KissMeData/052400/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18050	-80	5	-0.44	791545640	43878	35.86	18370	18370	17650	23550	12700	18130	18039.69	2.57	6518	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2689	9.28	1.28	12	0.29	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	19430	-7.10	20240328	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
3	20240329	150526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18030	-100	5	-0.55	754534110	41828	34.19	18370	18370	17650	23550	12700	18130	18038.97	2.57	6748	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2686	9.27	1.28	12	0.28	1945.00	14089.00	22950	20230920	-21.44	14640	20230726	23.16	19430	-7.21	20240328	15710	14.77	20240201	22950	-21.44	20230920	14640	23.16	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
4	20240329	140520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	-30	5	-0.17	737213080	40867	33.40	18370	18370	17650	23550	12700	18130	18039.32	2.57	7068	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2697	9.31	1.28	12	0.27	1945.00	14089.00	22950	20230920	-21.13	14640	20230726	23.63	19430	-6.85	20240328	15710	15.21	20240201	22950	-21.13	20230920	14640	23.63	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
5	20240329	130516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18050	-80	5	-0.44	701573800	38893	31.79	18370	18370	17650	23550	12700	18130	18038.56	2.57	6882	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2689	9.28	1.28	12	0.26	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	19430	-7.10	20240328	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
6	20240329	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	-90	5	-0.50	664641410	36844	30.11	18370	18370	17650	23550	12700	18130	18039.34	2.57	7474	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2688	9.28	1.28	12	0.25	1945.00	14089.00	22950	20230920	-21.39	14640	20230726	23.22	19430	-7.15	20240328	15710	14.83	20240201	22950	-21.39	20230920	14640	23.22	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
7	20240329	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18060	-70	5	-0.39	541572210	30027	24.54	18370	18370	17650	23550	12700	18130	18036.17	2.57	6604	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2691	9.29	1.28	12	0.20	1945.00	14089.00	22950	20230920	-21.31	14640	20230726	23.36	19430	-7.05	20240328	15710	14.96	20240201	22950	-21.31	20230920	14640	23.36	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
8	20240329	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18080	-50	5	-0.28	380325790	21118	17.26	18370	18370	17650	23550	12700	18130	18009.56	2.57	8218	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2694	9.30	1.28	12	0.14	1945.00	14089.00	22950	20230920	-21.22	14640	20230726	23.50	19430	-6.95	20240328	15710	15.09	20240201	22950	-21.22	20230920	14640	23.50	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
9	20240329	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18080	-50	5	-0.28	24693990	1366	1.12	18370	18370	18030	23550	12700	18130	18077.59	2.57	429	19936	19032	18526	17622	17116	18780	17370	78	5420	500	13050	10	1	14899999	2694	9.30	1.28	12	0.01	1945.00	14089.00	22950	20230920	-21.22	14640	20230726	23.50	19430	-6.95	20240328	15710	15.09	20240201	22950	-21.22	20230920	14640	23.50	20230726	2.64	N	052400	500	77 억	383541	N	N	0	N	N
10	20240328	160518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18130	-560	5	-3.00	2311455230	122292	163.70	18640	19430	18020	24250	13090	18690	18901.56	2.63	-8539	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2701	9.32	1.29	12	0.82	1945.00	14089.00	22950	20230920	-21.00	14640	20230726	23.84	19430	-6.69	20240328	15710	15.40	20240201	22950	-21.00	20230920	14640	23.84	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
11	20240328	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18200	-490	5	-2.62	2154901740	113658	152.14	18640	19430	18100	24250	13090	18690	18959.53	2.63	-7345	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2712	9.36	1.29	12	0.76	1945.00	14089.00	22950	20230920	-20.70	14640	20230726	24.32	19430	-6.33	20240328	15710	15.85	20240201	22950	-20.70	20230920	14640	24.32	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
12	20240328	140511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18810	120	2	0.64	1741574710	91175	122.05	18640	19430	18620	24250	13090	18690	19101.45	2.63	-11638	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2803	9.67	1.34	12	0.61	1945.00	14089.00	22950	20230920	-18.04	14640	20230726	28.48	19430	-3.19	20240328	15710	19.73	20240201	22950	-18.04	20230920	14640	28.48	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
13	20240328	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18990	300	2	1.61	1539774500	80455	107.70	18640	19430	18640	24250	13090	18690	19138.33	2.63	-9339	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2830	9.76	1.35	12	0.54	1945.00	14089.00	22950	20230920	-17.25	14640	20230726	29.71	19430	-2.26	20240328	15710	20.88	20240201	22950	-17.25	20230920	14640	29.71	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
14	20240328	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19080	390	2	2.09	1471115160	76849	102.87	18640	19430	18640	24250	13090	18690	19142.93	2.63	-6608	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2843	9.81	1.35	12	0.52	1945.00	14089.00	22950	20230920	-16.86	14640	20230726	30.33	19430	-1.80	20240328	15710	21.45	20240201	22950	-16.86	20230920	14640	30.33	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
15	20240328	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	310	2	1.66	1340326680	69965	93.65	18640	19430	18640	24250	13090	18690	19157.10	2.63	-6155	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2831	9.77	1.35	12	0.47	1945.00	14089.00	22950	20230920	-17.21	14640	20230726	29.78	19430	-2.21	20240328	15710	20.94	20240201	22950	-17.21	20230920	14640	29.78	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
16	20240328	100512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19350	660	2	3.53	933196620	48837	65.37	18640	19400	18640	24250	13090	18690	19108.39	2.63	-4421	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2883	9.95	1.37	12	0.33	1945.00	14089.00	22950	20230920	-15.69	14640	20230726	32.17	19400	-0.26	20240328	15710	23.17	20240201	22950	-15.69	20230920	14640	32.17	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
17	20240328	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	310	2	1.66	222372640	11774	15.76	18640	19000	18640	24250	13090	18690	18886.75	2.63	-798	19236	18962	18416	18142	17596	19100	18280	78	5560	500	13450	10	1	14899999	2831	9.77	1.35	12	0.08	1945.00	14089.00	22950	20230920	-17.21	14640	20230726	29.78	19000	0.00	20240328	15710	20.94	20240201	22950	-17.21	20230920	14640	29.78	20230726	2.63	N	052400	500	77 억	392484	N	N	0	N	N
18	20240327	160520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18690	690	2	3.83	1368259590	74400	175.36	17950	18690	17870	23400	12600	18000	18389.86	2.57	9097	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2785	9.61	1.33	12	0.50	1945.00	14089.00	22950	20230920	-18.56	14640	20230726	27.66	18690	0.00	20240327	15710	18.97	20240201	22950	-18.56	20230920	14640	27.66	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
19	20240327	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18520	520	2	2.89	1201886960	65471	154.31	17950	18650	17870	23400	12600	18000	18357.55	2.57	9318	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2759	9.52	1.31	12	0.44	1945.00	14089.00	22950	20230920	-19.30	14640	20230726	26.50	18650	-0.70	20240327	15710	17.89	20240201	22950	-19.30	20230920	14640	26.50	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
20	20240327	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	600	2	3.33	908683270	49661	117.05	17950	18620	17870	23400	12600	18000	18297.72	2.57	7804	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2771	9.56	1.32	12	0.33	1945.00	14089.00	22950	20230920	-18.95	14640	20230726	27.05	18620	-0.11	20240327	15710	18.40	20240201	22950	-18.95	20230920	14640	27.05	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
21	20240327	130522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18080	80	2	0.44	421896020	23297	54.91	17950	18260	17870	23400	12600	18000	18109.46	2.57	3241	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2694	9.30	1.28	12	0.16	1945.00	14089.00	22950	20230920	-21.22	14640	20230726	23.50	18560	-2.59	20240103	15710	15.09	20240201	22950	-21.22	20230920	14640	23.50	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
