084.00	39050	20230811	-66.73	4820	20230411	169.50	24900	-47.83	20240110	12090	7.44	20240306	39050	-66.73	20230811	4820	169.50	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
97	20240314	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-200	5	-1.50	311678590	23348	4.60	13400	13640	13130	17340	9340	13340	13349.27	1.55	-7098	14233	13786	13193	12746	12153	14010	12970	16	4000	100	8270	10	1	16195712	2128	-22.20	12.12	12	0.14	-592.00	1084.00	39050	20230811	-66.35	4820	20230411	172.61	24900	-47.23	20240110	12090	8.68	20240306	39050	-66.35	20230811	4820	172.61	20230411	0.20	N	322510	100	16 억	251011	N	N	2440	N	N
98	20240313	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	880	2	7.06	6714979370	504862	307.63	12600	13640	12600	16190	8730	12460	13300.60	1.33	37951	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2161	-22.53	12.31	12	3.12	-592.00	1084.00	39050	20230811	-65.84	4820	20230411	176.76	24900	-46.43	20240110	12090	10.34	20240306	39050	-65.84	20230811	4820	176.76	20230411	0.19	N	322510	100	16 억	216094	N	N	2440	N	N
99	20240313	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	830	2	6.66	6509709660	489439	298.23	12600	13640	12600	16190	8730	12460	13300.35	1.33	45778	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2152	-22.45	12.26	12	3.02	-592.00	1084.00	39050	20230811	-65.97	4820	20230411	175.73	24900	-46.63	20240110	12090	9.93	20240306	39050	-65.97	20230811	4820	175.73	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
100	20240313	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	860	2	6.90	6025888540	452889	275.96	12600	13640	12600	16190	8730	12460	13305.44	1.33	50624	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2157	-22.50	12.29	12	2.80	-592.00	1084.00	39050	20230811	-65.89	4820	20230411	176.35	24900	-46.51	20240110	12090	10.17	20240306	39050	-65.89	20230811	4820	176.35	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
101	20240313	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	970	2	7.78	5034371620	378472	230.61	12600	13640	12600	16190	8730	12460	13301.83	1.33	58601	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2175	-22.69	12.39	12	2.34	-592.00	1084.00	39050	20230811	-65.61	4820	20230411	178.63	24900	-46.06	20240110	12090	11.08	20240306	39050	-65.61	20230811	4820	178.63	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
102	20240313	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	960	2	7.70	4366323800	328502	200.17	12600	13640	12600	16190	8730	12460	13291.62	1.33	49694	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2173	-22.67	12.38	12	2.03	-592.00	1084.00	39050	20230811	-65.63	4820	20230411	178.42	24900	-46.10	20240110	12090	11.00	20240306	39050	-65.63	20230811	4820	178.42	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
103	20240313	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	1080	2	8.67	3569329300	269542	164.24	12600	13580	12600	16190	8730	12460	13242.20	1.33	59326	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2193	-22.87	12.49	12	1.66	-592.00	1084.00	39050	20230811	-65.33	4820	20230411	180.91	24900	-45.62	20240110	12090	11.99	20240306	39050	-65.33	20230811	4820	180.91	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
104	20240313	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	910	2	7.30	2205050280	167988	102.36	12600	13410	12600	16190	8730	12460	13126.24	1.33	36690	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2165	-22.58	12.33	12	1.04	-592.00	1084.00	39050	20230811	-65.76	4820	20230411	177.39	24900	-46.31	20240110	12090	10.59	20240306	39050	-65.76	20230811	4820	177.39	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
105	20240313	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	640	2	5.14	460495040	35738	21.78	12600	13150	12600	16190	8730	12460	12885.31	1.33	8355	13146	12802	12556	12212	11966	12975	12385	16	3730	100	7720	10	1	16195712	2122	-22.13	12.08	12	0.22	-592.00	1084.00	39050	20230811	-66.45	4820	20230411	171.78	24900	-47.39	20240110	12090	8.35	20240306	39050	-66.45	20230811	4820	171.78	20230411	0.19	N	322510	100	16 억	216094	N	N	464	N	N
