KissMeData/173130/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160856	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8590	310	2	3.74	1667291370	198569	70.84	8320	8630	8220	10760	5800	8280	8396.34	1.51	-2910	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	1019	9.75	2.22	12	1.67	881.00	3878.00	18135	20230825	-52.63	7444	20230324	15.39	12200	-29.59	20240102	8220	4.50	20240329	19950	-56.94	20230825	8220	4.50	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
3	20240329	150858	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8530	250	2	3.02	1539809840	183718	65.54	8320	8630	8220	10760	5800	8280	8381.57	1.51	-1133	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	1012	9.68	2.20	12	1.55	881.00	3878.00	18135	20230825	-52.96	7444	20230324	14.59	12200	-30.08	20240102	8220	3.77	20240329	19950	-57.24	20230825	8220	3.77	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
4	20240329	140854	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8480	200	2	2.42	1120199750	134631	48.03	8320	8490	8220	10760	5800	8280	8320.62	1.51	-2804	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	1006	9.63	2.19	12	1.14	881.00	3878.00	18135	20230825	-53.24	7444	20230324	13.92	12200	-30.49	20240102	8220	3.16	20240329	19950	-57.49	20230825	8220	3.16	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
5	20240329	130840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8280	0	3	0.00	822440780	99093	35.35	8320	8370	8220	10760	5800	8280	8299.76	1.51	-9032	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	982	9.40	2.14	12	0.84	881.00	3878.00	18135	20230825	-54.34	7444	20230324	11.23	12200	-32.13	20240102	8220	0.73	20240329	19950	-58.50	20230825	8220	0.73	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
6	20240329	120851	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8240	-40	5	-0.48	742849320	89442	31.91	8320	8370	8220	10760	5800	8280	8305.47	1.51	-9325	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	977	9.35	2.12	12	0.75	881.00	3878.00	18135	20230825	-54.56	7444	20230324	10.69	12200	-32.46	20240102	8220	0.24	20240329	19950	-58.70	20230825	8220	0.24	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
7	20240329	110839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8310	30	2	0.36	525399020	63146	22.53	8320	8370	8260	10760	5800	8280	8320.61	1.51	2055	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	986	9.43	2.14	12	0.53	881.00	3878.00	18135	20230825	-54.18	7444	20230324	11.63	12200	-31.89	20240102	8260	0.61	20240329	19950	-58.35	20230825	8260	0.61	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
8	20240329	100839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8330	50	2	0.60	379490690	45615	16.27	8320	8370	8260	10760	5800	8280	8319.73	1.51	1900	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	988	9.46	2.15	12	0.38	881.00	3878.00	18135	20230825	-54.07	7444	20230324	11.90	12200	-31.72	20240102	8260	0.85	20240329	19950	-58.25	20230825	8260	0.85	20240329	7.49	N	173130	500	59 억	179572	N	N	N	N
9	20240329	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	90	2	1.09	106845600	12822	4.57	8320	8370	8290	10760	5800	8280	8334.48	1.51	2497	8626	8452	8356	8182	8086	8405	8135	59	2480	500	5960	10	1	11860430	993	9.50	2.16	12	0.11	881.00	3878.00	18135	20230825	-53.85	7444	20230324	12.44	12200	-31.39	20240102	8260	1.33	20240328	19950	-58.05	20230825	8260	1.33	20240328	7.49	N	173130	500	59 억	179572	N	N	N	N
10	20240328	160846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8280	-270	5	-3.16	2248100860	270081	122.02	8500	8530	8260	11110	5990	8550	8323.87	1.20	37123	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	982	9.40	2.14	12	2.28	881.00	3878.00	18135	20230825	-54.34	7444	20230324	11.23	12200	-32.13	20240102	8260	0.24	20240328	19950	-58.50	20230825	8260	0.24	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
11	20240328	150846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8290	-260	5	-3.04	2125134600	255250	115.32	8500	8530	8260	11110	5990	8550	8325.61	1.20	31482	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	983	9.41	2.14	12	2.15	881.00	3878.00	18135	20230825	-54.29	7444	20230324	11.36	12200	-32.05	20240102	8260	0.36	20240328	19950	-58.45	20230825	8260	0.36	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
12	20240328	140836	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8310	-240	5	-2.81	1692816710	203047	91.74	8500	8530	8270	11110	5990	8550	8336.96	1.20	26610	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	986	9.43	2.14	12	1.71	881.00	3878.00	18135	20230825	-54.18	7444	20230324	11.63	12200	-31.89	20240102	8270	0.48	20240328	19950	-58.35	20230825	8270	0.48	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
13	20240328	130835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8320	-230	5	-2.69	1545903200	185365	83.75	8500	8530	8270	11110	5990	8550	8339.66	1.20	23809	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	987	9.44	2.15	12	1.56	881.00	3878.00	18135	20230825	-54.12	7444	20230324	11.77	12200	-31.80	20240102	8270	0.60	20240328	19950	-58.30	20230825	8270	0.60	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
14	20240328	120839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8350	-200	5	-2.34	1430974370	171589	77.52	8500	8530	8270	11110	5990	8550	8339.42	1.20	20833	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	990	9.48	2.15	12	1.45	881.00	3878.00	18135	20230825	-53.96	7444	20230324	12.17	12200	-31.56	20240102	8270	0.97	20240328	19950	-58.15	20230825	8270	0.97	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
15	20240328	110841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8320	-230	5	-2.69	1242868600	148995	67.32	8500	8530	8270	11110	5990	8550	8341.53	1.20	13881	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	987	9.44	2.15	12	1.26	881.00	3878.00	18135	20230825	-54.12	7444	20230324	11.77	12200	-31.80	20240102	8270	0.60	20240328	19950	-58.30	20230825	8270	0.60	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
16	20240328	100847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8340	-210	5	-2.46	627894480	74926	33.85	8500	8530	8290	11110	5990	8550	8379.96	1.20	-7642	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	989	9.47	2.15	12	0.63	881.00	3878.00	18135	20230825	-54.01	7444	20230324	12.04	12200	-31.64	20240102	8290	0.60	20240328	19950	-58.20	20230825	8290	0.60	20240328	7.51	N	173130	500	59 억	142449	N	N	N	N
17	20240328	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	-60	5	-0.70	95379800	11251	5.08	8500	8530	8440	11110	5990	8550	8476.77	1.20	1891	8956	8752	8586	8382	8216	8670	8300	59	2560	500	6150	10	1	11860430	1007	9.64	2.19	12	0.09	881.00	3878.00	18135	20230825	-53.18	7444	20230324	14.05	12200	-30.41	20240102	8420	0.83	20240327	19950	-57.44	20230825	8420	0.83	20240327	7.51	N	173130	500	59 억	142449	N	N	N	N
18	20240327	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8550	-180	5	-2.06	1804771250	211633	79.70	8700	8790	8420	11340	6120	8730	8527.78	0.91	34621	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1014	9.70	2.20	12	1.78	881.00	3878.00	18135	20230825	-52.85	7444	20230324	14.86	12200	-29.92	20240102	8420	1.54	20240327	19950	-57.14	20230825	8410	1.66	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
19	20240327	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	-230	5	-2.63	1705023170	199959	75.30	8700	8790	8420	11340	6120	8730	8526.84	0.91	32540	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1008	9.65	2.19	12	1.69	881.00	3878.00	18135	20230825	-53.13	7444	20230324	14.19	12200	-30.33	20240102	8420	0.95	20240327	19950	-57.39	20230825	8410	1.07	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
20	20240327	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8520	-210	5	-2.41	1515473200	177705	66.92	8700	8790	8420	11340	6120	8730	8528.01	0.91	28432	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1011	9.67	2.20	12	1.50	881.00	3878.00	18135	20230825	-53.02	7444	20230324	14.45	12200	-30.16	20240102	8420	1.19	20240327	19950	-57.29	20230825	8410	1.31	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
21	20240327	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	-230	5	-2.63	1366394790	160227	60.34	8700	8790	8420	11340	6120	8730	8527.84	0.91	27099	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1008	9.65	2.19	12	1.35	881.00	3878.00	18135	20230825	-53.13	7444	20230324	14.19	12200	-30.33	20240102	8420	0.95	20240327	19950	-57.39	20230825	8410	1.07	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
