KissMeData/099390/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	investmentCareful	shortOverheated
2	20240329	160732	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7290	-320	5	-4.20	118078140	15895	62.97	7610	7650	7200	9890	5330	7610	7429.21	0.92	-964	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	598	11.89	1.21	12	0.19	613.00	6046.00	10800	20230404	-32.50	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	10800	-32.50	20230404	6010	21.30	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
3	20240329	150735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7330	-280	5	-3.68	110848530	14904	59.04	7610	7650	7200	9890	5330	7610	7437.50	0.92	-712	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	602	11.96	1.21	12	0.18	613.00	6046.00	10800	20230404	-32.13	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
4	20240329	140731	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	-160	5	-2.10	56979170	7555	29.93	7610	7650	7440	9890	5330	7610	7541.92	0.92	-1714	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	612	12.15	1.23	12	0.09	613.00	6046.00	10800	20230404	-31.02	6010	20231024	23.96	8380	-11.10	20240108	6980	6.73	20240315	10800	-31.02	20230404	6010	23.96	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
5	20240329	130721	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7490	-120	5	-1.58	51932890	6879	27.25	7610	7650	7480	9890	5330	7610	7549.48	0.92	-1712	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	615	12.22	1.24	12	0.08	613.00	6046.00	10800	20230404	-30.65	6010	20231024	24.63	8380	-10.62	20240108	6980	7.31	20240315	10800	-30.65	20230404	6010	24.63	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
6	20240329	120728	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7550	-60	5	-0.79	45884610	6072	24.05	7610	7650	7490	9890	5330	7610	7556.75	0.92	-1667	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	620	12.32	1.25	12	0.07	613.00	6046.00	10800	20230404	-30.09	6010	20231024	25.62	8380	-9.90	20240108	6980	8.17	20240315	10800	-30.09	20230404	6010	25.62	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
7	20240329	110717	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7600	-10	5	-0.13	33692060	4460	17.67	7610	7640	7490	9890	5330	7610	7554.27	0.92	-1194	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	624	12.40	1.26	12	0.05	613.00	6046.00	10800	20230404	-29.63	6010	20231024	26.46	8380	-9.31	20240108	6980	8.88	20240315	10800	-29.63	20230404	6010	26.46	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
8	20240329	100719	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7510	-100	5	-1.31	14569730	1925	7.63	7610	7610	7500	9890	5330	7610	7568.69	0.92	-324	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	616	12.25	1.24	12	0.02	613.00	6046.00	10800	20230404	-30.46	6010	20231024	24.96	8380	-10.38	20240108	6980	7.59	20240315	10800	-30.46	20230404	6010	24.96	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
9	20240329	090718	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7600	-10	5	-0.13	3757240	494	1.96	7610	7610	7600	9890	5330	7610	7605.75	0.92	-201	7936	7772	7536	7372	7136	7855	7455	41	2280	500	5320	10	1	8208283	624	12.40	1.26	12	0.01	613.00	6046.00	10800	20230404	-29.63	6010	20231024	26.46	8380	-9.31	20240108	6980	8.88	20240315	10800	-29.63	20230404	6010	26.46	20231024	2.99	N	099390	500	41 억	75397	N	N	N	N
10	20240328	160724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	250	2	3.40	186056790	24720	246.53	7360	7700	7300	9560	5160	7360	7526.54	0.96	-3404	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	625	12.39	1.38	12	0.30	614.00	5499.00	10800	20230404	-29.54	6010	20231024	26.62	8380	-9.19	20240108	6980	9.03	20240315	10800	-29.54	20230404	6010	26.62	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
11	20240328	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7670	310	2	4.21	151164830	20101	200.47	7360	7700	7300	9560	5160	7360	7520.26	0.96	-3402	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	630	12.49	1.39	12	0.24	614.00	5499.00	10800	20230404	-28.98	6010	20231024	27.62	8380	-8.47	20240108	6980	9.89	20240315	10800	-28.98	20230404	6010	27.62	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
12	20240328	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	70	2	0.95	43704290	5908	58.92	7360	7460	7300	9560	5160	7360	7397.48	0.96	199	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	610	12.10	1.35	12	0.07	614.00	5499.00	10800	20230404	-31.20	6010	20231024	23.63	8380	-11.34	20240108	6980	6.45	20240315	10800	-31.20	20230404	6010	23.63	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
13	20240328	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7450	90	2	1.22	38221710	5172	51.58	7360	7460	7300	9560	5160	7360	7390.12	0.96	556	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	612	12.13	1.35	12	0.06	614.00	5499.00	10800	20230404	-31.02	6010	20231024	23.96	8380	-11.10	20240108	6980	6.73	20240315	10800	-31.02	20230404	6010	23.96	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
14	20240328	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7450	90	2	1.22	33347510	4514	45.02	7360	7460	7300	9560	5160	7360	7387.57	0.96	523	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	612	12.13	1.35	12	0.05	614.00	5499.00	10800	20230404	-31.02	6010	20231024	23.96	8380	-11.10	20240108	6980	6.73	20240315	10800	-31.02	20230404	6010	23.96	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
15	20240328	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7440	80	2	1.09	30272940	4101	40.90	7360	7440	7300	9560	5160	7360	7381.84	0.96	598	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	611	12.12	1.35	12	0.05	614.00	5499.00	10800	20230404	-31.11	6010	20231024	23.79	8380	-11.22	20240108	6980	6.59	20240315	10800	-31.11	20230404	6010	23.79	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
16	20240328	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	0	3	0.00	11270200	1535	15.31	7360	7360	7300	9560	5160	7360	7342.15	0.96	27	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	604	11.99	1.34	12	0.02	614.00	5499.00	10800	20230404	-31.85	6010	20231024	22.46	8380	-12.17	20240108	6980	5.44	20240315	10800	-31.85	20230404	6010	22.46	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
17	20240328	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-60	5	-0.82	321440	44	0.44	7360	7360	7300	9560	5160	7360	7305.45	0.96	0	7453	7406	7323	7276	7193	7430	7300	41	2200	500	5150	10	1	8208283	599	11.89	1.33	12	0.00	614.00	5499.00	10800	20230404	-32.41	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	10800	-32.41	20230404	6010	21.46	20231024	2.99	N	099390	500	41 억	78865	N	N	N	N
18	20240327	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	30	2	0.41	73080900	10007	94.70	7330	7370	7240	9520	5140	7330	7302.98	0.98	-1676	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	604	11.99	1.34	12	0.12	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	6980	5.44	20240315	10800	-31.85	20230404	6010	22.46	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
19	20240327	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	30	2	0.41	72088060	9872	93.42	7330	7370	7240	9520	5140	7330	7302.28	0.98	-1638	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	604	11.99	1.34	12	0.12	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	6980	5.44	20240315	10800	-31.85	20230404	6010	22.46	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
20	20240327	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	-40	5	-0.55	60848630	8333	78.86	7330	7370	7240	9520	5140	7330	7302.13	0.98	-1626	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	598	11.87	1.33	12	0.10	614.00	5499.00	11250	20230322	-35.20	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	10800	-32.50	20230404	6010	21.30	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