106	20240312	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	150	2	1.22	2050464530	163440	97.66	12310	12900	12310	16000	8620	12310	12545.73	1.36	-4434	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2018	-21.05	11.49	12	1.01	-592.00	1084.00	39050	20230811	-68.09	4820	20230411	158.51	24900	-49.96	20240110	12090	3.06	20240306	39050	-68.09	20230811	4820	158.51	20230411	0.20	N	322510	100	16 억	220536	N	N	464	N	N
107	20240312	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	200	2	1.62	1869529870	148896	88.97	12310	12900	12310	16000	8620	12310	12555.94	1.36	2528	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2026	-21.13	11.54	12	0.92	-592.00	1084.00	39050	20230811	-67.96	4820	20230411	159.54	24900	-49.76	20240110	12090	3.47	20240306	39050	-67.96	20230811	4820	159.54	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
108	20240312	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	60	2	0.49	1711304950	136224	81.39	12310	12900	12310	16000	8620	12310	12562.43	1.36	6522	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2003	-20.90	11.41	12	0.84	-592.00	1084.00	39050	20230811	-68.32	4820	20230411	156.64	24900	-50.32	20240110	12090	2.32	20240306	39050	-68.32	20230811	4820	156.64	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
109	20240312	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	40	2	0.32	1472510820	117011	69.91	12310	12900	12310	16000	8620	12310	12584.38	1.36	2427	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2000	-20.86	11.39	12	0.72	-592.00	1084.00	39050	20230811	-68.37	4820	20230411	156.22	24900	-50.40	20240110	12090	2.15	20240306	39050	-68.37	20230811	4820	156.22	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
110	20240312	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	90	2	0.73	1267296530	100387	59.98	12310	12900	12310	16000	8620	12310	12624.11	1.36	6786	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2008	-20.95	11.44	12	0.62	-592.00	1084.00	39050	20230811	-68.25	4820	20230411	157.26	24900	-50.20	20240110	12090	2.56	20240306	39050	-68.25	20230811	4820	157.26	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
111	20240312	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	200	2	1.62	1008226690	79576	47.55	12310	12900	12310	16000	8620	12310	12669.98	1.36	15165	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2026	-21.13	11.54	12	0.49	-592.00	1084.00	39050	20230811	-67.96	4820	20230411	159.54	24900	-49.76	20240110	12090	3.47	20240306	39050	-67.96	20230811	4820	159.54	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
112	20240312	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	380	2	3.09	709886540	55988	33.45	12310	12900	12310	16000	8620	12310	12679.26	1.36	18039	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2055	-21.44	11.71	12	0.35	-592.00	1084.00	39050	20230811	-67.50	4820	20230411	163.28	24900	-49.04	20240110	12090	4.96	20240306	39050	-67.50	20230811	4820	163.28	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
113	20240312	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	320	2	2.60	172976740	13792	8.24	12310	12650	12310	16000	8620	12310	12541.82	1.36	6802	13303	12806	12503	12006	11703	12655	11855	16	3690	100	7630	10	1	16195712	2046	-21.33	11.65	12	0.09	-592.00	1084.00	39050	20230811	-67.66	4820	20230411	162.03	24900	-49.28	20240110	12090	4.47	20240306	39050	-67.66	20230811	4820	162.03	20230411	0.20	N	322510	100	16 억	220536	N	N	1233	N	N
114	20240311	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-370	5	-2.92	2072319620	166724	112.49	12500	13000	12200	16480	8880	12680	12429.74	1.49	-8928	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1994	-20.79	11.36	12	1.03	-592.00	1084.00	39050	20230811	-68.48	4820	20230411	155.39	24900	-50.56	20240110	12090	1.82	20240306	39050	-68.48	20230811	4820	155.39	20230411	0.18	N	322510	100	16 억	240614	N	N	1233	N	N