22	20240327	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	-270	5	-3.09	1242664720	145602	54.83	8700	8790	8420	11340	6120	8730	8534.64	0.91	24360	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1003	9.60	2.18	12	1.23	881.00	3878.00	18135	20230825	-53.35	7444	20230324	13.65	12200	-30.66	20240102	8420	0.48	20240327	19950	-57.59	20230825	8410	0.59	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
23	20240327	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8450	-280	5	-3.21	1106430760	129506	48.77	8700	8790	8420	11340	6120	8730	8543.44	0.91	21693	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1002	9.59	2.18	12	1.09	881.00	3878.00	18135	20230825	-53.41	7444	20230324	13.51	12200	-30.74	20240102	8420	0.36	20240327	19950	-57.64	20230825	8410	0.48	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
24	20240327	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8570	-160	5	-1.83	721620050	84162	31.69	8700	8790	8480	11340	6120	8730	8574.14	0.91	20624	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1016	9.73	2.21	12	0.71	881.00	3878.00	18135	20230825	-52.74	7444	20230324	15.13	12200	-29.75	20240102	8480	1.06	20240327	19950	-57.04	20230825	8410	1.90	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
25	20240327	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-100	5	-1.15	157811640	18134	6.83	8700	8790	8630	11340	6120	8730	8702.50	0.91	6392	9236	8982	8756	8502	8276	8870	8390	59	2610	500	6280	10	1	11860430	1024	9.80	2.23	12	0.15	881.00	3878.00	18135	20230825	-52.41	7444	20230324	15.93	12200	-29.26	20240102	8530	1.17	20240326	19950	-56.74	20230825	8410	2.62	20230327	7.31	N	173130	500	59 억	107576	N	N	N	N
26	20240326	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	-250	5	-2.78	2306235100	263260	99.40	8880	9010	8530	11670	6290	8980	8760.38	0.77	16777	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1035	17.05	2.85	12	2.22	512.00	3058.00	18135	20230825	-51.86	7444	20230324	17.28	12200	-28.44	20240102	8530	2.34	20240326	19950	-56.24	20230825	8410	3.80	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
27	20240326	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	-240	5	-2.67	2239876800	255660	96.53	8880	9010	8530	11670	6290	8980	8761.15	0.77	15003	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1037	17.07	2.86	12	2.16	512.00	3058.00	18135	20230825	-51.81	7444	20230324	17.41	12200	-28.36	20240102	8530	2.46	20240326	19950	-56.19	20230825	8410	3.92	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
28	20240326	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-350	5	-3.90	2046258620	233463	88.15	8880	9010	8530	11670	6290	8980	8764.80	0.77	-192	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1024	16.86	2.82	12	1.97	512.00	3058.00	18135	20230825	-52.41	7444	20230324	15.93	12200	-29.26	20240102	8530	1.17	20240326	19950	-56.74	20230825	8410	2.62	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
29	20240326	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-350	5	-3.90	1817343540	207056	78.18	8880	9010	8530	11670	6290	8980	8777.05	0.77	-9157	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1024	16.86	2.82	12	1.75	512.00	3058.00	18135	20230825	-52.41	7444	20230324	15.93	12200	-29.26	20240102	8530	1.17	20240326	19950	-56.74	20230825	8410	2.62	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
30	20240326	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-350	5	-3.90	1531281250	173793	65.62	8880	9010	8550	11670	6290	8980	8810.94	0.77	-13081	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1024	16.86	2.82	12	1.47	512.00	3058.00	18135	20230825	-52.41	7444	20230324	15.93	12200	-29.26	20240102	8550	0.94	20240326	19950	-56.74	20230825	8410	2.62	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
31	20240326	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-140	5	-1.56	921046570	103594	39.12	8880	9010	8780	11670	6290	8980	8890.92	0.77	-8884	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1048	17.27	2.89	12	0.87	512.00	3058.00	18135	20230825	-51.25	7444	20230324	18.75	12200	-27.54	20240102	8780	0.68	20240326	19950	-55.69	20230825	8410	5.11	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
32	20240326	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	-10	5	-0.11	534031820	59809	22.58	8880	9010	8830	11670	6290	8980	8928.95	0.77	6878	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1064	17.52	2.93	12	0.50	512.00	3058.00	18135	20230825	-50.54	7444	20230324	20.50	12200	-26.48	20240102	8830	1.59	20240326	19950	-55.04	20230825	8410	6.66	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
33	20240326	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-70	5	-0.78	108620230	12176	4.60	8880	9010	8880	11670	6290	8980	8920.80	0.77	1443	9573	9276	9083	8786	8593	9180	8690	59	2690	500	6460	10	1	11860430	1057	17.40	2.91	12	0.10	512.00	3058.00	18135	20230825	-50.87	7444	20230324	19.69	12200	-26.97	20240102	8880	0.34	20240326	19950	-55.34	20230825	8410	5.95	20230327	7.37	N	173130	500	59 억	91307	N	N	N	N
34	20240325	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	-290	5	-3.13	2389758880	262725	106.70	9300	9380	8890	12050	6490	9270	9096.71	0.77	474	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1065	17.54	2.94	12	2.22	512.00	3058.00	18135	20230825	-50.48	7444	20230324	20.63	12200	-26.39	20240102	8890	1.01	20240325	19950	-54.99	20230825	8410	6.78	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
35	20240325	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	-280	5	-3.02	2277144240	250179	101.60	9300	9380	8890	12050	6490	9270	9102.06	0.77	-618	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1066	17.56	2.94	12	2.11	512.00	3058.00	18135	20230825	-50.43	7444	20230324	20.77	12200	-26.31	20240102	8890	1.12	20240325	19950	-54.94	20230825	8410	6.90	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
36	20240325	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	-290	5	-3.13	1875726680	205264	83.36	9300	9380	8950	12050	6490	9270	9138.12	0.77	2382	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1065	17.54	2.94	12	1.73	512.00	3058.00	18135	20230825	-50.48	7444	20230324	20.63	12200	-26.39	20240102	8950	0.34	20240325	19950	-54.99	20230825	8410	6.78	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
37	20240325	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-220	5	-2.37	1502698340	163828	66.53	9300	9380	9000	12050	6490	9270	9172.41	0.77	4445	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1073	17.68	2.96	12	1.38	512.00	3058.00	18135	20230825	-50.10	7444	20230324	21.57	12200	-25.82	20240102	9000	0.56	20240325	19950	-54.64	20230825	8410	7.61	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
38	20240325	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	-150	5	-1.62	1136085310	123366	50.10	9300	9380	9070	12050	6490	9270	9209.06	0.77	4838	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1082	17.81	2.98	12	1.04	512.00	3058.00	18135	20230825	-49.71	7444	20230324	22.51	12200	-25.25	20240102	9070	0.55	20240325	19950	-54.29	20230825	8410	8.44	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
39	20240325	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-70	5	-0.76	1016667710	110326	44.81	9300	9380	9070	12050	6490	9270	9215.12	0.77	4548	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1091	17.97	3.01	12	0.93	512.00	3058.00	18135	20230825	-49.27	7444	20230324	23.59	12200	-24.59	20240102	9070	1.43	20240325	19950	-53.88	20230825	8410	9.39	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
40	20240325	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-110	5	-1.19	590530400	63795	25.91	9300	9380	9130	12050	6490	9270	9256.69	0.77	1211	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1086	17.89	3.00	12	0.54	512.00	3058.00	18135	20230825	-49.49	7444	20230324	23.05	12200	-24.92	20240102	9080	0.88	20240122	19950	-54.09	20230825	8410	8.92	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
41	20240325	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	20	2	0.22	98544510	10591	4.30	9300	9350	9270	12050	6490	9270	9304.55	0.77	-2274	9856	9562	9376	9082	8896	9470	8990	59	2780	500	6670	10	1	11860430	1102	18.14	3.04	12	0.09	512.00	3058.00	18135	20230825	-48.77	7444	20230324	24.80	12200	-23.85	20240102	9080	2.31	20240122	19950	-53.43	20230825	8410	10.46	20230327	7.17	N	173130	500	59 억	90892	N	N	N	N