22	20240327	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18240	240	2	1.33	312150270	17241	40.64	17950	18260	17870	23400	12600	18000	18105.11	2.57	3042	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2718	9.38	1.29	12	0.12	1945.00	14089.00	22950	20230920	-20.52	14640	20230726	24.59	18560	-1.72	20240103	15710	16.10	20240201	22950	-20.52	20230920	14640	24.59	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
23	20240327	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18060	60	2	0.33	118709590	6591	15.53	17950	18230	17870	23400	12600	18000	18010.86	2.57	300	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2691	9.29	1.28	12	0.04	1945.00	14089.00	22950	20230920	-21.31	14640	20230726	23.36	18560	-2.69	20240103	15710	14.96	20240201	22950	-21.31	20230920	14640	23.36	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
24	20240327	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	40	2	0.22	64819500	3608	8.50	17950	18230	17870	23400	12600	18000	17965.49	2.57	-450	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2688	9.28	1.28	12	0.02	1945.00	14089.00	22950	20230920	-21.39	14640	20230726	23.22	18560	-2.80	20240103	15710	14.83	20240201	22950	-21.39	20230920	14640	23.22	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
25	20240327	090522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	190	2	1.06	13052920	725	1.71	17950	18230	17950	23400	12600	18000	18004.03	2.57	282	18506	18252	17996	17742	17486	18255	17745	78	5400	500	12960	10	1	14899999	2710	9.35	1.29	12	0.00	1945.00	14089.00	22950	20230920	-20.74	14640	20230726	24.25	18560	-1.99	20240103	15710	15.79	20240201	22950	-20.74	20230920	14640	24.25	20230726	2.68	N	052400	500	77 억	382623	N	N	59	N	N
26	20240326	160436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	0	3	0.00	760214580	42385	33.86	18000	18250	17740	23400	12600	18000	17935.92	2.57	56	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2682	9.25	1.28	12	0.28	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	18560	-3.02	20240103	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.69	N	052400	500	77 억	382544	N	N	59	N	N
27	20240326	150515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	40	2	0.22	642405470	35850	28.64	18000	18250	17740	23400	12600	18000	17919.26	2.57	-1825	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2688	9.28	1.28	12	0.24	1945.00	14089.00	22950	20230920	-21.39	14640	20230726	23.22	18560	-2.80	20240103	15710	14.83	20240201	22950	-21.39	20230920	14640	23.22	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
28	20240326	140512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17910	-90	5	-0.50	470794170	26316	21.02	18000	18250	17740	23400	12600	18000	17890.03	2.57	-4948	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2669	9.21	1.27	12	0.18	1945.00	14089.00	22950	20230920	-21.96	14640	20230726	22.34	18560	-3.50	20240103	15710	14.00	20240201	22950	-21.96	20230920	14640	22.34	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
29	20240326	130510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17740	-260	5	-1.44	392523500	21933	17.52	18000	18250	17740	23400	12600	18000	17896.48	2.57	-5346	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2643	9.12	1.26	12	0.15	1945.00	14089.00	22950	20230920	-22.70	14640	20230726	21.17	18560	-4.42	20240103	15710	12.92	20240201	22950	-22.70	20230920	14640	21.17	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
30	20240326	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	-150	5	-0.83	292221370	16305	13.02	18000	18250	17770	23400	12600	18000	17922.19	2.57	-3366	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2660	9.18	1.27	12	0.11	1945.00	14089.00	22950	20230920	-22.22	14640	20230726	21.93	18560	-3.83	20240103	15710	13.62	20240201	22950	-22.22	20230920	14640	21.93	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
31	20240326	110506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	-150	5	-0.83	256323180	14294	11.42	18000	18250	17770	23400	12600	18000	17932.22	2.57	-2843	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2660	9.18	1.27	12	0.10	1945.00	14089.00	22950	20230920	-22.22	14640	20230726	21.93	18560	-3.83	20240103	15710	13.62	20240201	22950	-22.22	20230920	14640	21.93	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
32	20240326	100514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18010	10	2	0.06	149549780	8326	6.65	18000	18250	17850	23400	12600	18000	17961.78	2.57	-678	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2683	9.26	1.28	12	0.06	1945.00	14089.00	22950	20230920	-21.53	14640	20230726	23.02	18560	-2.96	20240103	15710	14.64	20240201	22950	-21.53	20230920	14640	23.02	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
33	20240326	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	0	3	0.00	37584630	2085	1.67	18000	18250	18000	23400	12600	18000	18026.21	2.57	186	19000	18500	17900	17400	16800	18750	17650	78	5400	500	12960	10	1	14899999	2682	9.25	1.28	12	0.01	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	18560	-3.02	20240103	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.69	N	052400	500	77 억	382544	N	N	1	N	N
34	20240325	160529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	900	2	5.26	2245223070	125171	1316.07	17600	18400	17300	22200	11970	17100	17937.24	2.39	26136	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2682	9.25	1.28	12	0.84	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	18560	-3.02	20240103	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.69	N	052400	500	77 억	355438	N	N	1	N	N
35	20240325	150532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18010	910	2	5.32	2129171130	118727	1248.31	17600	18400	17300	22200	11970	17100	17933.34	2.39	25314	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2683	9.26	1.28	12	0.80	1945.00	14089.00	22950	20230920	-21.53	14640	20230726	23.02	18560	-2.96	20240103	15710	14.64	20240201	22950	-21.53	20230920	14640	23.02	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
36	20240325	140531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17990	890	2	5.20	2031440320	113304	1191.29	17600	18400	17300	22200	11970	17100	17929.11	2.39	25948	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2681	9.25	1.28	12	0.76	1945.00	14089.00	22950	20230920	-21.61	14640	20230726	22.88	18560	-3.07	20240103	15710	14.51	20240201	22950	-21.61	20230920	14640	22.88	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
37	20240325	130533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18020	920	2	5.38	1953953080	108996	1146.00	17600	18400	17300	22200	11970	17100	17926.83	2.39	25889	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2685	9.26	1.28	12	0.73	1945.00	14089.00	22950	20230920	-21.48	14640	20230726	23.09	18560	-2.91	20240103	15710	14.70	20240201	22950	-21.48	20230920	14640	23.09	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
38	20240325	120535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18230	1130	2	6.61	1723020170	96221	1011.68	17600	18400	17300	22200	11970	17100	17906.90	2.39	23731	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2716	9.37	1.29	12	0.65	1945.00	14089.00	22950	20230920	-20.57	14640	20230726	24.52	18560	-1.78	20240103	15710	16.04	20240201	22950	-20.57	20230920	14640	24.52	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
39	20240325	110531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	750	2	4.39	1013795450	57170	601.09	17600	17910	17300	22200	11970	17100	17733.00	2.39	17239	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2660	9.18	1.27	12	0.38	1945.00	14089.00	22950	20230920	-22.22	14640	20230726	21.93	18560	-3.83	20240103	15710	13.62	20240201	22950	-22.22	20230920	14640	21.93	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
40	20240325	100531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	750	2	4.39	851714430	48062	505.33	17600	17910	17300	22200	11970	17100	17721.16	2.39	13299	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2660	9.18	1.27	12	0.32	1945.00	14089.00	22950	20230920	-22.22	14640	20230726	21.93	18560	-3.83	20240103	15710	13.62	20240201	22950	-22.22	20230920	14640	21.93	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