21	20240327	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	20	2	0.27	52213260	7152	67.68	7330	7370	7240	9520	5140	7330	7300.51	0.98	-1664	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	603	11.97	1.34	12	0.09	614.00	5499.00	11250	20230322	-34.67	6010	20231024	22.30	8380	-12.29	20240108	6980	5.30	20240315	10800	-31.94	20230404	6010	22.30	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
22	20240327	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-30	5	-0.41	46445590	6363	60.22	7330	7370	7240	9520	5140	7330	7299.32	0.98	-1473	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	599	11.89	1.33	12	0.08	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	10800	-32.41	20230404	6010	21.46	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
23	20240327	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	-10	5	-0.14	29509450	4046	38.29	7330	7370	7240	9520	5140	7330	7293.49	0.98	-974	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	601	11.92	1.33	12	0.05	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	6980	4.87	20240315	10800	-32.22	20230404	6010	21.80	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
24	20240327	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	0	3	0.00	26009590	3569	33.77	7330	7370	7240	9520	5140	7330	7287.64	0.98	-756	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	602	11.94	1.33	12	0.04	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
25	20240327	090729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	0	3	0.00	21990	3	0.03	7330	7330	7330	9520	5140	7330	7330.00	0.98	-3	7470	7400	7320	7250	7170	7435	7285	41	2190	500	5130	10	1	8208283	602	11.94	1.33	12	0.00	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	2.99	N	099390	500	41 억	80465	N	N	N	N
26	20240326	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	-60	5	-0.81	77392040	10566	173.81	7290	7390	7240	9600	5180	7390	7324.63	0.99	-1127	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	602	11.94	1.33	12	0.13	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
27	20240326	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	-100	5	-1.35	73268830	10001	164.52	7290	7390	7240	9600	5180	7390	7326.15	0.99	-930	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	598	11.87	1.33	12	0.12	614.00	5499.00	11250	20230322	-35.20	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	10800	-32.50	20230404	6010	21.30	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
28	20240326	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-90	5	-1.22	64333900	8773	144.32	7290	7390	7290	9600	5180	7390	7333.17	0.99	-846	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	599	11.89	1.33	12	0.11	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	10800	-32.41	20230404	6010	21.46	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
29	20240326	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	-60	5	-0.81	43358510	5908	97.19	7290	7390	7290	9600	5180	7390	7338.95	0.99	-794	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	602	11.94	1.33	12	0.07	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
30	20240326	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-10	5	-0.14	27022920	3685	60.62	7290	7390	7290	9600	5180	7390	7333.22	0.99	-186	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	606	12.02	1.34	12	0.04	614.00	5499.00	11250	20230322	-34.40	6010	20231024	22.80	8380	-11.93	20240108	6980	5.73	20240315	10800	-31.67	20230404	6010	22.80	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
31	20240326	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	0	3	0.00	24677730	3367	55.39	7290	7390	7290	9600	5180	7390	7329.29	0.99	-131	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	607	12.04	1.34	12	0.04	614.00	5499.00	11250	20230322	-34.31	6010	20231024	22.96	8380	-11.81	20240108	6980	5.87	20240315	10800	-31.57	20230404	6010	22.96	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
32	20240326	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	-20	5	-0.27	19129670	2613	42.98	7290	7380	7290	9600	5180	7390	7320.96	0.99	308	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	605	12.00	1.34	12	0.03	614.00	5499.00	11250	20230322	-34.49	6010	20231024	22.63	8380	-12.05	20240108	6980	5.59	20240315	10800	-31.76	20230404	6010	22.63	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
33	20240326	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-30	5	-0.41	2092300	287	4.72	7290	7360	7290	9600	5180	7390	7290.24	0.99	136	7556	7472	7376	7292	7196	7515	7335	41	2210	500	5170	10	1	8208283	604	11.99	1.34	12	0.00	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	6980	5.44	20240315	10800	-31.85	20230404	6010	22.46	20231024	3.03	N	099390	500	41 억	81387	N	N	N	N
34	20240325	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	43865480	5946	31.30	7330	7460	7280	9620	5180	7400	7377.31	1.01	-1536	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	607	12.04	1.34	12	0.07	614.00	5499.00	11250	20230322	-34.31	6010	20231024	22.96	8380	-11.81	20240108	6980	5.87	20240315	10800	-31.57	20230404	6010	22.96	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
35	20240325	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	40140920	5442	28.64	7330	7460	7280	9620	5180	7400	7376.13	1.01	-1454	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	607	12.04	1.34	12	0.07	614.00	5499.00	11250	20230322	-34.31	6010	20231024	22.96	8380	-11.81	20240108	6980	5.87	20240315	10800	-31.57	20230404	6010	22.96	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
36	20240325	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-40	5	-0.54	35384890	4798	25.25	7330	7460	7280	9620	5180	7400	7374.92	1.01	-1126	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	604	11.99	1.34	12	0.06	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	6980	5.44	20240315	10800	-31.85	20230404	6010	22.46	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
37	20240325	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	-70	5	-0.95	32043460	4343	22.86	7330	7460	7280	9620	5180	7400	7378.19	1.01	-798	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	602	11.94	1.33	12	0.05	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
38	20240325	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	21847460	2957	15.56	7330	7460	7280	9620	5180	7400	7388.39	1.01	-613	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	606	12.02	1.34	12	0.04	614.00	5499.00	11250	20230322	-34.40	6010	20231024	22.80	8380	-11.93	20240108	6980	5.73	20240315	10800	-31.67	20230404	6010	22.80	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
39	20240325	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	15966960	2159	11.36	7330	7460	7280	9620	5180	7400	7395.53	1.01	-540	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	607	12.04	1.34	12	0.03	614.00	5499.00	11250	20230322	-34.31	6010	20231024	22.96	8380	-11.81	20240108	6980	5.87	20240315	10800	-31.57	20230404	6010	22.96	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
40	20240325	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	30	2	0.41	11422310	1547	8.14	7330	7430	7280	9620	5180	7400	7383.52	1.01	-307	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	610	12.10	1.35	12	0.02	614.00	5499.00	11250	20230322	-33.96	6010	20231024	23.63	8380	-11.34	20240108	6980	6.45	20240315	10800	-31.20	20230404	6010	23.63	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
41	20240325	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	2515080	343	1.81	7330	7390	7280	9620	5180	7400	7332.59	1.01	-97	7673	7536	7303	7166	6933	7605	7235	41	2220	500	5180	10	1	8208283	603	11.97	1.34	12	0.00	614.00	5499.00	11250	20230322	-34.67	6010	20231024	22.30	8380	-12.29	20240108	6980	5.30	20240315	10800	-31.94	20230404	6010	22.30	20231024	3.04	N	099390	500	41 억	83050	N	N	N	N
42	20240322	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	80	2	1.09	139525320	18997	190.29	7320	7440	7070	9510	5130	7320	7344.60	1.01	37	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	607	12.05	1.35	12	0.23	614.00	5499.00	11250	20230322	-34.22	6010	20231024	23.13	8380	-11.69	20240108	6980	6.02	20240315	11250	-34.22	20230322	6010	23.13	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