42	20240322	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-370	5	-3.84	2280403280	244671	182.24	9670	9670	9190	12530	6750	9640	9320.54	0.62	17013	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1099	18.11	3.03	12	2.06	512.00	3058.00	18135	20230825	-48.88	7444	20230324	24.53	12200	-24.02	20240102	9080	2.09	20240122	19950	-53.53	20230825	8190	13.19	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
43	20240322	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-370	5	-3.84	2179835560	233807	174.14	9670	9670	9190	12530	6750	9640	9323.23	0.62	18488	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1099	18.11	3.03	12	1.97	512.00	3058.00	18135	20230825	-48.88	7444	20230324	24.53	12200	-24.02	20240102	9080	2.09	20240122	19950	-53.53	20230825	8190	13.19	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
44	20240322	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	-300	5	-3.11	1445381160	154340	114.96	9670	9670	9210	12530	6750	9640	9364.92	0.62	13045	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1108	18.24	3.05	12	1.30	512.00	3058.00	18135	20230825	-48.50	7444	20230324	25.47	12200	-23.44	20240102	9080	2.86	20240122	19950	-53.18	20230825	8190	14.04	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
45	20240322	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-310	5	-3.22	1336007550	142592	106.21	9670	9670	9210	12530	6750	9640	9369.44	0.62	13197	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1107	18.22	3.05	12	1.20	512.00	3058.00	18135	20230825	-48.55	7444	20230324	25.34	12200	-23.52	20240102	9080	2.75	20240122	19950	-53.23	20230825	8190	13.92	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
46	20240322	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	-320	5	-3.32	1275358640	136073	101.35	9670	9670	9210	12530	6750	9640	9372.61	0.62	12436	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1105	18.20	3.05	12	1.15	512.00	3058.00	18135	20230825	-48.61	7444	20230324	25.20	12200	-23.61	20240102	9080	2.64	20240122	19950	-53.28	20230825	8190	13.80	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
47	20240322	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-340	5	-3.53	1125396520	119946	89.34	9670	9670	9210	12530	6750	9640	9382.53	0.62	8090	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1103	18.16	3.04	12	1.01	512.00	3058.00	18135	20230825	-48.72	7444	20230324	24.93	12200	-23.77	20240102	9080	2.42	20240122	19950	-53.38	20230825	8190	13.55	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
48	20240322	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	-220	5	-2.28	521728620	55053	41.00	9670	9670	9380	12530	6750	9640	9476.84	0.62	1132	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1117	18.40	3.08	12	0.46	512.00	3058.00	18135	20230825	-48.06	7444	20230324	26.54	12200	-22.79	20240102	9080	3.74	20240122	19950	-52.78	20230825	8190	15.02	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
49	20240322	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9500	-140	5	-1.45	76486540	7988	5.95	9670	9670	9500	12530	6750	9640	9575.18	0.62	-645	10086	9862	9696	9472	9306	9780	9390	59	2890	500	6940	10	1	11860430	1127	18.55	3.11	12	0.07	512.00	3058.00	18135	20230825	-47.62	7444	20230324	27.62	12200	-22.13	20240102	9080	4.63	20240122	19950	-52.38	20230825	8190	16.00	20230324	7.27	N	173130	500	59 억	74096	N	N	N	N
50	20240321	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9640	-100	5	-1.03	1287662650	133213	68.74	9740	9920	9530	12660	6820	9740	9666.22	0.70	-9293	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1143	18.83	3.15	12	1.12	512.00	3058.00	18135	20230825	-46.84	7444	20230324	29.50	12200	-20.98	20240102	9080	6.17	20240122	19950	-51.68	20230825	8190	17.70	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
51	20240321	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	-90	5	-0.92	1127074130	116471	60.10	9740	9920	9540	12660	6820	9740	9676.86	0.70	-9104	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1145	18.85	3.16	12	0.98	512.00	3058.00	18135	20230825	-46.79	7444	20230324	29.63	12200	-20.90	20240102	9080	6.28	20240122	19950	-51.63	20230825	8190	17.83	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
52	20240321	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	-90	5	-0.92	1043254840	107773	55.61	9740	9920	9540	12660	6820	9740	9680.11	0.70	-9001	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1145	18.85	3.16	12	0.91	512.00	3058.00	18135	20230825	-46.79	7444	20230324	29.63	12200	-20.90	20240102	9080	6.28	20240122	19950	-51.63	20230825	8190	17.83	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
53	20240321	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	-80	5	-0.82	969684960	100153	51.68	9740	9920	9540	12660	6820	9740	9682.04	0.70	-8925	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1146	18.87	3.16	12	0.84	512.00	3058.00	18135	20230825	-46.73	7444	20230324	29.77	12200	-20.82	20240102	9080	6.39	20240122	19950	-51.58	20230825	8190	17.95	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
54	20240321	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	-140	5	-1.44	899608810	92872	47.93	9740	9920	9540	12660	6820	9740	9686.55	0.70	-8216	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1139	18.75	3.14	12	0.78	512.00	3058.00	18135	20230825	-47.06	7444	20230324	28.96	12200	-21.31	20240102	9080	5.73	20240122	19950	-51.88	20230825	8190	17.22	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
55	20240321	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9630	-110	5	-1.13	725156770	74744	38.57	9740	9920	9540	12660	6820	9740	9701.87	0.70	-7930	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1142	18.81	3.15	12	0.63	512.00	3058.00	18135	20230825	-46.90	7444	20230324	29.37	12200	-21.07	20240102	9080	6.06	20240122	19950	-51.73	20230825	8190	17.58	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
56	20240321	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9700	-40	5	-0.41	358137480	36722	18.95	9740	9920	9700	12660	6820	9740	9752.67	0.70	-9273	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1150	18.95	3.17	12	0.31	512.00	3058.00	18135	20230825	-46.51	7444	20230324	30.31	12200	-20.49	20240102	9080	6.83	20240122	19950	-51.38	20230825	8190	18.44	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
57	20240321	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9860	120	2	1.23	108222190	11030	5.69	9740	9920	9730	12660	6820	9740	9811.62	0.70	-833	10573	10156	9923	9506	9273	10365	9715	59	2920	500	7010	10	1	11860430	1169	19.26	3.22	12	0.09	512.00	3058.00	18135	20230825	-45.63	7444	20230324	32.46	12200	-19.18	20240102	9080	8.59	20240122	19950	-50.58	20230825	8190	20.39	20230324	7.17	N	173130	500	59 억	83361	N	N	N	N
58	20240320	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9740	40	2	0.41	1901247130	192128	130.57	9720	10340	9690	12610	6790	9700	9895.79	0.64	8427	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1155	19.02	3.19	12	1.62	512.00	3058.00	18135	20230825	-46.29	7444	20230324	30.84	12200	-20.16	20240102	9080	7.27	20240122	19950	-51.18	20230825	8190	18.93	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
59	20240320	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9730	30	2	0.31	1840796780	185921	126.35	9720	10340	9690	12610	6790	9700	9900.97	0.64	8411	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1154	19.00	3.18	12	1.57	512.00	3058.00	18135	20230825	-46.35	7444	20230324	30.71	12200	-20.25	20240102	9080	7.16	20240122	19950	-51.23	20230825	8190	18.80	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
60	20240320	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9760	60	2	0.62	1605618520	161746	109.92	9720	10340	9720	12610	6790	9700	9926.81	0.64	8953	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1158	19.06	3.19	12	1.36	512.00	3058.00	18135	20230825	-46.18	7444	20230324	31.11	12200	-20.00	20240102	9080	7.49	20240122	19950	-51.08	20230825	8190	19.17	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
61	20240320	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9840	140	2	1.44	1505605270	151530	102.98	9720	10340	9720	12610	6790	9700	9936.04	0.64	10365	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1167	19.22	3.22	12	1.28	512.00	3058.00	18135	20230825	-45.74	7444	20230324	32.19	12200	-19.34	20240102	9080	8.37	20240122	19950	-50.68	20230825	8190	20.15	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
62	20240320	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9910	210	2	2.16	1438777140	144760	98.38	9720	10340	9720	12610	6790	9700	9939.07	0.64	10399	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1175	19.36	3.24	12	1.22	512.00	3058.00	18135	20230825	-45.35	7444	20230324	33.13	12200	-18.77	20240102	9080	9.14	20240122	19950	-50.33	20230825	8190	21.00	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