41	20240325	090533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17660	560	2	3.27	151459630	8597	90.39	17600	17770	17300	22200	11970	17100	17617.73	2.39	4148	17460	17280	17140	16960	16820	17210	16890	78	5100	500	12310	10	1	14899999	2631	9.08	1.25	12	0.06	1945.00	14089.00	22950	20230920	-23.05	14640	20230726	20.63	18560	-4.85	20240103	15710	12.41	20240201	22950	-23.05	20230920	14640	20.63	20230726	2.69	N	052400	500	77 억	355438	N	N	36	N	N
42	20240322	160531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17100	20	2	0.12	162355580	9511	24.22	17320	17320	17000	22200	11960	17080	17070.30	2.39	-165	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2548	8.79	1.21	12	0.06	1945.00	14089.00	22950	20230920	-25.49	14640	20230726	16.80	18560	-7.87	20240103	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.69	N	052400	500	77 억	355603	N	N	36	N	N
43	20240322	150534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17150	70	2	0.41	154889970	9075	23.11	17320	17320	17000	22200	11960	17080	17067.77	2.39	-296	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2555	8.82	1.22	12	0.06	1945.00	14089.00	22950	20230920	-25.27	14640	20230726	17.14	18560	-7.60	20240103	15710	9.17	20240201	22950	-25.27	20230920	14640	17.14	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
44	20240322	140528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17120	40	2	0.23	134740320	7899	20.12	17320	17320	17000	22200	11960	17080	17057.90	2.39	-438	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2551	8.80	1.22	12	0.05	1945.00	14089.00	22950	20230920	-25.40	14640	20230726	16.94	18560	-7.76	20240103	15710	8.98	20240201	22950	-25.40	20230920	14640	16.94	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
45	20240322	130531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17050	-30	5	-0.18	109278660	6405	16.31	17320	17320	17000	22200	11960	17080	17061.46	2.39	-566	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2540	8.77	1.21	12	0.04	1945.00	14089.00	22950	20230920	-25.71	14640	20230726	16.46	18560	-8.14	20240103	15710	8.53	20240201	22950	-25.71	20230920	14640	16.46	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
46	20240322	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17100	20	2	0.12	102504030	6008	15.30	17320	17320	17000	22200	11960	17080	17061.26	2.39	-634	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2548	8.79	1.21	12	0.04	1945.00	14089.00	22950	20230920	-25.49	14640	20230726	16.80	18560	-7.87	20240103	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
47	20240322	110532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17050	-30	5	-0.18	68165810	3996	10.18	17320	17320	17000	22200	11960	17080	17058.51	2.39	-700	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2540	8.77	1.21	12	0.03	1945.00	14089.00	22950	20230920	-25.71	14640	20230726	16.46	18560	-8.14	20240103	15710	8.53	20240201	22950	-25.71	20230920	14640	16.46	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
48	20240322	100527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	-70	5	-0.41	26029040	1524	3.88	17320	17320	17000	22200	11960	17080	17079.42	2.39	-463	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2534	8.75	1.21	12	0.01	1945.00	14089.00	22950	20230920	-25.88	14640	20230726	16.19	18560	-8.35	20240103	15710	8.27	20240201	22950	-25.88	20230920	14640	16.19	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
49	20240322	090526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17280	200	2	1.17	4741920	274	0.70	17320	17320	17080	22200	11960	17080	17306.28	2.39	-19	17473	17276	16993	16796	16513	17375	16895	78	5120	500	12290	10	1	14899999	2575	8.88	1.23	12	0.00	1945.00	14089.00	22950	20230920	-24.71	14640	20230726	18.03	18560	-6.90	20240103	15710	9.99	20240201	22950	-24.71	20230920	14640	18.03	20230726	2.69	N	052400	500	77 억	355603	N	N	0	N	N
50	20240321	160526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17080	250	2	1.49	668468080	39256	293.02	16710	17190	16710	21850	11790	16830	17028.42	2.32	4767	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2545	8.78	1.21	12	0.26	1945.00	14089.00	22950	20230920	-25.58	14640	20230726	16.67	18560	-7.97	20240103	15710	8.72	20240201	22950	-25.58	20230920	14640	16.67	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
51	20240321	150527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17030	200	2	1.19	652862150	38342	286.20	16710	17190	16710	21850	11790	16830	17027.34	2.32	5015	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2537	8.76	1.21	12	0.26	1945.00	14089.00	22950	20230920	-25.80	14640	20230726	16.33	18560	-8.24	20240103	15710	8.40	20240201	22950	-25.80	20230920	14640	16.33	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
52	20240321	140528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17050	220	2	1.31	572355310	33623	250.97	16710	17190	16710	21850	11790	16830	17022.73	2.32	3071	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2540	8.77	1.21	12	0.23	1945.00	14089.00	22950	20230920	-25.71	14640	20230726	16.46	18560	-8.14	20240103	15710	8.53	20240201	22950	-25.71	20230920	14640	16.46	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
53	20240321	130523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	180	2	1.07	422580550	24862	185.58	16710	17190	16710	21850	11790	16830	16997.05	2.32	650	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2534	8.75	1.21	12	0.17	1945.00	14089.00	22950	20230920	-25.88	14640	20230726	16.19	18560	-8.35	20240103	15710	8.27	20240201	22950	-25.88	20230920	14640	16.19	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
54	20240321	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17110	280	2	1.66	275301920	16239	121.21	16710	17140	16710	21850	11790	16830	16953.13	2.32	-4035	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2549	8.80	1.21	12	0.11	1945.00	14089.00	22950	20230920	-25.45	14640	20230726	16.87	18560	-7.81	20240103	15710	8.91	20240201	22950	-25.45	20230920	14640	16.87	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
55	20240321	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16850	20	2	0.12	142944980	8442	63.01	16710	17140	16710	21850	11790	16830	16932.60	2.32	-3722	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2511	8.66	1.20	12	0.06	1945.00	14089.00	22950	20230920	-26.58	14640	20230726	15.10	18560	-9.21	20240103	15710	7.26	20240201	22950	-26.58	20230920	14640	15.10	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
56	20240321	100529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	40	2	0.24	27313960	1625	12.13	16710	17140	16710	21850	11790	16830	16808.59	2.32	441	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2514	8.67	1.20	12	0.01	1945.00	14089.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
57	20240321	090530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16980	150	2	0.89	1542470	91	0.68	16710	17140	16710	21850	11790	16830	16950.22	2.32	-6	17043	16936	16823	16716	16603	16990	16770	78	5020	500	12110	10	1	14899999	2530	8.73	1.21	12	0.00	1945.00	14089.00	22950	20230920	-26.01	14640	20230726	15.98	18560	-8.51	20240103	15710	8.08	20240201	22950	-26.01	20230920	14640	15.98	20230726	2.67	N	052400	500	77 억	346006	N	N	0	N	N
58	20240320	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16830	80	2	0.48	224855790	13397	69.00	16710	16930	16710	21750	11730	16750	16784.04	2.30	-829	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2508	7.63	1.37	12	0.09	2206.00	12312.00	22950	20230920	-26.67	14640	20230726	14.96	18560	-9.32	20240103	15710	7.13	20240201	22950	-26.67	20230920	14640	14.96	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
59	20240320	150524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16900	150	2	0.90	220178320	13119	67.57	16710	16900	16710	21750	11730	16750	16783.16	2.30	-1006	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2518	7.66	1.37	12	0.09	2206.00	12312.00	22950	20230920	-26.36	14640	20230726	15.44	18560	-8.94	20240103	15710	7.57	20240201	22950	-26.36	20230920	14640	15.44	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
60	20240320	140527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	120	2	0.72	191384140	11411	58.77	16710	16900	16710	21750	11730	16750	16771.90	2.30	-1875	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2514	7.65	1.37	12	0.08	2206.00	12312.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