115	20240311	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-430	5	-3.39	1985732190	159666	107.72	12500	13000	12200	16480	8880	12680	12436.76	1.49	-8045	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1984	-20.69	11.30	12	0.99	-592.00	1084.00	39050	20230811	-68.63	4820	20230411	154.15	24900	-50.80	20240110	12090	1.32	20240306	39050	-68.63	20230811	4820	154.15	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
116	20240311	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-440	5	-3.47	1802053030	144690	97.62	12500	13000	12200	16480	8880	12680	12454.55	1.49	-8836	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1982	-20.68	11.29	12	0.89	-592.00	1084.00	39050	20230811	-68.66	4820	20230411	153.94	24900	-50.84	20240110	12090	1.24	20240306	39050	-68.66	20230811	4820	153.94	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
117	20240311	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-370	5	-2.92	1448813220	115845	78.16	12500	13000	12260	16480	8880	12680	12506.45	1.49	-9083	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1994	-20.79	11.36	12	0.72	-592.00	1084.00	39050	20230811	-68.48	4820	20230411	155.39	24900	-50.56	20240110	12090	1.82	20240306	39050	-68.48	20230811	4820	155.39	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
118	20240311	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	-400	5	-3.15	1322679550	105581	71.23	12500	13000	12260	16480	8880	12680	12527.60	1.49	-8366	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1989	-20.74	11.33	12	0.65	-592.00	1084.00	39050	20230811	-68.55	4820	20230411	154.77	24900	-50.68	20240110	12090	1.57	20240306	39050	-68.55	20230811	4820	154.77	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
119	20240311	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	-350	5	-2.76	1053856110	83723	56.49	12500	13000	12310	16480	8880	12680	12587.39	1.49	-8582	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	1997	-20.83	11.37	12	0.52	-592.00	1084.00	39050	20230811	-68.43	4820	20230411	155.81	24900	-50.48	20240110	12090	1.99	20240306	39050	-68.43	20230811	4820	155.81	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
120	20240311	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-280	5	-2.21	706808980	55743	37.61	12500	13000	12380	16480	8880	12680	12679.78	1.49	-7539	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	2008	-20.95	11.44	12	0.34	-592.00	1084.00	39050	20230811	-68.25	4820	20230411	157.26	24900	-50.20	20240110	12090	2.56	20240306	39050	-68.25	20230811	4820	157.26	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
121	20240311	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	210	2	1.66	126931190	9939	6.71	12500	13000	12500	16480	8880	12680	12771.21	1.49	740	13626	13152	12856	12382	12086	13005	12235	16	3800	100	7860	10	1	16195712	2088	-21.77	11.89	12	0.06	-592.00	1084.00	39050	20230811	-66.99	4820	20230411	167.43	24900	-48.23	20240110	12090	6.62	20240306	39050	-66.99	20230811	4820	167.43	20230411	0.18	N	322510	100	16 억	240614	N	N	793	N	N
122	20240308	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12680	-530	5	-4.01	1891039640	147129	45.54	13160	13330	12560	17170	9250	13210	12853.46	1.72	-39195	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2054	-21.42	11.70	12	0.91	-592.00	1084.00	39050	20230811	-67.53	4820	20230411	163.07	24900	-49.08	20240110	12090	4.88	20240306	39050	-67.53	20230811	4820	163.07	20230411	0.16	N	322510	100	16 억	278273	N	N	793	N	N
123	20240308	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	-650	5	-4.92	1764434950	137119	42.44	13160	13330	12560	17170	9250	13210	12867.91	1.72	-34899	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2034	-21.22	11.59	12	0.85	-592.00	1084.00	39050	20230811	-67.84	4820	20230411	160.58	24900	-49.56	20240110	12090	3.89	20240306	39050	-67.84	20230811	4820	160.58	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
124	20240308	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-480	5	-3.63	1500546500	116339	36.01	13160	13330	12680	17170	9250	13210	12898.05	1.72	-29819	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2062	-21.50	11.74	12	0.72	-592.00	1084.00	39050	20230811	-67.40	4820	20230411	164.11	24900	-48.88	20240110	12090	5.29	20240306	39050	-67.40	20230811	4820	164.11	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