63	20240320	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9890	190	2	1.96	790652710	80440	54.67	9720	9910	9720	12610	6790	9700	9829.12	0.64	5686	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1173	19.32	3.23	12	0.68	512.00	3058.00	18135	20230825	-45.46	7444	20230324	32.86	12200	-18.93	20240102	9080	8.92	20240122	19950	-50.43	20230825	8190	20.76	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
64	20240320	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	150	2	1.55	493035160	50225	34.13	9720	9890	9720	12610	6790	9700	9816.55	0.64	8509	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1168	19.24	3.22	12	0.42	512.00	3058.00	18135	20230825	-45.69	7444	20230324	32.32	12200	-19.26	20240102	9080	8.48	20240122	19950	-50.63	20230825	8190	20.27	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
65	20240320	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9750	50	2	0.52	87761870	9009	6.12	9720	9840	9720	12610	6790	9700	9741.63	0.64	2684	9980	9840	9670	9530	9360	9755	9445	59	2910	500	6980	10	1	11860430	1156	19.04	3.19	12	0.08	512.00	3058.00	18135	20230825	-46.24	7444	20230324	30.98	12200	-20.08	20240102	9080	7.38	20240122	19950	-51.13	20230825	8190	19.05	20230324	6.93	N	173130	500	59 억	75365	N	N	N	N
66	20240319	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9700	-70	5	-0.72	1380155970	143605	59.07	9800	9810	9500	12700	6840	9770	9610.48	0.61	2548	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1150	18.95	3.17	12	1.21	512.00	3058.00	18135	20230825	-46.51	7444	20230324	30.31	12200	-20.49	20240102	9080	6.83	20240122	19950	-51.38	20230825	8190	18.44	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
67	20240319	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9620	-150	5	-1.54	1279624390	133213	54.80	9800	9810	9500	12700	6840	9770	9605.61	0.61	878	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1141	18.79	3.15	12	1.12	512.00	3058.00	18135	20230825	-46.95	7444	20230324	29.23	12200	-21.15	20240102	9080	5.95	20240122	19950	-51.78	20230825	8190	17.46	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
68	20240319	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9590	-180	5	-1.84	1152792880	120005	49.36	9800	9810	9500	12700	6840	9770	9605.93	0.61	-4370	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1137	18.73	3.14	12	1.01	512.00	3058.00	18135	20230825	-47.12	7444	20230324	28.83	12200	-21.39	20240102	9080	5.62	20240122	19950	-51.93	20230825	8190	17.09	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
69	20240319	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9530	-240	5	-2.46	1055102990	109786	45.16	9800	9810	9500	12700	6840	9770	9610.25	0.61	-1132	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1130	18.61	3.12	12	0.93	512.00	3058.00	18135	20230825	-47.45	7444	20230324	28.02	12200	-21.89	20240102	9080	4.96	20240122	19950	-52.23	20230825	8190	16.36	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
70	20240319	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	-170	5	-1.74	951929770	98966	40.71	9800	9810	9500	12700	6840	9770	9618.45	0.61	-1002	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1139	18.75	3.14	12	0.83	512.00	3058.00	18135	20230825	-47.06	7444	20230324	28.96	12200	-21.31	20240102	9080	5.73	20240122	19950	-51.88	20230825	8190	17.22	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
71	20240319	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	-110	5	-1.13	900201710	93576	38.49	9800	9810	9500	12700	6840	9770	9619.69	0.61	1417	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1146	18.87	3.16	12	0.79	512.00	3058.00	18135	20230825	-46.73	7444	20230324	29.77	12200	-20.82	20240102	9080	6.39	20240122	19950	-51.58	20230825	8190	17.95	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
72	20240319	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9640	-130	5	-1.33	669409350	69597	28.63	9800	9810	9500	12700	6840	9770	9617.93	0.61	1729	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1143	18.83	3.15	12	0.59	512.00	3058.00	18135	20230825	-46.84	7444	20230324	29.50	12200	-20.98	20240102	9080	6.17	20240122	19950	-51.68	20230825	8190	17.70	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
73	20240319	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9740	-30	5	-0.31	93308820	9597	3.95	9800	9810	9640	12700	6840	9770	9721.70	0.61	-47	10470	10120	9920	9570	9370	10020	9470	59	2930	500	7030	10	1	11860430	1155	19.02	3.19	12	0.08	512.00	3058.00	18135	20230825	-46.29	7444	20230324	30.84	12200	-20.16	20240102	9080	7.27	20240122	19950	-51.18	20230825	8190	18.93	20230324	7.09	N	173130	500	59 억	72817	N	N	N	N
74	20240318	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9770	-460	5	-4.50	2391798500	241733	158.33	10220	10270	9720	13290	7170	10230	9894.38	1.08	-55538	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1159	19.08	3.19	12	2.04	512.00	3058.00	18135	20230825	-46.13	7444	20230324	31.25	12200	-19.92	20240102	9080	7.60	20240122	19950	-51.03	20230825	8190	19.29	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
75	20240318	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9830	-400	5	-3.91	2137538240	215767	141.32	10220	10270	9720	13290	7170	10230	9906.70	1.08	-55506	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1166	19.20	3.21	12	1.82	512.00	3058.00	18135	20230825	-45.80	7444	20230324	32.05	12200	-19.43	20240102	9080	8.26	20240122	19950	-50.73	20230825	8190	20.02	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
76	20240318	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	-380	5	-3.71	2008926300	202685	132.76	10220	10270	9720	13290	7170	10230	9911.57	1.08	-54700	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1168	19.24	3.22	12	1.71	512.00	3058.00	18135	20230825	-45.69	7444	20230324	32.32	12200	-19.26	20240102	9080	8.48	20240122	19950	-50.63	20230825	8190	20.27	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
77	20240318	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	-380	5	-3.71	1888832490	190466	124.75	10220	10270	9720	13290	7170	10230	9916.90	1.08	-54574	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1168	19.24	3.22	12	1.61	512.00	3058.00	18135	20230825	-45.69	7444	20230324	32.32	12200	-19.26	20240102	9080	8.48	20240122	19950	-50.63	20230825	8190	20.27	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
78	20240318	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9870	-360	5	-3.52	1804366930	181912	119.15	10220	10270	9720	13290	7170	10230	9918.90	1.08	-53986	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1171	19.28	3.23	12	1.53	512.00	3058.00	18135	20230825	-45.57	7444	20230324	32.59	12200	-19.10	20240102	9080	8.70	20240122	19950	-50.53	20230825	8190	20.51	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
79	20240318	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	-380	5	-3.71	1474089440	148303	97.14	10220	10270	9720	13290	7170	10230	9939.71	1.08	-51427	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1168	19.24	3.22	12	1.25	512.00	3058.00	18135	20230825	-45.69	7444	20230324	32.32	12200	-19.26	20240102	9080	8.48	20240122	19950	-50.63	20230825	8190	20.27	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
80	20240318	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9900	-330	5	-3.23	947652880	94660	62.00	10220	10270	9850	13290	7170	10230	10011.12	1.08	-37755	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1174	19.34	3.24	12	0.80	512.00	3058.00	18135	20230825	-45.41	7444	20230324	32.99	12200	-18.85	20240102	9080	9.03	20240122	19950	-50.38	20230825	8190	20.88	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
81	20240318	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10010	-220	5	-2.15	211885910	21044	13.78	10220	10270	10010	13290	7170	10230	10068.71	1.08	-2825	10983	10606	10313	9936	9643	10795	10125	59	3060	500	7360	10	1	11860430	1187	19.55	3.27	12	0.18	512.00	3058.00	18135	20230825	-44.80	7444	20230324	34.47	12200	-17.95	20240102	9080	10.24	20240122	19950	-49.82	20230825	8190	22.22	20230324	7.04	N	173130	500	59 억	128131	N	N	N	N
82	20240315	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10230	90	2	0.89	1581603210	152424	95.78	10070	10690	10020	13180	7100	10140	10376.38	0.93	17636	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1213	19.98	3.35	12	1.29	512.00	3058.00	18135	20230825	-43.59	7444	20230324	37.43	12200	-16.15	20240102	9080	12.67	20240122	19950	-48.72	20230825	8190	24.91	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