61	20240320	130530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16780	30	2	0.18	177277180	10573	54.46	16710	16900	16710	21750	11730	16750	16766.97	2.30	-2405	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2500	7.61	1.36	12	0.07	2206.00	12312.00	22950	20230920	-26.88	14640	20230726	14.62	18560	-9.59	20240103	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
62	20240320	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16780	30	2	0.18	146161750	8718	44.90	16710	16900	16710	21750	11730	16750	16765.51	2.30	-1826	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2500	7.61	1.36	12	0.06	2206.00	12312.00	22950	20230920	-26.88	14640	20230726	14.62	18560	-9.59	20240103	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
63	20240320	110525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16760	10	2	0.06	111057510	6631	34.15	16710	16800	16710	21750	11730	16750	16748.23	2.30	-2053	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2497	7.60	1.36	12	0.04	2206.00	12312.00	22950	20230920	-26.97	14640	20230726	14.48	18560	-9.70	20240103	15710	6.68	20240201	22950	-26.97	20230920	14640	14.48	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
64	20240320	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	-20	5	-0.12	56632550	3384	17.43	16710	16800	16710	21750	11730	16750	16735.39	2.30	-1197	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2493	7.58	1.36	12	0.02	2206.00	12312.00	22950	20230920	-27.10	14640	20230726	14.28	18560	-9.86	20240103	15710	6.49	20240201	22950	-27.10	20230920	14640	14.28	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
65	20240320	090521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	0	3	0.00	3249200	194	1.00	16710	16750	16710	21750	11730	16750	16748.45	2.30	133	17143	16946	16823	16626	16503	16885	16565	78	5000	500	12060	10	1	14899999	2496	7.59	1.36	12	0.00	2206.00	12312.00	22950	20230920	-27.02	14640	20230726	14.41	18560	-9.75	20240103	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.68	N	052400	500	77 억	342299	N	N	2	N	N
66	20240319	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	-220	5	-1.30	324929800	19369	93.88	17020	17020	16700	22050	11880	16970	16775.77	2.38	-12696	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2496	7.59	1.36	12	0.13	2206.00	12312.00	22950	20230920	-27.02	14640	20230726	14.41	18560	-9.75	20240103	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.67	N	052400	500	77 억	354995	N	N	2	N	N
67	20240319	150524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	-250	5	-1.47	310832320	18527	89.80	17020	17020	16700	22050	11880	16970	16777.26	2.38	-12461	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2491	7.58	1.36	12	0.12	2206.00	12312.00	22950	20230920	-27.15	14640	20230726	14.21	18560	-9.91	20240103	15710	6.43	20240201	22950	-27.15	20230920	14640	14.21	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
68	20240319	140524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16770	-200	5	-1.18	232655820	13861	67.18	17020	17020	16700	22050	11880	16970	16784.92	2.38	-8451	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2499	7.60	1.36	12	0.09	2206.00	12312.00	22950	20230920	-26.93	14640	20230726	14.55	18560	-9.64	20240103	15710	6.75	20240201	22950	-26.93	20230920	14640	14.55	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
69	20240319	130456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	-220	5	-1.30	217500480	12957	62.80	17020	17020	16700	22050	11880	16970	16786.33	2.38	-7914	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2496	7.59	1.36	12	0.09	2206.00	12312.00	22950	20230920	-27.02	14640	20230726	14.41	18560	-9.75	20240103	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
70	20240319	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16780	-190	5	-1.12	145176770	8642	41.89	17020	17020	16700	22050	11880	16970	16798.98	2.38	-4543	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2500	7.61	1.36	12	0.06	2206.00	12312.00	22950	20230920	-26.88	14640	20230726	14.62	18560	-9.59	20240103	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
71	20240319	110521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16770	-200	5	-1.18	100262020	5963	28.90	17020	17020	16700	22050	11880	16970	16814.02	2.38	-3314	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2499	7.60	1.36	12	0.04	2206.00	12312.00	22950	20230920	-26.93	14640	20230726	14.55	18560	-9.64	20240103	15710	6.75	20240201	22950	-26.93	20230920	14640	14.55	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
72	20240319	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	-100	5	-0.59	53852440	3202	15.52	17020	17020	16700	22050	11880	16970	16818.38	2.38	-1176	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2514	7.65	1.37	12	0.02	2206.00	12312.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
73	20240319	090522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16830	-140	5	-0.82	19038640	1130	5.48	17020	17020	16700	22050	11880	16970	16848.35	2.38	-52	17576	17272	17086	16782	16596	17180	16690	78	5080	500	12210	10	1	14899999	2508	7.63	1.37	12	0.01	2206.00	12312.00	22950	20230920	-26.67	14640	20230726	14.96	18560	-9.32	20240103	15710	7.13	20240201	22950	-26.67	20230920	14640	14.96	20230726	2.67	N	052400	500	77 억	354995	N	N	20	N	N
74	20240318	160519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16970	60	2	0.35	351839000	20627	94.53	17140	17390	16900	21950	11840	16910	17057.21	2.35	4139	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2529	7.69	1.38	12	0.14	2206.00	12312.00	22950	20230920	-26.06	14640	20230726	15.92	18560	-8.57	20240103	15710	8.02	20240201	22950	-26.06	20230920	14640	15.92	20230726	2.66	N	052400	500	77 억	350729	N	N	20	N	N
75	20240318	150522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16970	60	2	0.35	333439110	19543	89.56	17140	17390	16900	21950	11840	16910	17061.82	2.35	4109	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2529	7.69	1.38	12	0.13	2206.00	12312.00	22950	20230920	-26.06	14640	20230726	15.92	18560	-8.57	20240103	15710	8.02	20240201	22950	-26.06	20230920	14640	15.92	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
76	20240318	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17000	90	2	0.53	289712820	16971	77.78	17140	17390	16900	21950	11840	16910	17071.05	2.35	3837	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2533	7.71	1.38	12	0.11	2206.00	12312.00	22950	20230920	-25.93	14640	20230726	16.12	18560	-8.41	20240103	15710	8.21	20240201	22950	-25.93	20230920	14640	16.12	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
77	20240318	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16990	80	2	0.47	269093780	15758	72.22	17140	17390	16900	21950	11840	16910	17076.65	2.35	3654	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2532	7.70	1.38	12	0.11	2206.00	12312.00	22950	20230920	-25.97	14640	20230726	16.05	18560	-8.46	20240103	15710	8.15	20240201	22950	-25.97	20230920	14640	16.05	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
78	20240318	120517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16970	60	2	0.35	268040400	15696	71.93	17140	17390	16900	21950	11840	16910	17076.99	2.35	3678	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2529	7.69	1.38	12	0.11	2206.00	12312.00	22950	20230920	-26.06	14640	20230726	15.92	18560	-8.57	20240103	15710	8.02	20240201	22950	-26.06	20230920	14640	15.92	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
79	20240318	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17000	90	2	0.53	247900010	14510	66.50	17140	17390	16900	21950	11840	16910	17084.77	2.35	3748	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2533	7.71	1.38	12	0.10	2206.00	12312.00	22950	20230920	-25.93	14640	20230726	16.12	18560	-8.41	20240103	15710	8.21	20240201	22950	-25.93	20230920	14640	16.12	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
80	20240318	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17050	140	2	0.83	230351580	13479	61.77	17140	17390	16900	21950	11840	16910	17089.66	2.35	3783	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2540	7.73	1.38	12	0.09	2206.00	12312.00	22950	20230920	-25.71	14640	20230726	16.46	18560	-8.14	20240103	15710	8.53	20240201	22950	-25.71	20230920	14640	16.46	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
81	20240318	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16930	20	2	0.12	6378080	375	1.72	17140	17160	16900	21950	11840	16910	17008.21	2.35	-143	17290	17100	16940	16750	16590	17020	16670	78	5040	500	12170	10	1	14899999	2523	7.67	1.38	12	0.00	2206.00	12312.00	22950	20230920	-26.23	14640	20230726	15.64	18560	-8.78	20240103	15710	7.77	20240201	22950	-26.23	20230920	14640	15.64	20230726	2.66	N	052400	500	77 억	350729	N	N	0	N	N