43	20240322	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	110	2	1.50	134377120	18302	183.33	7320	7440	7070	9510	5130	7320	7342.21	1.01	159	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	610	12.10	1.35	12	0.22	614.00	5499.00	11250	20230322	-33.96	6010	20231024	23.63	8380	-11.34	20240108	6980	6.45	20240315	11250	-33.96	20230322	6010	23.63	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
44	20240322	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7420	100	2	1.37	104923420	14336	143.60	7320	7420	7070	9510	5130	7320	7318.88	1.01	321	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	609	12.08	1.35	12	0.17	614.00	5499.00	11250	20230322	-34.04	6010	20231024	23.46	8380	-11.46	20240108	6980	6.30	20240315	11250	-34.04	20230322	6010	23.46	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
45	20240322	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	41273350	5699	57.09	7320	7330	7070	9510	5130	7320	7242.21	1.01	-459	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.07	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
46	20240322	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	31707070	4388	43.95	7320	7330	7070	9510	5130	7320	7225.86	1.01	-572	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.05	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
47	20240322	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-50	5	-0.68	26939270	3733	37.39	7320	7330	7070	9510	5130	7320	7216.52	1.01	-620	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	597	11.84	1.32	12	0.05	614.00	5499.00	11250	20230322	-35.38	6010	20231024	20.97	8380	-13.25	20240108	6980	4.15	20240315	11250	-35.38	20230322	6010	20.97	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
48	20240322	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	23551400	3269	32.75	7320	7330	7070	9510	5130	7320	7204.47	1.01	-366	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.04	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
49	20240322	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-90	5	-1.23	13035510	1819	18.22	7320	7330	7070	9510	5130	7320	7166.31	1.01	-31	7446	7382	7276	7212	7106	7415	7245	41	2190	500	5120	10	1	8208283	593	11.78	1.31	12	0.02	614.00	5499.00	11250	20230322	-35.73	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	11250	-35.73	20230322	6010	20.30	20231024	3.08	N	099390	500	41 억	83014	N	N	N	N
50	20240321	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	40	2	0.55	72606900	9971	69.89	7180	7340	7170	9460	5100	7280	7281.42	1.00	568	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	601	11.92	1.33	12	0.12	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	6980	4.87	20240315	11250	-34.93	20230322	6010	21.80	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
51	20240321	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	50	2	0.69	70602060	9697	67.97	7180	7340	7170	9460	5100	7280	7280.81	1.00	639	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	602	11.94	1.33	12	0.12	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	11250	-34.84	20230322	6010	21.96	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
52	20240321	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	50	2	0.69	57786490	7945	55.69	7180	7340	7170	9460	5100	7280	7273.32	1.00	1322	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	602	11.94	1.33	12	0.10	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	11250	-34.84	20230322	6010	21.96	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
53	20240321	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	50	2	0.69	52699260	7250	50.82	7180	7330	7170	9460	5100	7280	7268.86	1.00	1521	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	602	11.94	1.33	12	0.09	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	11250	-34.84	20230322	6010	21.96	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
54	20240321	120738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	40	2	0.55	42299290	5826	40.84	7180	7320	7170	9460	5100	7280	7260.43	1.00	1453	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	601	11.92	1.33	12	0.07	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	6980	4.87	20240315	11250	-34.93	20230322	6010	21.80	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
55	20240321	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	10	2	0.14	37193330	5127	35.94	7180	7290	7170	9460	5100	7280	7254.40	1.00	1385	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	598	11.87	1.33	12	0.06	614.00	5499.00	11250	20230322	-35.20	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	11250	-35.20	20230322	6010	21.30	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
56	20240321	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-50	5	-0.69	12144720	1683	11.80	7180	7290	7170	9460	5100	7280	7216.11	1.00	-85	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	593	11.78	1.31	12	0.02	614.00	5499.00	11250	20230322	-35.73	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	11250	-35.73	20230322	6010	20.30	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
57	20240321	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	10	2	0.14	1961070	271	1.90	7180	7290	7180	9460	5100	7280	7236.42	1.00	-84	7620	7450	7300	7130	6980	7375	7055	41	2180	500	5090	10	1	8208283	598	11.87	1.33	12	0.00	614.00	5499.00	11250	20230322	-35.20	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	11250	-35.20	20230322	6010	21.30	20231024	3.10	N	099390	500	41 억	82446	N	N	N	N
58	20240320	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-20	5	-0.27	103976410	14255	131.70	7300	7470	7150	9490	5110	7300	7294.03	1.06	-4668	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	598	11.86	1.32	12	0.17	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	6980	4.30	20240315	11250	-35.29	20230322	6010	21.13	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
59	20240320	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-70	5	-0.96	97937870	13419	123.97	7300	7470	7150	9490	5110	7300	7298.45	1.06	-4652	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	593	11.78	1.31	12	0.16	614.00	5499.00	11250	20230322	-35.73	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	11250	-35.73	20230322	6010	20.30	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
60	20240320	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-30	5	-0.41	80024890	10937	101.04	7300	7470	7190	9490	5110	7300	7316.90	1.06	-4181	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	597	11.84	1.32	12	0.13	614.00	5499.00	11250	20230322	-35.38	6010	20231024	20.97	8380	-13.25	20240108	6980	4.15	20240315	11250	-35.38	20230322	6010	20.97	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
61	20240320	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	80	2	1.10	69300220	9472	87.51	7300	7470	7190	9490	5110	7300	7316.32	1.06	-3984	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	606	12.02	1.34	12	0.12	614.00	5499.00	11250	20230322	-34.40	6010	20231024	22.80	8380	-11.93	20240108	6980	5.73	20240315	11250	-34.40	20230322	6010	22.80	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
62	20240320	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7420	120	2	1.64	64503010	8821	81.49	7300	7470	7190	9490	5110	7300	7312.44	1.06	-3931	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	609	12.08	1.35	12	0.11	614.00	5499.00	11250	20230322	-34.04	6010	20231024	23.46	8380	-11.46	20240108	6980	6.30	20240315	11250	-34.04	20230322	6010	23.46	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
63	20240320	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-20	5	-0.27	21750150	3002	27.73	7300	7330	7190	9490	5110	7300	7245.22	1.06	-1227	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	598	11.86	1.32	12	0.04	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	6980	4.30	20240315	11250	-35.29	20230322	6010	21.13	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