83	20240315	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10260	120	2	1.18	1493027300	143793	90.36	10070	10690	10020	13180	7100	10140	10383.21	0.93	18574	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1217	20.04	3.36	12	1.21	512.00	3058.00	18135	20230825	-43.42	7444	20230324	37.83	12200	-15.90	20240102	9080	13.00	20240122	19950	-48.57	20230825	8190	25.27	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
84	20240315	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10270	130	2	1.28	1386288500	133380	83.81	10070	10690	10020	13180	7100	10140	10393.57	0.93	17931	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1218	20.06	3.36	12	1.12	512.00	3058.00	18135	20230825	-43.37	7444	20230324	37.96	12200	-15.82	20240102	9080	13.11	20240122	19950	-48.52	20230825	8190	25.40	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
85	20240315	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10450	310	2	3.06	1256085500	120809	75.92	10070	10690	10020	13180	7100	10140	10397.34	0.93	17806	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1239	20.41	3.42	12	1.02	512.00	3058.00	18135	20230825	-42.38	7444	20230324	40.38	12200	-14.34	20240102	9080	15.09	20240122	19950	-47.62	20230825	8190	27.59	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
86	20240315	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10530	390	2	3.85	1098705640	105827	66.50	10070	10690	10020	13180	7100	10140	10382.15	0.93	15874	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1249	20.57	3.44	12	0.89	512.00	3058.00	18135	20230825	-41.94	7444	20230324	41.46	12200	-13.69	20240102	9080	15.97	20240122	19950	-47.22	20230825	8190	28.57	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
87	20240315	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10420	280	2	2.76	544259350	53261	33.47	10070	10450	10020	13180	7100	10140	10218.76	0.93	3304	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1236	20.35	3.41	12	0.45	512.00	3058.00	18135	20230825	-42.54	7444	20230324	39.98	12200	-14.59	20240102	9080	14.76	20240122	19950	-47.77	20230825	8190	27.23	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
88	20240315	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10200	60	2	0.59	272976260	26989	16.96	10070	10240	10020	13180	7100	10140	10114.33	0.93	3009	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1210	19.92	3.34	12	0.23	512.00	3058.00	18135	20230825	-43.76	7444	20230324	37.02	12200	-16.39	20240102	9080	12.33	20240122	19950	-48.87	20230825	8190	24.54	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
89	20240315	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10130	-10	5	-0.10	21762660	2159	1.36	10070	10130	10070	13180	7100	10140	10079.27	0.93	181	10506	10322	10156	9972	9806	10240	9890	59	3040	500	7300	10	1	11860430	1201	19.79	3.31	12	0.02	512.00	3058.00	18135	20230825	-44.14	7444	20230324	36.08	12200	-16.97	20240102	9080	11.56	20240122	19950	-49.22	20230825	8190	23.69	20230324	7.04	N	173130	500	59 억	110381	N	N	N	N
90	20240314	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10140	-160	5	-1.55	1595843280	158541	121.06	10300	10340	9990	13390	7210	10300	10065.63	0.81	14409	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1203	19.80	3.32	12	1.34	512.00	3058.00	18135	20230825	-44.09	7444	20230324	36.22	12200	-16.89	20240102	9080	11.67	20240122	19950	-49.17	20230825	8190	23.81	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
91	20240314	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10090	-210	5	-2.04	1543033520	153323	117.08	10300	10340	9990	13390	7210	10300	10063.94	0.81	12423	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1197	19.71	3.30	12	1.29	512.00	3058.00	18135	20230825	-44.36	7444	20230324	35.55	12200	-17.30	20240102	9080	11.12	20240122	19950	-49.42	20230825	8190	23.20	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
92	20240314	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10040	-260	5	-2.52	1385238410	137720	105.16	10300	10340	9990	13390	7210	10300	10058.37	0.81	7774	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1191	19.61	3.28	12	1.16	512.00	3058.00	18135	20230825	-44.64	7444	20230324	34.87	12200	-17.70	20240102	9080	10.57	20240122	19950	-49.67	20230825	8190	22.59	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
93	20240314	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10040	-260	5	-2.52	1294740620	128700	98.28	10300	10340	9990	13390	7210	10300	10060.14	0.81	5581	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1191	19.61	3.28	12	1.09	512.00	3058.00	18135	20230825	-44.64	7444	20230324	34.87	12200	-17.70	20240102	9080	10.57	20240122	19950	-49.67	20230825	8190	22.59	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
94	20240314	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10110	-190	5	-1.84	1093019460	108603	82.93	10300	10340	9990	13390	7210	10300	10064.36	0.81	1219	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1199	19.75	3.31	12	0.92	512.00	3058.00	18135	20230825	-44.25	7444	20230324	35.81	12200	-17.13	20240102	9080	11.34	20240122	19950	-49.32	20230825	8190	23.44	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
95	20240314	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10090	-210	5	-2.04	1038471980	103206	78.81	10300	10340	9990	13390	7210	10300	10062.13	0.81	-423	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1197	19.71	3.30	12	0.87	512.00	3058.00	18135	20230825	-44.36	7444	20230324	35.55	12200	-17.30	20240102	9080	11.12	20240122	19950	-49.42	20230825	8190	23.20	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
96	20240314	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10040	-260	5	-2.52	831380620	82550	63.04	10300	10340	9990	13390	7210	10300	10071.24	0.81	-4385	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1191	19.61	3.28	12	0.70	512.00	3058.00	18135	20230825	-44.64	7444	20230324	34.87	12200	-17.70	20240102	9080	10.57	20240122	19950	-49.67	20230825	8190	22.59	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
97	20240314	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10320	20	2	0.19	46751640	4543	3.47	10300	10340	10230	13390	7210	10300	10290.92	0.81	579	10900	10600	10440	10140	9980	10520	10060	59	3090	500	7410	10	1	11860430	1224	20.16	3.37	12	0.04	512.00	3058.00	18135	20230825	-43.09	7444	20230324	38.64	12200	-15.41	20240102	9080	13.66	20240122	19950	-48.27	20230825	8190	26.01	20230324	7.14	N	173130	500	59 억	95792	N	N	N	N
98	20240313	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10300	-90	5	-0.87	1352907510	129465	80.68	10500	10740	10280	13500	7280	10390	10451.40	0.87	-6956	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1222	20.12	3.37	12	1.09	512.00	3058.00	18135	20230825	-43.20	7444	20230324	38.37	12200	-15.57	20240102	9080	13.44	20240122	19950	-48.37	20230825	8190	25.76	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
99	20240313	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10350	-40	5	-0.38	1253227370	119792	74.66	10500	10740	10280	13500	7280	10390	10461.70	0.87	-6917	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1228	20.21	3.38	12	1.01	512.00	3058.00	18135	20230825	-42.93	7444	20230324	39.04	12200	-15.16	20240102	9080	13.99	20240122	19950	-48.12	20230825	8190	26.37	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
100	20240313	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	-50	5	-0.48	1076636080	102702	64.00	10500	10740	10310	13500	7280	10390	10483.11	0.87	-7662	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1226	20.20	3.38	12	0.87	512.00	3058.00	18135	20230825	-42.98	7444	20230324	38.90	12200	-15.25	20240102	9080	13.88	20240122	19950	-48.17	20230825	8190	26.25	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
101	20240313	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10360	-30	5	-0.29	941280180	89616	55.85	10500	10740	10310	13500	7280	10390	10503.48	0.87	-4835	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1229	20.23	3.39	12	0.76	512.00	3058.00	18135	20230825	-42.87	7444	20230324	39.17	12200	-15.08	20240102	9080	14.10	20240122	19950	-48.07	20230825	8190	26.50	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
102	20240313	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	110	2	1.06	748646860	71016	44.26	10500	10740	10370	13500	7280	10390	10541.95	0.87	4088	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1245	20.51	3.43	12	0.60	512.00	3058.00	18135	20230825	-42.10	7444	20230324	41.05	12200	-13.93	20240102	9080	15.64	20240122	19950	-47.37	20230825	8190	28.21	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