82	20240315	160513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16910	-340	5	-1.97	368440350	21819	93.03	17120	17130	16780	22400	12080	17250	16886.22	2.40	-6920	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2520	7.67	1.37	12	0.15	2206.00	12312.00	22950	20230920	-26.32	14640	20230726	15.51	18560	-8.89	20240103	15710	7.64	20240201	22950	-26.32	20230920	14640	15.51	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
83	20240315	150449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16950	-300	5	-1.74	347916860	20606	87.86	17120	17130	16780	22400	12080	17250	16884.25	2.40	-6642	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2526	7.68	1.38	12	0.14	2206.00	12312.00	22950	20230920	-26.14	14640	20230726	15.78	18560	-8.67	20240103	15710	7.89	20240201	22950	-26.14	20230920	14640	15.78	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
84	20240315	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	-380	5	-2.20	319551790	18928	80.71	17120	17130	16780	22400	12080	17250	16882.49	2.40	-5967	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2514	7.65	1.37	12	0.13	2206.00	12312.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
85	20240315	130516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16860	-390	5	-2.26	282273540	16720	71.29	17120	17130	16780	22400	12080	17250	16882.39	2.40	-4007	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2512	7.64	1.37	12	0.11	2206.00	12312.00	22950	20230920	-26.54	14640	20230726	15.16	18560	-9.16	20240103	15710	7.32	20240201	22950	-26.54	20230920	14640	15.16	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
86	20240315	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16870	-380	5	-2.20	274064470	16233	69.22	17120	17130	16780	22400	12080	17250	16883.17	2.40	-3605	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2514	7.65	1.37	12	0.11	2206.00	12312.00	22950	20230920	-26.49	14640	20230726	15.23	18560	-9.11	20240103	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
87	20240315	110509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16940	-310	5	-1.80	169481510	10034	42.78	17120	17130	16780	22400	12080	17250	16890.72	2.40	-209	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2524	7.68	1.38	12	0.07	2206.00	12312.00	22950	20230920	-26.19	14640	20230726	15.71	18560	-8.73	20240103	15710	7.83	20240201	22950	-26.19	20230920	14640	15.71	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
88	20240315	100514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16930	-320	5	-1.86	120345640	7124	30.38	17120	17130	16780	22400	12080	17250	16892.99	2.40	811	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2523	7.67	1.38	12	0.05	2206.00	12312.00	22950	20230920	-26.23	14640	20230726	15.64	18560	-8.78	20240103	15710	7.77	20240201	22950	-26.23	20230920	14640	15.64	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
89	20240315	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17050	-200	5	-1.16	4699410	275	1.17	17120	17130	17050	22400	12080	17250	17088.76	2.40	-137	17803	17526	17263	16986	16723	17665	17125	78	5150	500	12420	10	1	14899999	2540	7.73	1.38	12	0.00	2206.00	12312.00	22950	20230920	-25.71	14640	20230726	16.46	18560	-8.14	20240103	15710	8.53	20240201	22950	-25.71	20230920	14640	16.46	20230726	2.66	N	052400	500	77 억	358211	N	N	3	N	N
90	20240314	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17250	0	3	0.00	403167640	23446	144.48	17240	17540	17000	22400	12080	17250	17195.58	2.43	-6483	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2570	7.82	1.40	12	0.16	2206.00	12312.00	22950	20230920	-24.84	14640	20230726	17.83	18560	-7.06	20240103	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.65	N	052400	500	77 억	361670	N	N	3	N	N
91	20240314	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17150	-100	5	-0.58	377020370	21924	135.10	17240	17540	17000	22400	12080	17250	17196.70	2.43	-6168	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2555	7.77	1.39	12	0.15	2206.00	12312.00	22950	20230920	-25.27	14640	20230726	17.14	18560	-7.60	20240103	15710	9.17	20240201	22950	-25.27	20230920	14640	17.14	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
92	20240314	140511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17310	60	2	0.35	305323960	17749	109.37	17240	17540	17000	22400	12080	17250	17202.32	2.43	-3930	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2579	7.85	1.41	12	0.12	2206.00	12312.00	22950	20230920	-24.58	14640	20230726	18.24	18560	-6.73	20240103	15710	10.18	20240201	22950	-24.58	20230920	14640	18.24	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
93	20240314	130508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17400	150	2	0.87	262926020	15292	94.23	17240	17540	17000	22400	12080	17250	17193.70	2.43	-3903	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2593	7.89	1.41	12	0.10	2206.00	12312.00	22950	20230920	-24.18	14640	20230726	18.85	18560	-6.25	20240103	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
94	20240314	120511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17190	-60	5	-0.35	211608680	12329	75.97	17240	17320	17000	22400	12080	17250	17163.49	2.43	-3589	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2561	7.79	1.40	12	0.08	2206.00	12312.00	22950	20230920	-25.10	14640	20230726	17.42	18560	-7.38	20240103	15710	9.42	20240201	22950	-25.10	20230920	14640	17.42	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
95	20240314	110509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17110	-140	5	-0.81	181603760	10582	65.21	17240	17320	17000	22400	12080	17250	17161.57	2.43	-3997	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2549	7.76	1.39	12	0.07	2206.00	12312.00	22950	20230920	-25.45	14640	20230726	16.87	18560	-7.81	20240103	15710	8.91	20240201	22950	-25.45	20230920	14640	16.87	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
96	20240314	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17200	-50	5	-0.29	54490820	3175	19.56	17240	17310	17000	22400	12080	17250	17162.46	2.43	-1705	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2563	7.80	1.40	12	0.02	2206.00	12312.00	22950	20230920	-25.05	14640	20230726	17.49	18560	-7.33	20240103	15710	9.48	20240201	22950	-25.05	20230920	14640	17.49	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
97	20240314	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	40	2	0.23	690550	40	0.25	17240	17310	17240	22400	12080	17250	17263.75	2.43	-11	17383	17316	17203	17136	17023	17350	17170	78	5150	500	12420	10	1	14899999	2576	7.84	1.40	12	0.00	2206.00	12312.00	22950	20230920	-24.66	14640	20230726	18.10	18560	-6.84	20240103	15710	10.06	20240201	22950	-24.66	20230920	14640	18.10	20230726	2.65	N	052400	500	77 억	361670	N	N	0	N	N
98	20240313	160505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17250	130	2	0.76	278060560	16228	73.39	17130	17270	17090	22250	11990	17120	17134.61	2.39	2329	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2570	7.82	1.40	12	0.11	2206.00	12312.00	22950	20230920	-24.84	14640	20230726	17.83	18560	-7.06	20240103	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
99	20240313	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17110	-10	5	-0.06	245238830	14315	64.74	17130	17270	17090	22250	11990	17120	17131.60	2.39	2810	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2549	7.76	1.39	12	0.10	2206.00	12312.00	22950	20230920	-25.45	14640	20230726	16.87	18560	-7.81	20240103	15710	8.91	20240201	22950	-25.45	20230920	14640	16.87	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
100	20240313	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17150	30	2	0.18	191743080	11196	50.63	17130	17270	17090	22250	11990	17120	17126.03	2.39	1871	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2555	7.77	1.39	12	0.08	2206.00	12312.00	22950	20230920	-25.27	14640	20230726	17.14	18560	-7.60	20240103	15710	9.17	20240201	22950	-25.27	20230920	14640	17.14	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
101	20240313	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17100	-20	5	-0.12	168260580	9824	44.43	17130	17270	17090	22250	11990	17120	17127.50	2.39	1445	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2548	7.75	1.39	12	0.07	2206.00	12312.00	22950	20230920	-25.49	14640	20230726	16.80	18560	-7.87	20240103	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