125	20240308	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12780	-430	5	-3.26	1230208000	95102	29.44	13160	13330	12760	17170	9250	13210	12935.67	1.72	-26126	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2070	-21.59	11.79	12	0.59	-592.00	1084.00	39050	20230811	-67.27	4820	20230411	165.15	24900	-48.67	20240110	12090	5.71	20240306	39050	-67.27	20230811	4820	165.15	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
126	20240308	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-350	5	-2.65	1025697800	79135	24.49	13160	13330	12830	17170	9250	13210	12961.37	1.72	-17710	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2083	-21.72	11.86	12	0.49	-592.00	1084.00	39050	20230811	-67.07	4820	20230411	166.80	24900	-48.35	20240110	12090	6.37	20240306	39050	-67.07	20230811	4820	166.80	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
127	20240308	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-260	5	-1.97	871842380	67220	20.81	13160	13330	12830	17170	9250	13210	12969.98	1.72	-12066	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2097	-21.88	11.95	12	0.42	-592.00	1084.00	39050	20230811	-66.84	4820	20230411	168.67	24900	-47.99	20240110	12090	7.11	20240306	39050	-66.84	20230811	4820	168.67	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
128	20240308	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-220	5	-1.67	668967620	51531	15.95	13160	13330	12830	17170	9250	13210	12981.85	1.72	-4755	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2104	-21.94	11.98	12	0.32	-592.00	1084.00	39050	20230811	-66.73	4820	20230411	169.50	24900	-47.83	20240110	12090	7.44	20240306	39050	-66.73	20230811	4820	169.50	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
129	20240308	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-220	5	-1.67	215736160	16480	5.10	13160	13330	12950	17170	9250	13210	13090.79	1.72	-843	13990	13600	13050	12660	12110	13795	12855	16	3960	100	8190	10	1	16195712	2104	-21.94	11.98	12	0.10	-592.00	1084.00	39050	20230811	-66.73	4820	20230411	169.50	24900	-47.83	20240110	12090	7.44	20240306	39050	-66.73	20230811	4820	169.50	20230411	0.16	N	322510	100	16 억	278273	N	N	716	N	N
130	20240307	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	690	2	5.51	4156962950	321409	197.36	12700	13440	12500	16270	8770	12520	12932.68	1.74	-16517	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2139	-22.31	12.19	12	1.98	-592.00	1084.00	39050	20230811	-66.17	4820	20230411	174.07	24900	-46.95	20240110	12090	9.26	20240306	39050	-66.17	20230811	4820	174.07	20230411	0.15	N	322510	100	16 억	281932	N	N	685	N	N
131	20240307	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	670	2	5.35	3995807080	309213	189.87	12700	13440	12500	16270	8770	12520	12922.51	1.74	-11825	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2136	-22.28	12.17	12	1.91	-592.00	1084.00	39050	20230811	-66.22	4820	20230411	173.65	24900	-47.03	20240110	12090	9.10	20240306	39050	-66.22	20230811	4820	173.65	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
132	20240307	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	530	2	4.23	2792739840	218316	134.06	12700	13130	12500	16270	8770	12520	12792.19	1.74	-13764	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2114	-22.04	12.04	12	1.35	-592.00	1084.00	39050	20230811	-66.58	4820	20230411	170.75	24900	-47.59	20240110	12090	7.94	20240306	39050	-66.58	20230811	4820	170.75	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
133	20240307	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	250	2	2.00	2122727250	166565	102.28	12700	13130	12500	16270	8770	12520	12744.14	1.74	-25707	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2068	-21.57	11.78	12	1.03	-592.00	1084.00	39050	20230811	-67.30	4820	20230411	164.94	24900	-48.71	20240110	12090	5.62	20240306	39050	-67.30	20230811	4820	164.94	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