103	20240313	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	130	2	1.25	627280770	59422	37.03	10500	10740	10370	13500	7280	10390	10556.37	0.87	7907	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1248	20.55	3.44	12	0.50	512.00	3058.00	18135	20230825	-41.99	7444	20230324	41.32	12200	-13.77	20240102	9080	15.86	20240122	19950	-47.27	20230825	8190	28.45	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
104	20240313	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10560	170	2	1.64	535349500	50668	31.58	10500	10740	10370	13500	7280	10390	10565.83	0.87	7853	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1252	20.62	3.45	12	0.43	512.00	3058.00	18135	20230825	-41.77	7444	20230324	41.86	12200	-13.44	20240102	9080	16.30	20240122	19950	-47.07	20230825	8190	28.94	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
105	20240313	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10400	10	2	0.10	75815590	7256	4.52	10500	10520	10390	13500	7280	10390	10448.68	0.87	-683	10783	10586	10453	10256	10123	10520	10190	59	3110	500	7480	10	1	11860430	1233	20.31	3.40	12	0.06	512.00	3058.00	18135	20230825	-42.65	7444	20230324	39.71	12200	-14.75	20240102	9080	14.54	20240122	19950	-47.87	20230825	8190	26.98	20230324	7.21	N	173130	500	59 억	102748	N	N	N	N
106	20240312	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10390	-270	5	-2.53	1646708310	158341	101.60	10610	10650	10320	13850	7470	10660	10399.76	0.80	8258	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1232	20.29	3.40	12	1.34	512.00	3058.00	18135	20230825	-42.71	7444	20230324	39.58	12200	-14.84	20240102	9080	14.43	20240122	19950	-47.92	20230825	8190	26.86	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
107	20240312	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	-320	5	-3.00	1535193390	147584	94.70	10610	10650	10320	13850	7470	10660	10402.17	0.80	7592	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1226	20.20	3.38	12	1.24	512.00	3058.00	18135	20230825	-42.98	7444	20230324	38.90	12200	-15.25	20240102	9080	13.88	20240122	19950	-48.17	20230825	8190	26.25	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
108	20240312	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10420	-240	5	-2.25	1277467360	122682	78.72	10610	10650	10320	13850	7470	10660	10412.83	0.80	4339	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1236	20.35	3.41	12	1.03	512.00	3058.00	18135	20230825	-42.54	7444	20230324	39.98	12200	-14.59	20240102	9080	14.76	20240122	19950	-47.77	20230825	8190	27.23	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
109	20240312	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10380	-280	5	-2.63	1169954080	112322	72.07	10610	10650	10320	13850	7470	10660	10416.07	0.80	5339	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1231	20.27	3.39	12	0.95	512.00	3058.00	18135	20230825	-42.76	7444	20230324	39.44	12200	-14.92	20240102	9080	14.32	20240122	19950	-47.97	20230825	8190	26.74	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
110	20240312	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	-180	5	-1.69	1033706450	99219	63.67	10610	10650	10320	13850	7470	10660	10418.43	0.80	8916	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1243	20.47	3.43	12	0.84	512.00	3058.00	18135	20230825	-42.21	7444	20230324	40.78	12200	-14.10	20240102	9080	15.42	20240122	19950	-47.47	20230825	8190	27.96	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
111	20240312	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10400	-260	5	-2.44	908950660	87282	56.01	10610	10650	10320	13850	7470	10660	10413.95	0.80	6729	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1233	20.31	3.40	12	0.74	512.00	3058.00	18135	20230825	-42.65	7444	20230324	39.71	12200	-14.75	20240102	9080	14.54	20240122	19950	-47.87	20230825	8190	26.98	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
112	20240312	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10520	-140	5	-1.31	660543660	63372	40.66	10610	10650	10320	13850	7470	10660	10423.27	0.80	2021	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1248	20.55	3.44	12	0.53	512.00	3058.00	18135	20230825	-41.99	7444	20230324	41.32	12200	-13.77	20240102	9080	15.86	20240122	19950	-47.27	20230825	8190	28.45	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
113	20240312	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10460	-200	5	-1.88	150041220	14254	9.15	10610	10650	10440	13850	7470	10660	10526.25	0.80	-874	11500	11080	10870	10450	10240	10975	10345	59	3190	500	7670	10	1	11860430	1241	20.43	3.42	12	0.12	512.00	3058.00	18135	20230825	-42.32	7444	20230324	40.52	12200	-14.26	20240102	9080	15.20	20240122	19950	-47.57	20230825	8190	27.72	20230324	7.23	N	173130	500	59 억	94489	N	N	N	N
114	20240311	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10660	-500	5	-4.48	1673075790	153361	111.34	11020	11290	10660	14500	7820	11160	10911.31	0.96	-19378	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1264	20.82	3.49	12	1.29	512.00	3058.00	18135	20230825	-41.22	7444	20230324	43.20	12200	-12.62	20240102	9080	17.40	20240122	19950	-46.57	20230825	8190	30.16	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
115	20240311	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10730	-430	5	-3.85	1507383510	137859	100.09	11020	11290	10710	14500	7820	11160	10933.96	0.96	-18764	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1273	20.96	3.51	12	1.16	512.00	3058.00	18135	20230825	-40.83	7444	20230324	44.14	12200	-12.05	20240102	9080	18.17	20240122	19950	-46.22	20230825	8190	31.01	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
116	20240311	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10830	-330	5	-2.96	1187363940	108121	78.50	11020	11290	10800	14500	7820	11160	10981.52	0.96	-9956	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1284	21.15	3.54	12	0.91	512.00	3058.00	18135	20230825	-40.28	7444	20230324	45.49	12200	-11.23	20240102	9080	19.27	20240122	19950	-45.71	20230825	8190	32.23	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
117	20240311	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10810	-350	5	-3.14	1104431150	100489	72.96	11020	11290	10800	14500	7820	11160	10990.28	0.96	-7052	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1282	21.11	3.53	12	0.85	512.00	3058.00	18135	20230825	-40.39	7444	20230324	45.22	12200	-11.39	20240102	9080	19.05	20240122	19950	-45.81	20230825	8190	31.99	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
118	20240311	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-180	5	-1.61	741228340	67071	48.69	11020	11290	10950	14500	7820	11160	11051.12	0.96	-2540	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1302	21.45	3.59	12	0.57	512.00	3058.00	18135	20230825	-39.45	7444	20230324	47.50	12200	-10.00	20240102	9080	20.93	20240122	19950	-44.96	20230825	8190	34.07	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
119	20240311	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	-80	5	-0.72	531563580	48008	34.85	11020	11290	10950	14500	7820	11160	11072.08	0.96	-2120	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1314	21.64	3.62	12	0.40	512.00	3058.00	18135	20230825	-38.90	7444	20230324	48.84	12200	-9.18	20240102	9080	22.03	20240122	19950	-44.46	20230825	8190	35.29	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
120	20240311	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11060	-100	5	-0.90	419038700	37814	27.45	11020	11290	10950	14500	7820	11160	11081.22	0.96	-13	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1312	21.60	3.62	12	0.32	512.00	3058.00	18135	20230825	-39.01	7444	20230324	48.58	12200	-9.34	20240102	9080	21.81	20240122	19950	-44.56	20230825	8190	35.04	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
121	20240311	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11090	-70	5	-0.63	166493480	15121	10.98	11020	11100	10950	14500	7820	11160	11009.02	0.96	-1387	11460	11310	11120	10970	10780	11385	11045	59	3340	500	8030	10	1	11860430	1315	21.66	3.63	12	0.13	512.00	3058.00	18135	20230825	-38.85	7444	20230324	48.98	12200	-9.10	20240102	9080	22.14	20240122	19950	-44.41	20230825	8190	35.41	20230324	7.09	N	173130	500	59 억	114269	N	N	N	N