102	20240313	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17180	60	2	0.35	143592410	8383	37.91	17130	17270	17090	22250	11990	17120	17129.00	2.39	1290	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2560	7.79	1.40	12	0.06	2206.00	12312.00	22950	20230920	-25.14	14640	20230726	17.35	18560	-7.44	20240103	15710	9.36	20240201	22950	-25.14	20230920	14640	17.35	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
103	20240313	110505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17200	80	2	0.47	132531150	7738	34.99	17130	17270	17090	22250	11990	17120	17127.31	2.39	1441	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2563	7.80	1.40	12	0.05	2206.00	12312.00	22950	20230920	-25.05	14640	20230726	17.49	18560	-7.33	20240103	15710	9.48	20240201	22950	-25.05	20230920	14640	17.49	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
104	20240313	100504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17170	50	2	0.29	108611630	6343	28.68	17130	17210	17090	22250	11990	17120	17123.07	2.39	873	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2558	7.78	1.39	12	0.04	2206.00	12312.00	22950	20230920	-25.19	14640	20230726	17.28	18560	-7.49	20240103	15710	9.29	20240201	22950	-25.19	20230920	14640	17.28	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
105	20240313	090507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17160	40	2	0.23	11054900	645	2.92	17130	17210	17120	22250	11990	17120	17139.38	2.39	-585	17520	17320	17210	17010	16900	17265	16955	78	5130	500	12320	10	1	14899999	2557	7.78	1.39	12	0.00	2206.00	12312.00	22950	20230920	-25.23	14640	20230726	17.21	18560	-7.54	20240103	15710	9.23	20240201	22950	-25.23	20230920	14640	17.21	20230726	2.64	N	052400	500	77 억	356313	N	N	0	N	N
106	20240312	160500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17120	-290	5	-1.67	379326330	22083	67.46	17410	17410	17100	22600	12190	17410	17179.17	2.41	-7350	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2551	7.76	1.39	12	0.15	2206.00	12312.00	22950	20230920	-25.40	14640	20230726	16.94	18560	-7.76	20240103	15710	8.98	20240201	22950	-25.40	20230920	14640	16.94	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
107	20240312	150459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17120	-290	5	-1.67	301908210	17565	53.66	17410	17410	17100	22600	12190	17410	17188.06	2.41	-5979	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2551	7.76	1.39	12	0.12	2206.00	12312.00	22950	20230920	-25.40	14640	20230726	16.94	18560	-7.76	20240103	15710	8.98	20240201	22950	-25.40	20230920	14640	16.94	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
108	20240312	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17210	-200	5	-1.15	216714940	12609	38.52	17410	17410	17100	22600	12190	17410	17187.32	2.41	-2530	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2564	7.80	1.40	12	0.08	2206.00	12312.00	22950	20230920	-25.01	14640	20230726	17.55	18560	-7.27	20240103	15710	9.55	20240201	22950	-25.01	20230920	14640	17.55	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
109	20240312	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17240	-170	5	-0.98	146927090	8535	26.07	17410	17410	17180	22600	12190	17410	17214.66	2.41	-1984	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2569	7.82	1.40	12	0.06	2206.00	12312.00	22950	20230920	-24.88	14640	20230726	17.76	18560	-7.11	20240103	15710	9.74	20240201	22950	-24.88	20230920	14640	17.76	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
110	20240312	120503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17180	-230	5	-1.32	140546280	8164	24.94	17410	17410	17180	22600	12190	17410	17215.37	2.41	-1777	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2560	7.79	1.40	12	0.05	2206.00	12312.00	22950	20230920	-25.14	14640	20230726	17.35	18560	-7.44	20240103	15710	9.36	20240201	22950	-25.14	20230920	14640	17.35	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
111	20240312	110501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17260	-150	5	-0.86	76313400	4431	13.54	17410	17410	17190	22600	12190	17410	17222.61	2.41	-496	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2572	7.82	1.40	12	0.03	2206.00	12312.00	22950	20230920	-24.79	14640	20230726	17.90	18560	-7.00	20240103	15710	9.87	20240201	22950	-24.79	20230920	14640	17.90	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
112	20240312	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17210	-200	5	-1.15	43792400	2542	7.77	17410	17410	17190	22600	12190	17410	17227.54	2.41	-530	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2564	7.80	1.40	12	0.02	2206.00	12312.00	22950	20230920	-25.01	14640	20230726	17.55	18560	-7.27	20240103	15710	9.55	20240201	22950	-25.01	20230920	14640	17.55	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
113	20240312	090459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17250	-160	5	-0.92	5710170	331	1.01	17410	17410	17200	22600	12190	17410	17251.27	2.41	19	17936	17672	17436	17172	16936	17555	17055	78	5190	500	12530	10	1	14899999	2570	7.82	1.40	12	0.00	2206.00	12312.00	22950	20230920	-24.84	14640	20230726	17.83	18560	-7.06	20240103	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.64	N	052400	500	77 억	359819	N	N	0	N	N
114	20240311	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17410	0	3	0.00	566910930	32719	99.50	17700	17700	17200	22600	12190	17410	17326.66	2.33	13312	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2594	7.89	1.41	12	0.22	2206.00	12312.00	22950	20230920	-24.14	14640	20230726	18.92	18560	-6.20	20240103	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
115	20240311	150459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17490	80	2	0.46	559173090	32275	98.15	17700	17700	17200	22600	12190	17410	17325.27	2.33	13218	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2606	7.93	1.42	12	0.22	2206.00	12312.00	22950	20230920	-23.79	14640	20230726	19.47	18560	-5.77	20240103	15710	11.33	20240201	22950	-23.79	20230920	14640	19.47	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
116	20240311	140457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17440	30	2	0.17	523185140	30208	91.86	17700	17700	17200	22600	12190	17410	17319.42	2.33	12669	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2599	7.91	1.42	12	0.20	2206.00	12312.00	22950	20230920	-24.01	14640	20230726	19.13	18560	-6.03	20240103	15710	11.01	20240201	22950	-24.01	20230920	14640	19.13	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
117	20240311	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17210	-200	5	-1.15	476368450	27526	83.71	17700	17700	17200	22600	12190	17410	17306.13	2.33	11898	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2564	7.80	1.40	12	0.18	2206.00	12312.00	22950	20230920	-25.01	14640	20230726	17.55	18560	-7.27	20240103	15710	9.55	20240201	22950	-25.01	20230920	14640	17.55	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
118	20240311	120500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17240	-170	5	-0.98	354809350	20469	62.25	17700	17700	17230	22600	12190	17410	17333.99	2.33	9416	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2569	7.82	1.40	12	0.14	2206.00	12312.00	22950	20230920	-24.88	14640	20230726	17.76	18560	-7.11	20240103	15710	9.74	20240201	22950	-24.88	20230920	14640	17.76	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
119	20240311	110455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17320	-90	5	-0.52	223772950	12884	39.18	17700	17700	17230	22600	12190	17410	17368.28	2.33	6744	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2581	7.85	1.41	12	0.09	2206.00	12312.00	22950	20230920	-24.53	14640	20230726	18.31	18560	-6.68	20240103	15710	10.25	20240201	22950	-24.53	20230920	14640	18.31	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
120	20240311	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17570	160	2	0.92	112775300	6507	19.79	17700	17700	17230	22600	12190	17410	17331.38	2.33	2659	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2618	7.96	1.43	12	0.04	2206.00	12312.00	22950	20230920	-23.44	14640	20230726	20.01	18560	-5.33	20240103	15710	11.84	20240201	22950	-23.44	20230920	14640	20.01	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