64	20240320	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7250	-50	5	-0.68	15408070	2129	19.67	7300	7330	7190	9490	5110	7300	7237.23	1.06	-996	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	595	11.81	1.32	12	0.03	614.00	5499.00	11250	20230322	-35.56	6010	20231024	20.63	8380	-13.48	20240108	6980	3.87	20240315	11250	-35.56	20230322	6010	20.63	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
65	20240320	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	30	2	0.41	2438140	334	3.09	7300	7330	7280	9490	5110	7300	7299.82	1.06	-310	7466	7382	7296	7212	7126	7340	7170	41	2190	500	5110	10	1	8208283	602	11.94	1.33	12	0.00	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	11250	-34.84	20230322	6010	21.96	20231024	3.12	N	099390	500	41 억	87114	N	N	N	N
66	20240319	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	78713740	10822	85.54	7310	7380	7210	9510	5130	7320	7273.49	1.12	-4740	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.13	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
67	20240319	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	72986240	10036	79.33	7310	7380	7210	9510	5130	7320	7272.44	1.12	-4200	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.12	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
68	20240319	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	-60	5	-0.82	48361690	6659	52.64	7310	7380	7210	9510	5130	7320	7262.61	1.12	-3142	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	596	11.82	1.32	12	0.08	614.00	5499.00	11250	20230322	-35.47	6010	20231024	20.80	8380	-13.37	20240108	6980	4.01	20240315	11250	-35.47	20230322	6010	20.80	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
69	20240319	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	45196980	6222	49.18	7310	7380	7210	9510	5130	7320	7264.06	1.12	-2769	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	599	11.89	1.33	12	0.08	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	6980	4.58	20240315	11250	-35.11	20230322	6010	21.46	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
70	20240319	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	-80	5	-1.09	39412020	5426	42.89	7310	7380	7210	9510	5130	7320	7263.55	1.12	-2084	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	594	11.79	1.32	12	0.07	614.00	5499.00	11250	20230322	-35.64	6010	20231024	20.47	8380	-13.60	20240108	6980	3.72	20240315	11250	-35.64	20230322	6010	20.47	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
71	20240319	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-50	5	-0.68	25688440	3528	27.89	7310	7380	7210	9510	5130	7320	7281.30	1.12	-1777	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	597	11.84	1.32	12	0.04	614.00	5499.00	11250	20230322	-35.38	6010	20231024	20.97	8380	-13.25	20240108	6980	4.15	20240315	11250	-35.38	20230322	6010	20.97	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
72	20240319	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	0	3	0.00	10023030	1380	10.91	7310	7350	7210	9510	5130	7320	7263.07	1.12	-659	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	601	11.92	1.33	12	0.02	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	6980	4.87	20240315	11250	-34.93	20230322	6010	21.80	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
73	20240319	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	-10	5	-0.14	3139930	433	3.42	7310	7310	7210	9510	5130	7320	7251.57	1.12	-117	7606	7462	7256	7112	6906	7535	7185	41	2190	500	5120	10	1	8208283	600	11.91	1.33	12	0.01	614.00	5499.00	11250	20230322	-35.02	6010	20231024	21.63	8380	-12.77	20240108	6980	4.73	20240315	11250	-35.02	20230322	6010	21.63	20231024	3.11	N	099390	500	41 억	91854	N	N	N	N
74	20240318	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	340	2	4.87	91520420	12648	26.32	7050	7400	7050	9070	4890	6980	7235.95	1.12	-10	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	601	11.92	1.33	12	0.15	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	6980	4.87	20240315	11250	-34.93	20230322	6010	21.80	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
75	20240318	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	300	2	4.30	85069250	11766	24.49	7050	7400	7050	9070	4890	6980	7230.09	1.12	-186	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	598	11.86	1.32	12	0.14	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	6980	4.30	20240315	11250	-35.29	20230322	6010	21.13	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
76	20240318	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	260	2	3.72	67212760	9305	19.36	7050	7400	7050	9070	4890	6980	7223.30	1.12	-2385	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	594	11.79	1.32	12	0.11	614.00	5499.00	11250	20230322	-35.64	6010	20231024	20.47	8380	-13.60	20240108	6980	3.72	20240315	11250	-35.64	20230322	6010	20.47	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
77	20240318	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7210	230	2	3.30	55592720	7699	16.02	7050	7400	7050	9070	4890	6980	7220.77	1.12	-1618	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	592	11.74	1.31	12	0.09	614.00	5499.00	11250	20230322	-35.91	6010	20231024	19.97	8380	-13.96	20240108	6980	3.30	20240315	11250	-35.91	20230322	6010	19.97	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
78	20240318	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	220	2	3.15	52858130	7320	15.23	7050	7400	7050	9070	4890	6980	7221.06	1.12	-1415	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	591	11.73	1.31	12	0.09	614.00	5499.00	11250	20230322	-36.00	6010	20231024	19.80	8380	-14.08	20240108	6980	3.15	20240315	11250	-36.00	20230322	6010	19.80	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
79	20240318	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	220	2	3.15	50679490	7017	14.60	7050	7400	7050	9070	4890	6980	7222.39	1.12	-1114	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	591	11.73	1.31	12	0.09	614.00	5499.00	11250	20230322	-36.00	6010	20231024	19.80	8380	-14.08	20240108	6980	3.15	20240315	11250	-36.00	20230322	6010	19.80	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
80	20240318	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	280	2	4.01	39811830	5509	11.46	7050	7400	7050	9070	4890	6980	7226.69	1.12	-294	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	596	11.82	1.32	12	0.07	614.00	5499.00	11250	20230322	-35.47	6010	20231024	20.80	8380	-13.37	20240108	6980	4.01	20240315	11250	-35.47	20230322	6010	20.80	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
81	20240318	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	250	2	3.58	24391440	3377	7.03	7050	7400	7050	9070	4890	6980	7222.81	1.12	-843	7566	7272	7126	6832	6686	7200	6760	41	2090	500	4880	10	1	8208283	593	11.78	1.31	12	0.04	614.00	5499.00	11250	20230322	-35.73	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	11250	-35.73	20230322	6010	20.30	20231024	3.04	N	099390	500	41 억	91830	N	N	N	N
82	20240315	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6980	-340	5	-4.64	341543190	47990	228.18	7360	7420	6980	9510	5130	7320	7116.97	1.02	8199	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	573	11.37	1.27	12	0.58	614.00	5499.00	11250	20230322	-37.96	6010	20231024	16.14	8380	-16.71	20240108	6980	0.00	20240315	11250	-37.96	20230322	6010	16.14	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
83	20240315	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7000	-320	5	-4.37	290780830	40761	193.80	7360	7420	7000	9510	5130	7320	7133.80	1.02	7982	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	575	11.40	1.27	12	0.50	614.00	5499.00	11250	20230322	-37.78	6010	20231024	16.47	8380	-16.47	20240108	7000	0.00	20240315	11250	-37.78	20230322	6010	16.47	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
84	20240315	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	0	3	0.00	47944400	6557	31.18	7360	7420	7230	9510	5130	7320	7311.94	1.02	-1522	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	601	11.92	1.33	12	0.08	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	7160	2.23	20240313	11250	-34.93	20230322	6010	21.80	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