122	20240308	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11160	40	2	0.36	1518957330	137086	74.03	11100	11270	10930	14450	7790	11120	11080.18	1.06	-14443	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1324	21.80	3.65	12	1.16	512.00	3058.00	18135	20230825	-38.46	7444	20230324	49.92	12200	-8.52	20240102	9080	22.91	20240122	19950	-44.06	20230825	8190	36.26	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
123	20240308	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11170	50	2	0.45	1456851430	131521	71.02	11100	11270	10930	14450	7790	11120	11076.95	1.06	-13998	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1325	21.82	3.65	12	1.11	512.00	3058.00	18135	20230825	-38.41	7444	20230324	50.05	12200	-8.44	20240102	9080	23.02	20240122	19950	-44.01	20230825	8190	36.39	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
124	20240308	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11160	40	2	0.36	1368505190	123616	66.76	11100	11270	10930	14450	7790	11120	11070.62	1.06	-11666	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1324	21.80	3.65	12	1.04	512.00	3058.00	18135	20230825	-38.46	7444	20230324	49.92	12200	-8.52	20240102	9080	22.91	20240122	19950	-44.06	20230825	8190	36.26	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
125	20240308	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11260	140	2	1.26	1156096790	104603	56.49	11100	11270	10930	14450	7790	11120	11052.23	1.06	-13698	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1335	21.99	3.68	12	0.88	512.00	3058.00	18135	20230825	-37.91	7444	20230324	51.26	12200	-7.70	20240102	9080	24.01	20240122	19950	-43.56	20230825	8190	37.48	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
126	20240308	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	-40	5	-0.36	881130700	79888	43.14	11100	11180	10930	14450	7790	11120	11029.58	1.06	-16665	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1314	21.64	3.62	12	0.67	512.00	3058.00	18135	20230825	-38.90	7444	20230324	48.84	12200	-9.18	20240102	9080	22.03	20240122	19950	-44.46	20230825	8190	35.29	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
127	20240308	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11090	-30	5	-0.27	754410260	68439	36.96	11100	11180	10930	14450	7790	11120	11023.10	1.06	-13054	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1315	21.66	3.63	12	0.58	512.00	3058.00	18135	20230825	-38.85	7444	20230324	48.98	12200	-9.10	20240102	9080	22.14	20240122	19950	-44.41	20230825	8190	35.41	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
128	20240308	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10980	-140	5	-1.26	458406980	41601	22.47	11100	11140	10930	14450	7790	11120	11019.13	1.06	-9593	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1302	21.45	3.59	12	0.35	512.00	3058.00	18135	20230825	-39.45	7444	20230324	47.50	12200	-10.00	20240102	9080	20.93	20240122	19950	-44.96	20230825	8190	34.07	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
129	20240308	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11130	10	2	0.09	51752520	4662	2.52	11100	11130	11080	14450	7790	11120	11100.93	1.06	-6	11733	11426	11173	10866	10613	11300	10740	59	3330	500	8000	10	1	11860430	1320	21.74	3.64	12	0.04	512.00	3058.00	18135	20230825	-38.63	7444	20230324	49.52	12200	-8.77	20240102	9080	22.58	20240122	19950	-44.21	20230825	8190	35.90	20230324	6.89	N	173130	500	59 억	126210	N	N	N	N
130	20240307	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11120	-180	5	-1.59	2041961100	183589	86.78	11350	11480	10920	14690	7910	11300	11122.47	1.08	-3627	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1319	21.72	3.64	12	1.55	512.00	3058.00	18135	20230825	-38.68	7444	20230324	49.38	12200	-8.85	20240102	9080	22.47	20240122	19950	-44.26	20230825	8190	35.78	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
131	20240307	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11100	-200	5	-1.77	1984459270	178411	84.33	11350	11480	10920	14690	7910	11300	11122.96	1.08	-2632	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1317	21.68	3.63	12	1.50	512.00	3058.00	18135	20230825	-38.79	7444	20230324	49.11	12200	-9.02	20240102	9080	22.25	20240122	19950	-44.36	20230825	8190	35.53	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
132	20240307	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11020	-280	5	-2.48	1795447930	161274	76.23	11350	11480	10920	14690	7910	11300	11132.90	1.08	-2992	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1307	21.52	3.60	12	1.36	512.00	3058.00	18135	20230825	-39.23	7444	20230324	48.04	12200	-9.67	20240102	9080	21.37	20240122	19950	-44.76	20230825	8190	34.55	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
133	20240307	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11090	-210	5	-1.86	1721128050	154539	73.05	11350	11480	10920	14690	7910	11300	11137.18	1.08	-3079	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1315	21.66	3.63	12	1.30	512.00	3058.00	18135	20230825	-38.85	7444	20230324	48.98	12200	-9.10	20240102	9080	22.14	20240122	19950	-44.41	20230825	8190	35.41	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
134	20240307	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10950	-350	5	-3.10	1555073180	139456	65.92	11350	11480	10920	14690	7910	11300	11151.00	1.08	-3837	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1299	21.39	3.58	12	1.18	512.00	3058.00	18135	20230825	-39.62	7444	20230324	47.10	12200	-10.25	20240102	9080	20.59	20240122	19950	-45.11	20230825	8190	33.70	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
135	20240307	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11130	-170	5	-1.50	1210607830	108154	51.12	11350	11480	11050	14690	7910	11300	11193.37	1.08	47	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1320	21.74	3.64	12	0.91	512.00	3058.00	18135	20230825	-38.63	7444	20230324	49.52	12200	-8.77	20240102	9080	22.58	20240122	19950	-44.21	20230825	8190	35.90	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
136	20240307	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11210	-90	5	-0.80	981280600	87473	41.35	11350	11480	11050	14690	7910	11300	11218.10	1.08	1954	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1330	21.89	3.67	12	0.74	512.00	3058.00	18135	20230825	-38.19	7444	20230324	50.59	12200	-8.11	20240102	9080	23.46	20240122	19950	-43.81	20230825	8190	36.87	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
137	20240307	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	90	2	0.80	146096890	12818	6.06	11350	11480	11350	14690	7910	11300	11397.79	1.08	5242	12106	11702	11486	11082	10866	11595	10975	59	3390	500	8130	10	1	11860430	1351	22.25	3.72	12	0.11	512.00	3058.00	18135	20230825	-37.19	7444	20230324	53.01	12200	-6.64	20240102	9080	25.44	20240122	19950	-42.91	20230825	8190	39.07	20230324	6.80	N	173130	500	59 억	128461	N	N	N	N
138	20240306	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	-200	5	-1.74	2406113870	208624	75.59	11490	11890	11270	14950	8050	11500	11533.54	1.38	-40794	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1340	22.07	3.70	12	1.76	512.00	3058.00	18135	20230825	-37.69	7444	20230324	51.80	12200	-7.38	20240102	9080	24.45	20240122	19950	-43.36	20230825	8190	37.97	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
139	20240306	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	-170	5	-1.48	2321608170	201149	72.89	11490	11890	11270	14950	8050	11500	11541.73	1.38	-41165	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1344	22.13	3.71	12	1.70	512.00	3058.00	18135	20230825	-37.52	7444	20230324	52.20	12200	-7.13	20240102	9080	24.78	20240122	19950	-43.21	20230825	8190	38.34	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
140	20240306	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	-160	5	-1.39	2105184390	182008	65.95	11490	11890	11270	14950	8050	11500	11566.44	1.38	-37747	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1345	22.15	3.71	12	1.53	512.00	3058.00	18135	20230825	-37.47	7444	20230324	52.34	12200	-7.05	20240102	9080	24.89	20240122	19950	-43.16	20230825	8190	38.46	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
141	20240306	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	-90	5	-0.78	1748043170	150524	54.54	11490	11890	11400	14950	8050	11500	11613.06	1.38	-34923	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1353	22.29	3.73	12	1.27	512.00	3058.00	18135	20230825	-37.08	7444	20230324	53.28	12200	-6.48	20240102	9080	25.66	20240122	19950	-42.81	20230825	8190	39.32	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