134	20240307	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12530	10	2	0.08	1848366350	144873	88.96	12700	13130	12500	16270	8770	12520	12758.53	1.74	-30127	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2029	-21.17	11.56	12	0.89	-592.00	1084.00	39050	20230811	-67.91	4820	20230411	159.96	24900	-49.68	20240110	12090	3.64	20240306	39050	-67.91	20230811	4820	159.96	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
135	20240307	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	70	2	0.56	1736233170	135950	83.48	12700	13130	12500	16270	8770	12520	12771.12	1.74	-28057	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2039	-21.27	11.61	12	0.84	-592.00	1084.00	39050	20230811	-67.76	4820	20230411	161.20	24900	-49.44	20240110	12090	4.14	20240306	39050	-67.76	20230811	4820	161.20	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
136	20240307	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	170	2	1.36	1324092590	103270	63.41	12700	13130	12590	16270	8770	12520	12821.66	1.74	-15592	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2055	-21.44	11.71	12	0.64	-592.00	1084.00	39050	20230811	-67.50	4820	20230411	163.28	24900	-49.04	20240110	12090	4.96	20240306	39050	-67.50	20230811	4820	163.28	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
137	20240307	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	360	2	2.88	344594440	26837	16.48	12700	13000	12650	16270	8770	12520	12840.27	1.74	1532	13220	12870	12480	12130	11740	13045	12305	16	3750	100	7760	10	1	16195712	2086	-21.76	11.88	12	0.17	-592.00	1084.00	39050	20230811	-67.02	4820	20230411	167.22	24900	-48.27	20240110	12090	6.53	20240306	39050	-67.02	20230811	4820	167.22	20230411	0.15	N	322510	100	16 억	281932	N	N	1289	N	N
138	20240306	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	170	2	1.38	2000662150	159961	81.57	12100	12830	12090	16050	8650	12350	12507.19	1.84	-15177	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2028	-21.15	11.55	12	0.99	-592.00	1084.00	39050	20230811	-67.94	4820	20230411	159.75	24900	-49.72	20240110	12090	3.56	20240306	39050	-67.94	20230811	4820	159.75	20230411	0.18	N	322510	100	16 억	297616	N	N	1289	N	N
139	20240306	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	170	2	1.38	1924368630	153862	78.46	12100	12830	12090	16050	8650	12350	12507.12	1.84	-14398	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2028	-21.15	11.55	12	0.95	-592.00	1084.00	39050	20230811	-67.94	4820	20230411	159.75	24900	-49.72	20240110	12090	3.56	20240306	39050	-67.94	20230811	4820	159.75	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
140	20240306	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	40	2	0.32	1784048480	142624	72.73	12100	12830	12090	16050	8650	12350	12508.77	1.84	-12723	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2007	-20.93	11.43	12	0.88	-592.00	1084.00	39050	20230811	-68.27	4820	20230411	157.05	24900	-50.24	20240110	12090	2.48	20240306	39050	-68.27	20230811	4820	157.05	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
141	20240306	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	90	2	0.73	1601134080	127882	65.21	12100	12830	12090	16050	8650	12350	12520.42	1.84	-12525	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2015	-21.01	11.48	12	0.79	-592.00	1084.00	39050	20230811	-68.14	4820	20230411	158.09	24900	-50.04	20240110	12090	2.89	20240306	39050	-68.14	20230811	4820	158.09	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
142	20240306	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	220	2	1.78	1446024020	115437	58.87	12100	12830	12090	16050	8650	12350	12526.54	1.84	-10087	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2036	-21.23	11.60	12	0.71	-592.00	1084.00	39050	20230811	-67.81	4820	20230411	160.79	24900	-49.52	20240110	12090	3.97	20240306	39050	-67.81	20230811	4820	160.79	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