85	20240315	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	10	2	0.14	43478880	5945	28.27	7360	7420	7230	9510	5130	7320	7313.52	1.02	-1107	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	602	11.94	1.33	12	0.07	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	7160	2.37	20240313	11250	-34.84	20230322	6010	21.96	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
86	20240315	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	10	2	0.14	34950920	4776	22.71	7360	7420	7230	9510	5130	7320	7318.03	1.02	-947	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	602	11.94	1.33	12	0.06	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	7160	2.37	20240313	11250	-34.84	20230322	6010	21.96	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
87	20240315	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	80	2	1.09	28023510	3828	18.20	7360	7420	7230	9510	5130	7320	7320.67	1.02	-803	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	607	12.05	1.35	12	0.05	614.00	5499.00	11250	20230322	-34.22	6010	20231024	23.13	8380	-11.69	20240108	7160	3.35	20240313	11250	-34.22	20230322	6010	23.13	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
88	20240315	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7420	100	2	1.37	19487110	2670	12.69	7360	7420	7230	9510	5130	7320	7298.54	1.02	-695	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	609	12.08	1.35	12	0.03	614.00	5499.00	11250	20230322	-34.04	6010	20231024	23.46	8380	-11.46	20240108	7160	3.63	20240313	11250	-34.04	20230322	6010	23.46	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
89	20240315	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	10	2	0.14	2306290	317	1.51	7360	7360	7270	9510	5130	7320	7275.36	1.02	-103	7433	7376	7273	7216	7113	7405	7245	41	2190	500	5120	10	1	8208283	602	11.94	1.33	12	0.00	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	7160	2.37	20240313	11250	-34.84	20230322	6010	21.96	20231024	3.01	N	099390	500	41 억	83598	N	N	N	N
90	20240314	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	151820480	21031	115.69	7300	7330	7170	9450	5090	7270	7218.89	0.95	5345	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	601	11.92	1.33	12	0.26	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	7160	2.23	20240313	11250	-34.93	20230322	6010	21.80	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
91	20240314	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	148658840	20599	113.32	7300	7330	7170	9450	5090	7270	7216.80	0.95	5334	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	601	11.92	1.33	12	0.25	614.00	5499.00	11250	20230322	-34.93	6010	20231024	21.80	8380	-12.65	20240108	7160	2.23	20240313	11250	-34.93	20230322	6010	21.80	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
92	20240314	140713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	10	2	0.14	143844480	19938	109.68	7300	7330	7170	9450	5090	7270	7214.59	0.95	5095	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	598	11.86	1.32	12	0.24	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	7160	1.68	20240313	11250	-35.29	20230322	6010	21.13	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
93	20240314	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	60	2	0.83	139908210	19398	106.71	7300	7330	7170	9450	5090	7270	7212.51	0.95	4930	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	602	11.94	1.33	12	0.24	614.00	5499.00	11250	20230322	-34.84	6010	20231024	21.96	8380	-12.53	20240108	7160	2.37	20240313	11250	-34.84	20230322	6010	21.96	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
94	20240314	120711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	0	3	0.00	124361720	17262	94.96	7300	7300	7170	9450	5090	7270	7204.36	0.95	4962	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	597	11.84	1.32	12	0.21	614.00	5499.00	11250	20230322	-35.38	6010	20231024	20.97	8380	-13.25	20240108	7160	1.54	20240313	11250	-35.38	20230322	6010	20.97	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
95	20240314	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	-80	5	-1.10	31640390	4393	24.17	7300	7300	7180	9450	5090	7270	7202.46	0.95	-1338	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	590	11.71	1.31	12	0.05	614.00	5499.00	11250	20230322	-36.09	6010	20231024	19.63	8380	-14.20	20240108	7160	0.42	20240313	11250	-36.09	20230322	6010	19.63	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
96	20240314	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-40	5	-0.55	7809790	1083	5.96	7300	7300	7190	9450	5090	7270	7211.26	0.95	-694	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	593	11.78	1.31	12	0.01	614.00	5499.00	11250	20230322	-35.73	6010	20231024	20.30	8380	-13.72	20240108	7160	0.98	20240313	11250	-35.73	20230322	6010	20.30	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
97	20240314	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	30	2	0.41	116240	16	0.09	7300	7300	7250	9450	5090	7270	7265.00	0.95	-2	7450	7360	7260	7170	7070	7310	7120	41	2180	500	5080	10	1	8208283	599	11.89	1.33	12	0.00	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	7160	1.96	20240313	11250	-35.11	20230322	6010	21.46	20231024	3.00	N	099390	500	41 억	77835	N	N	N	N
98	20240313	160705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-40	5	-0.55	131391540	18164	67.87	7310	7350	7160	9500	5120	7310	7233.62	0.97	-2200	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	597	11.84	1.32	12	0.22	614.00	5499.00	11250	20230322	-35.38	6010	20231024	20.97	8380	-13.25	20240108	7160	1.54	20240313	11250	-35.38	20230322	6010	20.97	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
99	20240313	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-30	5	-0.41	124640520	17236	64.40	7310	7350	7160	9500	5120	7310	7231.41	0.97	-2149	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	598	11.86	1.32	12	0.21	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	7160	1.68	20240313	11250	-35.29	20230322	6010	21.13	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
100	20240313	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7210	-100	5	-1.37	101599420	14042	52.47	7310	7350	7160	9500	5120	7310	7235.40	0.97	-2725	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	592	11.74	1.31	12	0.17	614.00	5499.00	11250	20230322	-35.91	6010	20231024	19.97	8380	-13.96	20240108	7160	0.70	20240313	11250	-35.91	20230322	6010	19.97	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
101	20240313	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-30	5	-0.41	41368480	5683	21.23	7310	7350	7160	9500	5120	7310	7279.34	0.97	-1445	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	598	11.86	1.32	12	0.07	614.00	5499.00	11250	20230322	-35.29	6010	20231024	21.13	8380	-13.13	20240108	7160	1.68	20240313	11250	-35.29	20230322	6010	21.13	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
102	20240313	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-10	5	-0.14	32882110	4522	16.90	7310	7350	7160	9500	5120	7310	7271.59	0.97	-1018	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	599	11.89	1.33	12	0.06	614.00	5499.00	11250	20230322	-35.11	6010	20231024	21.46	8380	-12.89	20240108	7160	1.96	20240313	11250	-35.11	20230322	6010	21.46	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
103	20240313	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	0	3	0.00	23859590	3286	12.28	7310	7350	7160	9500	5120	7310	7260.98	0.97	-850	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	600	11.91	1.33	12	0.04	614.00	5499.00	11250	20230322	-35.02	6010	20231024	21.63	8380	-12.77	20240108	7160	2.09	20240313	11250	-35.02	20230322	6010	21.63	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