142	20240306	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	30	2	0.26	1547779740	133017	48.20	11490	11890	11430	14950	8050	11500	11635.96	1.38	-30007	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1368	22.52	3.77	12	1.12	512.00	3058.00	18135	20230825	-36.42	7444	20230324	54.89	12200	-5.49	20240102	9080	26.98	20240122	19950	-42.21	20230825	8190	40.78	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
143	20240306	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11460	-40	5	-0.35	1412499250	121242	43.93	11490	11890	11430	14950	8050	11500	11650.25	1.38	-24415	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1359	22.38	3.75	12	1.02	512.00	3058.00	18135	20230825	-36.81	7444	20230324	53.95	12200	-6.07	20240102	9080	26.21	20240122	19950	-42.56	20230825	8190	39.93	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
144	20240306	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	50	2	0.43	1130349770	96639	35.02	11490	11890	11450	14950	8050	11500	11696.63	1.38	-21252	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1370	22.56	3.78	12	0.81	512.00	3058.00	18135	20230825	-36.31	7444	20230324	55.16	12200	-5.33	20240102	9080	27.20	20240122	19950	-42.11	20230825	8190	41.03	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
145	20240306	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11770	270	2	2.35	228030110	19560	7.09	11490	11800	11450	14950	8050	11500	11658.02	1.38	-1839	12073	11786	11573	11286	11073	11680	11180	59	3450	500	8280	10	1	11860430	1396	22.99	3.85	12	0.16	512.00	3058.00	18135	20230825	-35.10	7444	20230324	58.11	12200	-3.52	20240102	9080	29.63	20240122	19950	-41.00	20230825	8190	43.71	20230324	6.96	N	173130	500	59 억	163652	N	N	N	N
146	20240305	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	-390	5	-3.28	3197676280	275179	39.63	11660	11860	11360	15450	8330	11890	11620.50	1.64	-33387	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1364	22.46	3.76	12	2.32	512.00	3058.00	18135	20230825	-36.59	7444	20230324	54.49	12200	-5.74	20240102	9080	26.65	20240122	19950	-42.36	20230825	8190	40.42	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
147	20240305	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-500	5	-4.21	3038523040	261294	37.63	11660	11860	11360	15450	8330	11890	11628.74	1.64	-29938	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1351	22.25	3.72	12	2.20	512.00	3058.00	18135	20230825	-37.19	7444	20230324	53.01	12200	-6.64	20240102	9080	25.44	20240122	19950	-42.91	20230825	8190	39.07	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
148	20240305	140735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	-190	5	-1.60	2159023450	184833	26.62	11660	11860	11560	15450	8330	11890	11680.93	1.64	-14790	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1388	22.85	3.83	12	1.56	512.00	3058.00	18135	20230825	-35.48	7444	20230324	57.17	12200	-4.10	20240102	9080	28.85	20240122	19950	-41.35	20230825	8190	42.86	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
149	20240305	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11730	-160	5	-1.35	1887104780	161609	23.27	11660	11860	11560	15450	8330	11890	11676.97	1.64	-4602	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1391	22.91	3.84	12	1.36	512.00	3058.00	18135	20230825	-35.32	7444	20230324	57.58	12200	-3.85	20240102	9080	29.19	20240122	19950	-41.20	20230825	8190	43.22	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
150	20240305	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11680	-210	5	-1.77	1761340850	150862	21.73	11660	11860	11560	15450	8330	11890	11675.16	1.64	-3315	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1385	22.81	3.82	12	1.27	512.00	3058.00	18135	20230825	-35.59	7444	20230324	56.90	12200	-4.26	20240102	9080	28.63	20240122	19950	-41.45	20230825	8190	42.61	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
151	20240305	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11610	-280	5	-2.35	1561105870	133730	19.26	11660	11860	11560	15450	8330	11890	11673.55	1.64	-2776	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1377	22.68	3.80	12	1.13	512.00	3058.00	18135	20230825	-35.98	7444	20230324	55.96	12200	-4.84	20240102	9080	27.86	20240122	19950	-41.80	20230825	8190	41.76	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
152	20240305	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11670	-220	5	-1.85	1206767230	103306	14.88	11660	11860	11560	15450	8330	11890	11681.46	1.64	2135	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1384	22.79	3.82	12	0.87	512.00	3058.00	18135	20230825	-35.65	7444	20230324	56.77	12200	-4.34	20240102	9080	28.52	20240122	19950	-41.50	20230825	8190	42.49	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
153	20240305	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	-80	5	-0.67	346876760	29555	4.26	11660	11860	11640	15450	8330	11890	11736.60	1.64	2515	12923	12406	11493	10976	10063	12665	11235	59	3560	500	8560	10	1	11860430	1401	23.07	3.86	12	0.25	512.00	3058.00	18135	20230825	-34.88	7444	20230324	58.65	12200	-3.20	20240102	9080	30.07	20240122	19950	-40.80	20230825	8190	44.20	20230324	6.86	N	173130	500	59 억	194923	N	N	N	N
154	20240304	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11890	1310	2	12.38	7965892800	686389	497.99	10580	12010	10580	13750	7410	10580	11605.14	0.84	106582	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1410	23.22	3.89	12	5.79	512.00	3058.00	18135	20230825	-34.44	7417	20230224	60.31	12200	-2.54	20240102	9080	30.95	20240122	19950	-40.40	20230825	8190	45.18	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
155	20240304	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11900	1320	2	12.48	7541841790	650623	472.04	10580	12010	10580	13750	7410	10580	11592.16	0.84	106780	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1411	23.24	3.89	12	5.49	512.00	3058.00	18135	20230825	-34.38	7417	20230224	60.44	12200	-2.46	20240102	9080	31.06	20240122	19950	-40.35	20230825	8190	45.30	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
156	20240304	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11940	1360	2	12.85	5773487710	500292	362.97	10580	12010	10580	13750	7410	10580	11540.78	0.84	74163	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1416	23.32	3.90	12	4.22	512.00	3058.00	18135	20230825	-34.16	7417	20230224	60.98	12200	-2.13	20240102	9080	31.50	20240122	19950	-40.15	20230825	8190	45.79	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
157	20240304	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11240	660	2	6.24	1703315140	153850	111.62	10580	11360	10580	13750	7410	10580	11072.17	0.84	43845	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1333	21.95	3.68	12	1.30	512.00	3058.00	18135	20230825	-38.02	7417	20230224	51.54	12200	-7.87	20240102	9080	23.79	20240122	19950	-43.66	20230825	8190	37.24	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
158	20240304	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11230	650	2	6.14	1477227180	133752	97.04	10580	11360	10580	13750	7410	10580	11045.50	0.84	36690	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1332	21.93	3.67	12	1.13	512.00	3058.00	18135	20230825	-38.08	7417	20230224	51.41	12200	-7.95	20240102	9080	23.68	20240122	19950	-43.71	20230825	8190	37.12	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
159	20240304	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11000	420	2	3.97	707178480	64996	47.16	10580	11060	10580	13750	7410	10580	10881.64	0.84	24805	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1305	21.48	3.60	12	0.55	512.00	3058.00	18135	20230825	-39.34	7417	20230224	48.31	12200	-9.84	20240102	9080	21.15	20240122	19950	-44.86	20230825	8190	34.31	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
160	20240304	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10990	410	2	3.88	553064490	50925	36.95	10580	11060	10580	13750	7410	10580	10861.93	0.84	20495	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1303	21.46	3.59	12	0.43	512.00	3058.00	18135	20230825	-39.40	7417	20230224	48.17	12200	-9.92	20240102	9080	21.04	20240122	19950	-44.91	20230825	8190	34.19	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N
161	20240304	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10680	100	2	0.95	91760790	8581	6.23	10580	10830	10580	13750	7410	10580	10697.33	0.84	3963	11206	10892	10736	10422	10266	10815	10345	59	3170	500	7610	10	1	11860430	1267	20.86	3.49	12	0.07	512.00	3058.00	18135	20230825	-41.11	7417	20230224	43.99	12200	-12.46	20240102	9080	17.62	20240122	19950	-46.47	20230825	8190	30.40	20230324	6.77	N	173130	500	59 억	100205	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History