143	20240306	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	230	2	1.86	1339899850	106988	54.56	12100	12830	12090	16050	8650	12350	12523.85	1.84	-8816	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2037	-21.25	11.61	12	0.66	-592.00	1084.00	39050	20230811	-67.78	4820	20230411	161.00	24900	-49.48	20240110	12090	4.05	20240306	39050	-67.78	20230811	4820	161.00	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
144	20240306	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	310	2	2.51	953739390	76442	38.98	12100	12830	12090	16050	8650	12350	12476.66	1.84	-943	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	2050	-21.39	11.68	12	0.47	-592.00	1084.00	39050	20230811	-67.58	4820	20230411	162.66	24900	-49.16	20240110	12090	4.71	20240306	39050	-67.58	20230811	4820	162.66	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
145	20240306	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-150	5	-1.21	168126690	13843	7.06	12100	12260	12090	16050	8650	12350	12145.09	1.84	1371	12963	12656	12393	12086	11823	12525	11955	16	3700	100	7650	10	1	16195712	1976	-20.61	11.25	12	0.09	-592.00	1084.00	39050	20230811	-68.76	4820	20230411	153.11	24900	-51.00	20240110	12090	0.91	20240306	39050	-68.76	20230811	4820	153.11	20230411	0.18	N	322510	100	16 억	297616	N	N	1177	N	N
146	20240305	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-250	5	-1.98	2381344840	193178	69.51	12600	12700	12130	16380	8820	12600	12327.11	1.79	6772	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	2000	-20.86	11.39	12	1.19	-592.00	1084.00	39050	20230811	-68.37	4820	20230411	156.22	24900	-50.40	20240110	12130	1.81	20240305	39050	-68.37	20230811	4820	156.22	20230411	0.18	N	322510	100	16 억	290151	N	N	1177	N	N
147	20240305	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	-280	5	-2.22	2248574660	182407	65.63	12600	12700	12130	16380	8820	12600	12327.24	1.79	9410	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	1995	-20.81	11.37	12	1.13	-592.00	1084.00	39050	20230811	-68.45	4820	20230411	155.60	24900	-50.52	20240110	12130	1.57	20240305	39050	-68.45	20230811	4820	155.60	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
148	20240305	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-310	5	-2.46	2047262270	166017	59.73	12600	12700	12130	16380	8820	12600	12331.64	1.79	10502	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	1990	-20.76	11.34	12	1.03	-592.00	1084.00	39050	20230811	-68.53	4820	20230411	154.98	24900	-50.64	20240110	12130	1.32	20240305	39050	-68.53	20230811	4820	154.98	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
149	20240305	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-240	5	-1.90	1913058560	155126	55.81	12600	12700	12130	16380	8820	12600	12332.29	1.79	14232	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	2002	-20.88	11.40	12	0.96	-592.00	1084.00	39050	20230811	-68.35	4820	20230411	156.43	24900	-50.36	20240110	12130	1.90	20240305	39050	-68.35	20230811	4820	156.43	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
150	20240305	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-350	5	-2.78	1680209400	136261	49.03	12600	12700	12130	16380	8820	12600	12330.82	1.79	14249	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	1984	-20.69	11.30	12	0.84	-592.00	1084.00	39050	20230811	-68.63	4820	20230411	154.15	24900	-50.80	20240110	12130	0.99	20240305	39050	-68.63	20230811	4820	154.15	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
151	20240305	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-370	5	-2.94	1474157370	119442	42.98	12600	12700	12130	16380	8820	12600	12342.04	1.79	12310	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	1981	-20.66	11.28	12	0.74	-592.00	1084.00	39050	20230811	-68.68	4820	20230411	153.73	24900	-50.88	20240110	12130	0.82	20240305	39050	-68.68	20230811	4820	153.73	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
152	20240305	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	-110	5	-0.87	882717860	71432	25.70	12600	12700	12130	16380	8820	12600	12357.46	1.79	14110	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	2023	-21.10	11.52	12	0.44	-592.00	1084.00	39050	20230811	-68.02	4820	20230411	159.13	24900	-49.84	20240110	12130	2.97	20240305	39050	-68.02	20230811	4820	159.13	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