104	20240313	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	30	2	0.41	16750120	2311	8.64	7310	7350	7160	9500	5120	7310	7248.00	0.97	-185	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	602	11.95	1.33	12	0.03	614.00	5499.00	11250	20230322	-34.76	6010	20231024	22.13	8380	-12.41	20240108	7160	2.51	20240313	11250	-34.76	20230322	6010	22.13	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
105	20240313	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	-50	5	-0.68	4227730	585	2.19	7310	7310	7160	9500	5120	7310	7226.89	0.97	-48	7543	7426	7363	7246	7183	7395	7215	41	2190	500	5110	10	1	8208283	596	11.82	1.32	12	0.01	614.00	5499.00	11250	20230322	-35.47	6010	20231024	20.80	8380	-13.37	20240108	7160	1.40	20240313	11250	-35.47	20230322	6010	20.80	20231024	2.98	N	099390	500	41 억	80010	N	N	N	N
106	20240312	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	-130	5	-1.75	195438960	26658	318.53	7480	7480	7300	9670	5210	7440	7331.35	1.01	-2534	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	600	11.91	1.33	12	0.32	614.00	5499.00	11250	20230322	-35.02	6010	20231024	21.63	8380	-12.77	20240108	7290	0.27	20240207	11250	-35.02	20230322	6010	21.63	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
107	20240312	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	-100	5	-1.34	186906420	25491	304.59	7480	7480	7310	9670	5210	7440	7332.25	1.01	-2400	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	602	11.95	1.33	12	0.31	614.00	5499.00	11250	20230322	-34.76	6010	20231024	22.13	8380	-12.41	20240108	7290	0.69	20240207	11250	-34.76	20230322	6010	22.13	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
108	20240312	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-80	5	-1.08	63345830	8616	102.95	7480	7480	7320	9670	5210	7440	7352.12	1.01	-2678	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	604	11.99	1.34	12	0.10	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	7290	0.96	20240207	11250	-34.58	20230322	6010	22.46	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
109	20240312	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-80	5	-1.08	60408740	8216	98.17	7480	7480	7320	9670	5210	7440	7352.57	1.01	-2562	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	604	11.99	1.34	12	0.10	614.00	5499.00	11250	20230322	-34.58	6010	20231024	22.46	8380	-12.17	20240108	7290	0.96	20240207	11250	-34.58	20230322	6010	22.46	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
110	20240312	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	-40	5	-0.54	22942850	3107	37.13	7480	7480	7320	9670	5210	7440	7384.25	1.01	-2115	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	607	12.05	1.35	12	0.04	614.00	5499.00	11250	20230322	-34.22	6010	20231024	23.13	8380	-11.69	20240108	7290	1.51	20240207	11250	-34.22	20230322	6010	23.13	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
111	20240312	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-50	5	-0.67	11612700	1572	18.78	7480	7480	7320	9670	5210	7440	7387.21	1.01	-967	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	607	12.04	1.34	12	0.02	614.00	5499.00	11250	20230322	-34.31	6010	20231024	22.96	8380	-11.81	20240108	7290	1.37	20240207	11250	-34.31	20230322	6010	22.96	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
112	20240312	100657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-60	5	-0.81	8128270	1102	13.17	7480	7480	7320	9670	5210	7440	7375.93	1.01	-673	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	606	12.02	1.34	12	0.01	614.00	5499.00	11250	20230322	-34.40	6010	20231024	22.80	8380	-11.93	20240108	7290	1.23	20240207	11250	-34.40	20230322	6010	22.80	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
113	20240312	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7460	20	2	0.27	237370	32	0.38	7480	7480	7370	9670	5210	7440	7417.81	1.01	-13	7646	7542	7486	7382	7326	7515	7355	41	2230	500	5200	10	1	8208283	612	12.15	1.36	12	0.00	614.00	5499.00	11250	20230322	-33.69	6010	20231024	24.13	8380	-10.98	20240108	7290	2.33	20240207	11250	-33.69	20230322	6010	24.13	20231024	3.00	N	099390	500	41 억	82518	N	N	N	N
114	20240311	160656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7440	-160	5	-2.11	62520530	8369	31.21	7490	7590	7430	9880	5320	7600	7470.49	1.00	186	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	611	12.12	1.35	12	0.10	614.00	5499.00	11250	20230322	-33.87	6010	20231024	23.79	8380	-11.22	20240108	7290	2.06	20240207	11250	-33.87	20230322	6010	23.79	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
115	20240311	150657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7490	-110	5	-1.45	53480030	7154	26.68	7490	7590	7430	9880	5320	7600	7475.54	1.00	604	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	615	12.20	1.36	12	0.09	614.00	5499.00	11250	20230322	-33.42	6010	20231024	24.63	8380	-10.62	20240108	7290	2.74	20240207	11250	-33.42	20230322	6010	24.63	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
116	20240311	140653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7490	-110	5	-1.45	51943460	6949	25.91	7490	7590	7430	9880	5320	7600	7474.95	1.00	750	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	615	12.20	1.36	12	0.08	614.00	5499.00	11250	20230322	-33.42	6010	20231024	24.63	8380	-10.62	20240108	7290	2.74	20240207	11250	-33.42	20230322	6010	24.63	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
117	20240311	130654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7470	-130	5	-1.71	45894790	6136	22.88	7490	7590	7450	9880	5320	7600	7479.59	1.00	716	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	613	12.17	1.36	12	0.07	614.00	5499.00	11250	20230322	-33.60	6010	20231024	24.29	8380	-10.86	20240108	7290	2.47	20240207	11250	-33.60	20230322	6010	24.29	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
118	20240311	120655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7480	-120	5	-1.58	39618640	5295	19.74	7490	7590	7450	9880	5320	7600	7482.27	1.00	1076	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	614	12.18	1.36	12	0.06	614.00	5499.00	11250	20230322	-33.51	6010	20231024	24.46	8380	-10.74	20240108	7290	2.61	20240207	11250	-33.51	20230322	6010	24.46	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
119	20240311	110651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7560	-40	5	-0.53	33719150	4508	16.81	7490	7590	7450	9880	5320	7600	7479.85	1.00	1102	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	621	12.31	1.37	12	0.05	614.00	5499.00	11250	20230322	-32.80	6010	20231024	25.79	8380	-9.79	20240108	7290	3.70	20240207	11250	-32.80	20230322	6010	25.79	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
120	20240311	100644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7460	-140	5	-1.84	23017630	3076	11.47	7490	7590	7450	9880	5320	7600	7482.97	1.00	485	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	612	12.15	1.36	12	0.04	614.00	5499.00	11250	20230322	-33.69	6010	20231024	24.13	8380	-10.98	20240108	7290	2.33	20240207	11250	-33.69	20230322	6010	24.13	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
121	20240311	090647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7580	-20	5	-0.26	3552240	474	1.77	7490	7590	7490	9880	5320	7600	7494.18	1.00	74	7933	7766	7533	7366	7133	7850	7450	41	2280	500	5320	10	1	8208283	622	12.35	1.38	12	0.01	614.00	5499.00	11250	20230322	-32.62	6010	20231024	26.12	8380	-9.55	20240108	7290	3.98	20240207	11250	-32.62	20230322	6010	26.12	20231024	2.96	N	099390	500	41 억	82307	N	N	N	N
122	20240308	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	180	2	2.43	198136840	26816	115.99	7460	7700	7300	9640	5200	7420	7388.75	1.00	220	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	624	12.38	1.38	12	0.33	614.00	5499.00	11250	20230303	-32.44	6010	20231024	26.46	8380	-9.31	20240108	7290	4.25	20240207	11250	-32.44	20230322	6010	26.46	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
123	20240308	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7510	90	2	1.21	173503510	23530	101.77	7460	7700	7300	9640	5200	7420	7373.71	1.00	1095	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	616	12.23	1.37	12	0.29	614.00	5499.00	11250	20230303	-33.24	6010	20231024	24.96	8380	-10.38	20240108	7290	3.02	20240207	11250	-33.24	20230322	6010	24.96	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