121	20240311	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17390	-20	5	-0.11	4114810	235	0.71	17700	17700	17260	22600	12190	17410	17509.83	2.33	-39	17790	17600	17410	17220	17030	17695	17315	78	5190	500	12530	10	1	14899999	2591	7.88	1.41	12	0.00	2206.00	12312.00	22950	20230920	-24.23	14640	20230726	18.78	18560	-6.30	20240103	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.62	N	052400	500	77 억	346569	N	N	59	N	N
122	20240308	160457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17410	110	2	0.64	569737820	32713	101.09	17220	17600	17220	22450	12110	17300	17416.25	2.31	2651	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2594	7.89	1.41	12	0.22	2206.00	12312.00	22950	20230920	-24.14	14640	20230726	18.92	18560	-6.20	20240103	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.63	N	052400	500	77 억	343908	N	N	59	N	N
123	20240308	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17420	120	2	0.69	516897310	29678	91.71	17220	17600	17220	22450	12110	17300	17416.85	2.31	2029	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2596	7.90	1.41	12	0.20	2206.00	12312.00	22950	20230920	-24.10	14640	20230726	18.99	18560	-6.14	20240103	15710	10.88	20240201	22950	-24.10	20230920	14640	18.99	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
124	20240308	140453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17480	180	2	1.04	464911880	26691	82.48	17220	17600	17220	22450	12110	17300	17418.30	2.31	1853	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2605	7.92	1.42	12	0.18	2206.00	12312.00	22950	20230920	-23.83	14640	20230726	19.40	18560	-5.82	20240103	15710	11.27	20240201	22950	-23.83	20230920	14640	19.40	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
125	20240308	130452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17400	100	2	0.58	272148780	15631	48.30	17220	17600	17220	22450	12110	17300	17410.84	2.31	-457	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2593	7.89	1.41	12	0.10	2206.00	12312.00	22950	20230920	-24.18	14640	20230726	18.85	18560	-6.25	20240103	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
126	20240308	120454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17370	70	2	0.40	175807940	10086	31.17	17220	17600	17220	22450	12110	17300	17430.89	2.31	-499	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2588	7.87	1.41	12	0.07	2206.00	12312.00	22950	20230920	-24.31	14640	20230726	18.65	18560	-6.41	20240103	15710	10.57	20240201	22950	-24.31	20230920	14640	18.65	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
127	20240308	110452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17530	230	2	1.33	121543800	6982	21.58	17220	17600	17220	22450	12110	17300	17408.16	2.31	-63	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2612	7.95	1.42	12	0.05	2206.00	12312.00	22950	20230920	-23.62	14640	20230726	19.74	18560	-5.55	20240103	15710	11.58	20240201	22950	-23.62	20230920	14640	19.74	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
128	20240308	100450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17360	60	2	0.35	21095540	1217	3.76	17220	17600	17220	22450	12110	17300	17334.05	2.31	-304	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2587	7.87	1.41	12	0.01	2206.00	12312.00	22950	20230920	-24.36	14640	20230726	18.58	18560	-6.47	20240103	15710	10.50	20240201	22950	-24.36	20230920	14640	18.58	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
129	20240308	090450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	0	3	0.00	2051900	119	0.37	17220	17300	17220	22450	12110	17300	17242.86	2.31	9	18206	17752	17446	16992	16686	17600	16840	78	5150	500	12450	10	1	14899999	2578	7.84	1.41	12	0.00	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.63	N	052400	500	77 억	343908	N	N	0	N	N
130	20240307	160451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-430	5	-2.43	561602080	32337	152.06	17900	17900	17140	23000	12420	17730	17367.42	2.38	-10651	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2578	7.84	1.41	12	0.22	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
131	20240307	150431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17370	-360	5	-2.03	516138270	29711	139.71	17900	17900	17140	23000	12420	17730	17371.96	2.38	-10138	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2588	7.87	1.41	12	0.20	2206.00	12312.00	22950	20230920	-24.31	14640	20230726	18.65	18560	-6.41	20240103	15710	10.57	20240201	22950	-24.31	20230920	14640	18.65	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
132	20240307	140444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17450	-280	5	-1.58	490876760	28257	132.87	17900	17900	17140	23000	12420	17730	17371.86	2.38	-9315	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2600	7.91	1.42	12	0.19	2206.00	12312.00	22950	20230920	-23.97	14640	20230726	19.19	18560	-5.98	20240103	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
133	20240307	130446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17400	-330	5	-1.86	395792090	22805	107.24	17900	17900	17140	23000	12420	17730	17355.50	2.38	-8493	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2593	7.89	1.41	12	0.15	2206.00	12312.00	22950	20230920	-24.18	14640	20230726	18.85	18560	-6.25	20240103	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
134	20240307	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-430	5	-2.43	359585930	20724	97.45	17900	17900	17140	23000	12420	17730	17351.18	2.38	-8131	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2578	7.84	1.41	12	0.14	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
135	20240307	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17280	-450	5	-2.54	296593830	17081	80.32	17900	17900	17140	23000	12420	17730	17363.96	2.38	-6542	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2575	7.83	1.40	12	0.11	2206.00	12312.00	22950	20230920	-24.71	14640	20230726	18.03	18560	-6.90	20240103	15710	9.99	20240201	22950	-24.71	20230920	14640	18.03	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
136	20240307	100448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	-440	5	-2.48	191802460	10998	51.72	17900	17900	17230	23000	12420	17730	17439.76	2.38	-3404	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2576	7.84	1.40	12	0.07	2206.00	12312.00	22950	20230920	-24.66	14640	20230726	18.10	18560	-6.84	20240103	15710	10.06	20240201	22950	-24.66	20230920	14640	18.10	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
137	20240307	090449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17560	-170	5	-0.96	33026850	1867	8.78	17900	17900	17550	23000	12420	17730	17689.80	2.38	-1523	18150	17940	17570	17360	16990	18045	17465	78	5270	500	12760	10	1	14899999	2616	7.96	1.43	12	0.01	2206.00	12312.00	22950	20230920	-23.49	14640	20230726	19.95	18560	-5.39	20240103	15710	11.78	20240201	22950	-23.49	20230920	14640	19.95	20230726	2.60	N	052400	500	77 억	354559	N	N	0	N	N
138	20240306	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17730	280	2	1.60	370251020	21181	68.17	17440	17780	17200	22650	12220	17450	17479.13	2.37	-235	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2659	8.04	1.44	12	0.14	2206.00	12312.00	22950	20230920	-22.75	14640	20230726	21.11	18560	-4.47	20240103	15710	12.86	20240201	22950	-22.75	20230920	14640	21.11	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
139	20240306	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	300	2	1.72	352504100	20178	64.94	17440	17780	17200	22650	12220	17450	17469.73	2.37	-116	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2662	8.05	1.44	12	0.13	2206.00	12312.00	22950	20230920	-22.66	14640	20230726	21.24	18560	-4.36	20240103	15710	12.99	20240201	22950	-22.66	20230920	14640	21.24	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
140	20240306	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17500	50	2	0.29	210615000	12119	39.00	17440	17520	17200	22650	12220	17450	17378.90	2.37	-315	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2625	7.93	1.42	12	0.08	2206.00	12312.00	22950	20230920	-23.75	14640	20230726	19.54	18560	-5.71	20240103	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
141	20240306	130448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17490	40	2	0.23	166798820	9610	30.93	17440	17500	17200	22650	12220	17450	17356.79	2.37	857	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2623	7.93	1.42	12	0.06	2206.00	12312.00	22950	20230920	-23.79	14640	20230726	19.47	18560	-5.77	20240103	15710	11.33	20240201	22950	-23.79	20230920	14640	19.47	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