153	20240305	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-160	5	-1.27	168308800	13528	4.87	12600	12700	12300	16380	8820	12600	12441.51	1.79	-1596	13533	13066	12783	12316	12033	12925	12175	16	3780	100	7810	10	1	16195712	2015	-21.01	11.48	12	0.08	-592.00	1084.00	39050	20230811	-68.14	4820	20230411	158.09	24900	-50.04	20240110	12300	1.14	20240305	39050	-68.14	20230811	4820	158.09	20230411	0.18	N	322510	100	16 억	290151	N	N	4	N	N
154	20240304	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-430	5	-3.30	3505889700	276647	97.88	13090	13250	12500	16930	9130	13030	12672.89	1.52	43996	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2041	-21.28	11.62	12	1.71	-592.00	1084.00	39050	20230811	-67.73	4820	20230411	161.41	24900	-49.40	20240110	12500	0.80	20240304	39050	-67.73	20230811	4820	161.41	20230411	0.18	N	322510	100	16 억	245802	N	N	4	N	N
155	20240304	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-380	5	-2.92	3281637470	258874	91.59	13090	13250	12500	16930	9130	13030	12676.58	1.52	53238	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2049	-21.37	11.67	12	1.60	-592.00	1084.00	39050	20230811	-67.61	4820	20230411	162.45	24900	-49.20	20240110	12500	1.20	20240304	39050	-67.61	20230811	4820	162.45	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
156	20240304	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-400	5	-3.07	2967385340	233950	82.77	13090	13250	12500	16930	9130	13030	12683.84	1.52	50786	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2046	-21.33	11.65	12	1.44	-592.00	1084.00	39050	20230811	-67.66	4820	20230411	162.03	24900	-49.28	20240110	12500	1.04	20240304	39050	-67.66	20230811	4820	162.03	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
157	20240304	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-440	5	-3.38	2781009240	219153	77.54	13090	13250	12500	16930	9130	13030	12689.81	1.52	45278	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2039	-21.27	11.61	12	1.35	-592.00	1084.00	39050	20230811	-67.76	4820	20230411	161.20	24900	-49.44	20240110	12500	0.72	20240304	39050	-67.76	20230811	4820	161.20	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
158	20240304	120908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-490	5	-3.76	2502697460	197044	69.72	13090	13250	12500	16930	9130	13030	12701.21	1.52	41282	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2031	-21.18	11.57	12	1.22	-592.00	1084.00	39050	20230811	-67.89	4820	20230411	160.17	24900	-49.64	20240110	12500	0.32	20240304	39050	-67.89	20230811	4820	160.17	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
159	20240304	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	-480	5	-3.68	2163928020	170034	60.16	13090	13250	12500	16930	9130	13030	12726.44	1.52	35314	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2033	-21.20	11.58	12	1.05	-592.00	1084.00	39050	20230811	-67.86	4820	20230411	160.37	24900	-49.60	20240110	12500	0.40	20240304	39050	-67.86	20230811	4820	160.37	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
160	20240304	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-230	5	-1.77	1278945380	99976	35.37	13090	13250	12510	16930	9130	13030	12792.52	1.52	26870	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2073	-21.62	11.81	12	0.62	-592.00	1084.00	39050	20230811	-67.22	4820	20230411	165.56	24900	-48.59	20240110	12510	2.32	20240304	39050	-67.22	20230811	4820	165.56	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N
161	20240304	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-40	5	-0.31	129536290	9897	3.50	13090	13250	12910	16930	9130	13030	13088.44	1.52	-3313	13910	13470	13150	12710	12390	13310	12550	16	3900	100	8070	10	1	16195712	2104	-21.94	11.98	12	0.06	-592.00	1084.00	39050	20230811	-66.73	4820	20230411	169.50	24900	-47.83	20240110	12830	1.25	20240229	39050	-66.73	20230811	4820	169.50	20230411	0.18	N	322510	100	16 억	245802	N	N	6935	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History