124	20240308	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	-50	5	-0.67	93260570	12636	54.65	7460	7700	7300	9640	5200	7420	7380.55	1.00	957	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	605	12.00	1.34	12	0.15	614.00	5499.00	11250	20230303	-34.49	6010	20231024	22.63	8380	-12.05	20240108	7290	1.10	20240207	11250	-34.49	20230322	6010	22.63	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
125	20240308	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-30	5	-0.40	90827770	12306	53.23	7460	7700	7300	9640	5200	7420	7380.77	1.00	1017	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	607	12.04	1.34	12	0.15	614.00	5499.00	11250	20230303	-34.31	6010	20231024	22.96	8380	-11.81	20240108	7290	1.37	20240207	11250	-34.31	20230322	6010	22.96	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
126	20240308	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-40	5	-0.54	77158010	10448	45.19	7460	7700	7300	9640	5200	7420	7384.96	1.00	254	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	606	12.02	1.34	12	0.13	614.00	5499.00	11250	20230303	-34.40	6010	20231024	22.80	8380	-11.93	20240108	7290	1.23	20240207	11250	-34.40	20230322	6010	22.80	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
127	20240308	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-30	5	-0.40	38022550	5108	22.09	7460	7700	7320	9640	5200	7420	7443.73	1.00	-130	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	607	12.04	1.34	12	0.06	614.00	5499.00	11250	20230303	-34.31	6010	20231024	22.96	8380	-11.81	20240108	7290	1.37	20240207	11250	-34.31	20230322	6010	22.96	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
128	20240308	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	70	2	0.94	21739950	2911	12.59	7460	7700	7440	9640	5200	7420	7468.21	1.00	-535	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	615	12.20	1.36	12	0.04	614.00	5499.00	11250	20230303	-33.42	6010	20231024	24.63	8380	-10.62	20240108	7290	2.74	20240207	11250	-33.42	20230322	6010	24.63	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
129	20240308	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7440	20	2	0.27	2344230	315	1.36	7460	7470	7440	9640	5200	7420	7442.00	1.00	13	7980	7700	7560	7280	7140	7630	7210	41	2220	500	5190	10	1	8208283	611	12.12	1.35	12	0.00	614.00	5499.00	11250	20230303	-33.87	6010	20231024	23.79	8380	-11.22	20240108	7290	2.06	20240207	11250	-33.87	20230322	6010	23.79	20231024	2.98	N	099390	500	41 억	82070	N	N	N	N
130	20240307	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7420	-280	5	-3.64	174041460	23112	107.83	7720	7840	7420	10010	5390	7700	7530.38	1.12	-9780	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	609	12.08	1.35	12	0.28	614.00	5499.00	12150	20230302	-38.93	6010	20231024	23.46	8380	-11.46	20240108	7290	1.78	20240207	11250	-34.04	20230322	6010	23.46	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
131	20240307	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	-210	5	-2.73	152997170	20290	94.67	7720	7840	7420	10010	5390	7700	7540.52	1.12	-9371	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	615	12.20	1.36	12	0.25	614.00	5499.00	12150	20230302	-38.35	6010	20231024	24.63	8380	-10.62	20240108	7290	2.74	20240207	11250	-33.42	20230322	6010	24.63	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
132	20240307	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	-150	5	-1.95	136524830	18095	84.43	7720	7840	7420	10010	5390	7700	7544.89	1.12	-8587	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	620	12.30	1.37	12	0.22	614.00	5499.00	12150	20230302	-37.86	6010	20231024	25.62	8380	-9.90	20240108	7290	3.57	20240207	11250	-32.89	20230322	6010	25.62	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
133	20240307	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	-120	5	-1.56	123128060	16318	76.13	7720	7840	7420	10010	5390	7700	7545.54	1.12	-8043	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	622	12.35	1.38	12	0.20	614.00	5499.00	12150	20230302	-37.61	6010	20231024	26.12	8380	-9.55	20240108	7290	3.98	20240207	11250	-32.62	20230322	6010	26.12	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
134	20240307	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	-120	5	-1.56	115816160	15350	71.62	7720	7840	7420	10010	5390	7700	7545.03	1.12	-7863	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	622	12.35	1.38	12	0.19	614.00	5499.00	12150	20230302	-37.61	6010	20231024	26.12	8380	-9.55	20240108	7290	3.98	20240207	11250	-32.62	20230322	6010	26.12	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
135	20240307	110643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	-90	5	-1.17	111664800	14803	69.07	7720	7840	7420	10010	5390	7700	7543.39	1.12	-7782	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	625	12.39	1.38	12	0.18	614.00	5499.00	12150	20230302	-37.37	6010	20231024	26.62	8380	-9.19	20240108	7290	4.39	20240207	11250	-32.36	20230322	6010	26.62	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
136	20240307	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7560	-140	5	-1.82	91905490	12204	56.94	7720	7840	7420	10010	5390	7700	7530.77	1.12	-5793	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	621	12.31	1.37	12	0.15	614.00	5499.00	12150	20230302	-37.78	6010	20231024	25.79	8380	-9.79	20240108	7290	3.70	20240207	11250	-32.80	20230322	6010	25.79	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
137	20240307	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	140	2	1.82	851870	110	0.51	7720	7840	7640	10010	5390	7700	7744.27	1.12	-37	7960	7830	7690	7560	7420	7895	7625	41	2310	500	5390	10	1	8208283	644	12.77	1.43	12	0.00	614.00	5499.00	12150	20230302	-35.47	6010	20231024	30.45	8380	-6.44	20240108	7290	7.54	20240207	11250	-30.31	20230322	6010	30.45	20231024	2.97	N	099390	500	41 억	91851	N	N	N	N
138	20240306	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7700	-40	5	-0.52	162928780	21347	71.99	7680	7820	7550	10060	5420	7740	7632.39	1.19	-5920	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	632	12.54	1.40	12	0.26	614.00	5499.00	12150	20230302	-36.63	6010	20231024	28.12	8380	-8.11	20240108	7290	5.62	20240207	11250	-31.56	20230322	6010	28.12	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
139	20240306	150636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7590	-150	5	-1.94	151795110	19880	67.04	7680	7820	7550	10060	5420	7740	7635.57	1.19	-4976	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	623	12.36	1.38	12	0.24	614.00	5499.00	12150	20230302	-37.53	6010	20231024	26.29	8380	-9.43	20240108	7290	4.12	20240207	11250	-32.53	20230322	6010	26.29	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
140	20240306	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	-110	5	-1.42	136174330	17816	60.08	7680	7820	7580	10060	5420	7740	7643.37	1.19	-4692	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	626	12.43	1.39	12	0.22	614.00	5499.00	12150	20230302	-37.20	6010	20231024	26.96	8380	-8.95	20240108	7290	4.66	20240207	11250	-32.18	20230322	6010	26.96	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
141	20240306	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	-90	5	-1.16	118262730	15455	52.12	7680	7820	7590	10060	5420	7740	7652.07	1.19	-4194	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	628	12.46	1.39	12	0.19	614.00	5499.00	12150	20230302	-37.04	6010	20231024	27.29	8380	-8.71	20240108	7290	4.94	20240207	11250	-32.00	20230322	6010	27.29	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
142	20240306	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7680	-60	5	-0.78	96080120	12541	42.29	7680	7820	7610	10060	5420	7740	7661.28	1.19	-3637	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	630	12.51	1.40	12	0.15	614.00	5499.00	12150	20230302	-36.79	6010	20231024	27.79	8380	-8.35	20240108	7290	5.35	20240207	11250	-31.73	20230322	6010	27.79	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