142	20240306	120448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17400	-50	5	-0.29	151844570	8751	28.16	17440	17500	17200	22650	12220	17450	17351.67	2.37	968	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2610	7.89	1.41	12	0.06	2206.00	12312.00	22950	20230920	-24.18	14640	20230726	18.85	18560	-6.25	20240103	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
143	20240306	110447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17500	50	2	0.29	123738200	7137	22.97	17440	17500	17200	22650	12220	17450	17337.55	2.37	1391	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2625	7.93	1.42	12	0.05	2206.00	12312.00	22950	20230920	-23.75	14640	20230726	19.54	18560	-5.71	20240103	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
144	20240306	100439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17380	-70	5	-0.40	82102440	4743	15.27	17440	17440	17200	22650	12220	17450	17310.20	2.37	242	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2607	7.88	1.41	12	0.03	2206.00	12312.00	22950	20230920	-24.27	14640	20230726	18.72	18560	-6.36	20240103	15710	10.63	20240201	22950	-24.27	20230920	14640	18.72	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
145	20240306	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17270	-180	5	-1.03	14031370	809	2.60	17440	17440	17200	22650	12220	17450	17343.96	2.37	-211	18350	17900	17550	17100	16750	17725	16925	78	5200	500	12560	10	1	14999999	2590	7.83	1.40	12	0.01	2206.00	12312.00	22950	20230920	-24.75	14640	20230726	17.96	18560	-6.95	20240103	15710	9.93	20240201	22950	-24.75	20230920	14640	17.96	20230726	2.66	N	052400	500	77 억	354790	N	N	0	N	N
146	20240305	160443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17450	-180	5	-1.02	540735520	31068	47.70	17630	18000	17200	22900	12350	17630	17404.89	2.44	-10546	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2617	7.91	1.42	12	0.21	2206.00	12312.00	22950	20230920	-23.97	14640	20230726	19.19	18560	-5.98	20240103	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
147	20240305	150444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17470	-160	5	-0.91	524308240	30125	46.25	17630	18000	17200	22900	12350	17630	17404.42	2.44	-10278	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2620	7.92	1.42	12	0.20	2206.00	12312.00	22950	20230920	-23.88	14640	20230726	19.33	18560	-5.87	20240103	15710	11.20	20240201	22950	-23.88	20230920	14640	19.33	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
148	20240305	140439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17340	-290	5	-1.64	387833040	22248	34.16	17630	18000	17200	22900	12350	17630	17432.27	2.44	-7834	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2601	7.86	1.41	12	0.15	2206.00	12312.00	22950	20230920	-24.44	14640	20230726	18.44	18560	-6.57	20240103	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
149	20240305	130443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17340	-290	5	-1.64	342968770	19657	30.18	17630	18000	17200	22900	12350	17630	17447.67	2.44	-6318	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2601	7.86	1.41	12	0.13	2206.00	12312.00	22950	20230920	-24.44	14640	20230726	18.44	18560	-6.57	20240103	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
150	20240305	120441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	-330	5	-1.87	321247290	18401	28.25	17630	18000	17200	22900	12350	17630	17458.14	2.44	-5694	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2595	7.84	1.41	12	0.12	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	18560	-6.79	20240103	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
151	20240305	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17390	-240	5	-1.36	282215950	16148	24.79	17630	18000	17200	22900	12350	17630	17476.84	2.44	-4530	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2608	7.88	1.41	12	0.11	2206.00	12312.00	22950	20230920	-24.23	14640	20230726	18.78	18560	-6.30	20240103	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
152	20240305	100438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17400	-230	5	-1.30	256578060	14668	22.52	17630	18000	17200	22900	12350	17630	17492.37	2.44	-3795	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2610	7.89	1.41	12	0.10	2206.00	12312.00	22950	20230920	-24.18	14640	20230726	18.85	18560	-6.25	20240103	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
153	20240305	090440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17660	30	2	0.17	60460000	3403	5.22	17630	18000	17630	22900	12350	17630	17766.68	2.44	370	18163	17896	17533	17266	16903	18030	17400	78	5270	500	12690	10	1	14999999	2649	8.01	1.43	12	0.02	2206.00	12312.00	22950	20230920	-23.05	14640	20230726	20.63	18560	-4.85	20240103	15710	12.41	20240201	22950	-23.05	20230920	14640	20.63	20230726	2.71	N	052400	500	77 억	365440	N	N	0	N	N
154	20240304	160441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17630	290	2	1.67	1137266810	64947	49.21	17410	17800	17170	22500	12140	17340	17510.51	2.47	-4913	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2644	7.99	1.43	12	0.43	2206.00	12312.00	22950	20230920	-23.18	14640	20230726	20.42	18560	-5.01	20240103	15710	12.22	20240201	22950	-23.18	20230920	14640	20.42	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
155	20240304	150438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17640	300	2	1.73	1100806750	62880	47.65	17410	17800	17170	22500	12140	17340	17506.47	2.47	-5168	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2646	8.00	1.43	12	0.42	2206.00	12312.00	22950	20230920	-23.14	14640	20230726	20.49	18560	-4.96	20240103	15710	12.29	20240201	22950	-23.14	20230920	14640	20.49	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
156	20240304	140414	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17620	280	2	1.61	957158680	54753	41.49	17410	17800	17170	22500	12140	17340	17481.39	2.47	-5873	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2643	7.99	1.43	12	0.37	2206.00	12312.00	22950	20230920	-23.22	14640	20230726	20.36	18560	-5.06	20240103	15710	12.16	20240201	22950	-23.22	20230920	14640	20.36	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
157	20240304	130435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17630	290	2	1.67	757145910	43362	32.86	17410	17800	17170	22500	12140	17340	17461.05	2.47	-7284	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2644	7.99	1.43	12	0.29	2206.00	12312.00	22950	20230920	-23.18	14640	20230726	20.42	18560	-5.01	20240103	15710	12.22	20240201	22950	-23.18	20230920	14640	20.42	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
158	20240304	120415	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17650	310	2	1.79	667182520	38257	28.99	17410	17800	17170	22500	12140	17340	17439.49	2.47	-7128	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2647	8.00	1.43	12	0.26	2206.00	12312.00	22950	20230920	-23.09	14640	20230726	20.56	18560	-4.90	20240103	15710	12.35	20240201	22950	-23.09	20230920	14640	20.56	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
159	20240304	110433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17560	220	2	1.27	558161160	32058	24.29	17410	17800	17170	22500	12140	17340	17410.98	2.47	-6590	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2634	7.96	1.43	12	0.21	2206.00	12312.00	22950	20230920	-23.49	14640	20230726	19.95	18560	-5.39	20240103	15710	11.78	20240201	22950	-23.49	20230920	14640	19.95	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
160	20240304	100432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17390	50	2	0.29	398712520	22918	17.37	17410	17800	17170	22500	12140	17340	17397.35	2.47	-6151	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2608	7.88	1.41	12	0.15	2206.00	12312.00	22950	20230920	-24.23	14640	20230726	18.78	18560	-6.30	20240103	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N
161	20240304	090433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17490	150	2	0.87	80124530	4561	3.46	17410	17800	17410	22500	12140	17340	17567.32	2.47	-983	18113	17726	17263	16876	16413	17920	17070	78	5160	500	12480	10	1	14999999	2623	7.93	1.42	12	0.03	2206.00	12312.00	22950	20230920	-23.79	14640	20230726	19.47	18560	-5.77	20240103	15710	11.33	20240201	22950	-23.79	20230920	14640	19.47	20230726	2.71	N	052400	500	77 억	369756	N	N	7	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History