143	20240306	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	-110	5	-1.42	57306890	7486	25.24	7680	7820	7620	10060	5420	7740	7655.21	1.19	168	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	626	12.43	1.39	12	0.09	614.00	5499.00	12150	20230302	-37.20	6010	20231024	26.96	8380	-8.95	20240108	7290	4.66	20240207	11250	-32.18	20230322	6010	26.96	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
144	20240306	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	-80	5	-1.03	27935150	3653	12.32	7680	7820	7620	10060	5420	7740	7647.18	1.19	407	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	629	12.48	1.39	12	0.04	614.00	5499.00	12150	20230302	-36.95	6010	20231024	27.45	8380	-8.59	20240108	7290	5.08	20240207	11250	-31.91	20230322	6010	27.45	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
145	20240306	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	0	3	0.00	4751250	618	2.08	7680	7740	7680	10060	5420	7740	7688.11	1.19	-57	8006	7872	7676	7542	7346	7940	7610	41	2320	500	5410	10	1	8208283	635	12.61	1.41	12	0.01	614.00	5499.00	12150	20230302	-36.30	6010	20231024	28.79	8380	-7.64	20240108	7290	6.17	20240207	11250	-31.20	20230322	6010	28.79	20231024	2.96	N	099390	500	41 억	97771	N	N	N	N
146	20240305	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	130	2	1.71	223978360	29426	211.85	7580	7810	7480	9890	5330	7610	7611.58	1.21	-1836	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	635	12.61	1.41	12	0.36	614.00	5499.00	12150	20230302	-36.30	6010	20231024	28.79	8380	-7.64	20240108	7290	6.17	20240207	11250	-31.20	20230322	6010	28.79	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
147	20240305	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	170	2	2.23	212883920	27994	201.54	7580	7810	7480	9890	5330	7610	7604.63	1.21	-1360	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	639	12.67	1.41	12	0.34	614.00	5499.00	12150	20230302	-35.97	6010	20231024	29.45	8380	-7.16	20240108	7290	6.72	20240207	11250	-30.84	20230322	6010	29.45	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
148	20240305	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	-10	5	-0.13	153701750	20296	146.12	7580	7690	7480	9890	5330	7610	7573.01	1.21	-1261	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	624	12.38	1.38	12	0.25	614.00	5499.00	12150	20230302	-37.45	6010	20231024	26.46	8380	-9.31	20240108	7290	4.25	20240207	11250	-32.44	20230322	6010	26.46	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
149	20240305	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7590	-20	5	-0.26	126544700	16705	120.27	7580	7690	7480	9890	5330	7610	7575.26	1.21	-1982	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	623	12.36	1.38	12	0.20	614.00	5499.00	12150	20230302	-37.53	6010	20231024	26.29	8380	-9.43	20240108	7290	4.12	20240207	11250	-32.53	20230322	6010	26.29	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
150	20240305	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	10	2	0.13	116353270	15357	110.56	7580	7690	7480	9890	5330	7610	7576.56	1.21	-2091	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	625	12.41	1.39	12	0.19	614.00	5499.00	12150	20230302	-37.28	6010	20231024	26.79	8380	-9.07	20240108	7290	4.53	20240207	11250	-32.27	20230322	6010	26.79	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
151	20240305	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	20	2	0.26	82204560	10865	78.22	7580	7690	7480	9890	5330	7610	7566.00	1.21	-1105	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	626	12.43	1.39	12	0.13	614.00	5499.00	12150	20230302	-37.20	6010	20231024	26.96	8380	-8.95	20240108	7290	4.66	20240207	11250	-32.18	20230322	6010	26.96	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
152	20240305	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	10	2	0.13	62351540	8250	59.40	7580	7690	7480	9890	5330	7610	7557.76	1.21	-921	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	625	12.41	1.39	12	0.10	614.00	5499.00	12150	20230302	-37.28	6010	20231024	26.79	8380	-9.07	20240108	7290	4.53	20240207	11250	-32.27	20230322	6010	26.79	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
153	20240305	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7530	-80	5	-1.05	26315560	3496	25.17	7580	7600	7480	9890	5330	7610	7527.33	1.21	-696	7756	7682	7646	7572	7536	7665	7555	41	2280	500	5320	10	1	8208283	618	12.26	1.37	12	0.04	614.00	5499.00	12150	20230302	-38.02	6010	20231024	25.29	8380	-10.14	20240108	7290	3.29	20240207	11250	-33.07	20230322	6010	25.29	20231024	2.97	N	099390	500	41 억	99568	N	N	N	N
154	20240304	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	-110	5	-1.42	103942750	13580	110.02	7720	7720	7610	10030	5410	7720	7654.16	1.23	-1457	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	625	12.39	1.38	12	0.17	614.00	5499.00	12150	20230302	-37.37	6010	20231024	26.62	8380	-9.19	20240108	7290	4.39	20240207	11250	-32.36	20230322	6010	26.62	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
155	20240304	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7670	-50	5	-0.65	83538490	10900	88.31	7720	7720	7630	10030	5410	7720	7664.08	1.23	-1503	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	630	12.49	1.39	12	0.13	614.00	5499.00	12150	20230302	-36.87	6010	20231024	27.62	8380	-8.47	20240108	7290	5.21	20240207	11250	-31.82	20230322	6010	27.62	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
156	20240304	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	-30	5	-0.39	70548030	9204	74.57	7720	7720	7630	10030	5410	7720	7664.93	1.23	-1309	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	631	12.52	1.40	12	0.11	614.00	5499.00	12150	20230302	-36.71	6010	20231024	27.95	8380	-8.23	20240108	7290	5.49	20240207	11250	-31.64	20230322	6010	27.95	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
157	20240304	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	-30	5	-0.39	58905220	7690	62.30	7720	7720	7630	10030	5410	7720	7659.98	1.23	-873	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	631	12.52	1.40	12	0.09	614.00	5499.00	12150	20230302	-36.71	6010	20231024	27.95	8380	-8.23	20240108	7290	5.49	20240207	11250	-31.64	20230322	6010	27.95	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
158	20240304	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	-60	5	-0.78	38231480	4987	40.40	7720	7720	7640	10030	5410	7720	7666.23	1.23	-823	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	629	12.48	1.39	12	0.06	614.00	5499.00	12150	20230302	-36.95	6010	20231024	27.45	8380	-8.59	20240108	7290	5.08	20240207	11250	-31.91	20230322	6010	27.45	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
159	20240304	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	-60	5	-0.78	36320110	4737	38.38	7720	7720	7640	10030	5410	7720	7667.32	1.23	-827	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	629	12.48	1.39	12	0.06	614.00	5499.00	12150	20230302	-36.95	6010	20231024	27.45	8380	-8.59	20240108	7290	5.08	20240207	11250	-31.91	20230322	6010	27.45	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
160	20240304	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	-10	5	-0.13	17407610	2266	18.36	7720	7720	7640	10030	5410	7720	7682.09	1.23	-621	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	633	12.56	1.40	12	0.03	614.00	5499.00	12150	20230302	-36.54	6010	20231024	28.29	8380	-8.00	20240108	7290	5.76	20240207	11250	-31.47	20230322	6010	28.29	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N
161	20240304	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	-10	5	-0.13	848220	110	0.89	7720	7720	7710	10030	5410	7720	7711.09	1.23	-95	7953	7836	7733	7616	7513	7785	7565	41	2310	500	5400	10	1	8208283	633	12.56	1.40	12	0.00	614.00	5499.00	12150	20230302	-36.54	6010	20231024	28.29	8380	-8.00	20240108	7290	5.76	20240207	11250	-31.47	20230322	6010	28.29	20231024	2.99	N	099390	500	41 억	100942	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History