KissMeData/263860/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12620	70	2	0.56	255728940	20279	56.75	12690	12730	12410	16310	8790	12550	12610.52	19.96	-1235	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1192	19.09	2.07	12	0.21	661.00	6093.00	17640	20230613	-28.46	9620	20230327	31.19	16000	-21.12	20240129	11580	8.98	20240307	17640	-28.46	20230613	9900	27.47	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
3	20240329	151034	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12600	50	2	0.40	249012590	19747	55.26	12690	12730	12410	16310	8790	12550	12610.15	19.96	-1174	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1190	19.06	2.07	12	0.21	661.00	6093.00	17640	20230613	-28.57	9620	20230327	30.98	16000	-21.25	20240129	11580	8.81	20240307	17640	-28.57	20230613	9900	27.27	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
4	20240329	141030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12670	120	2	0.96	169144610	13452	37.65	12690	12700	12410	16310	8790	12550	12573.94	19.96	-548	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1197	19.17	2.08	12	0.14	661.00	6093.00	17640	20230613	-28.17	9620	20230327	31.70	16000	-20.81	20240129	11580	9.41	20240307	17640	-28.17	20230613	9900	27.98	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
5	20240329	131014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12580	30	2	0.24	117957780	9402	26.31	12690	12700	12410	16310	8790	12550	12546.03	19.96	-1974	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1188	19.03	2.06	12	0.10	661.00	6093.00	17640	20230613	-28.68	9620	20230327	30.77	16000	-21.38	20240129	11580	8.64	20240307	17640	-28.68	20230613	9900	27.07	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
6	20240329	121024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12490	-60	5	-0.48	105387620	8400	23.51	12690	12700	12410	16310	8790	12550	12546.15	19.96	-1946	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1180	18.90	2.05	12	0.09	661.00	6093.00	17640	20230613	-29.20	9620	20230327	29.83	16000	-21.94	20240129	11580	7.86	20240307	17640	-29.20	20230613	9900	26.16	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
7	20240329	111012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12450	-100	5	-0.80	91528530	7293	20.41	12690	12700	12410	16310	8790	12550	12550.19	19.96	-1558	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1176	18.84	2.04	12	0.08	661.00	6093.00	17640	20230613	-29.42	9620	20230327	29.42	16000	-22.19	20240129	11580	7.51	20240307	17640	-29.42	20230613	9900	25.76	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
8	20240329	101013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12560	10	2	0.08	69129680	5502	15.40	12690	12700	12410	16310	8790	12550	12564.46	19.96	-1402	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1186	19.00	2.06	12	0.06	661.00	6093.00	17640	20230613	-28.80	9620	20230327	30.56	16000	-21.50	20240129	11580	8.46	20240307	17640	-28.80	20230613	9900	26.87	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
9	20240329	091013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12600	50	2	0.40	16593590	1312	3.67	12690	12700	12580	16310	8790	12550	12647.55	19.96	-674	13230	12890	12690	12350	12150	12790	12250	47	3760	500	8280	10	1	9444600	1190	19.06	2.07	12	0.01	661.00	6093.00	17640	20230613	-28.57	9620	20230327	30.98	16000	-21.25	20240129	11580	8.81	20240307	17640	-28.57	20230613	9900	27.27	20230502	1.50	N	263860	500	47 억	1885186	N	N	N	N
10	20240328	161020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12550	-350	5	-2.71	450624760	35584	64.85	12890	13030	12490	16770	9030	12900	12663.70	20.13	-18017	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1185	18.99	2.06	12	0.38	661.00	6093.00	17640	20230613	-28.85	9620	20230327	30.46	16000	-21.56	20240129	11580	8.38	20240307	17640	-28.85	20230613	9860	27.28	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
11	20240328	151020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12500	-400	5	-3.10	415929300	32814	59.80	12890	13030	12500	16770	9030	12900	12675.36	20.13	-16466	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1181	18.91	2.05	12	0.35	661.00	6093.00	17640	20230613	-29.14	9620	20230327	29.94	16000	-21.88	20240129	11580	7.94	20240307	17640	-29.14	20230613	9860	26.77	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
12	20240328	141007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12570	-330	5	-2.56	348125740	27408	49.95	12890	13030	12570	16770	9030	12900	12701.61	20.13	-13063	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1187	19.02	2.06	12	0.29	661.00	6093.00	17640	20230613	-28.74	9620	20230327	30.67	16000	-21.44	20240129	11580	8.55	20240307	17640	-28.74	20230613	9860	27.48	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
13	20240328	131007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12650	-250	5	-1.94	248938370	19541	35.61	12890	13030	12640	16770	9030	12900	12739.29	20.13	-8691	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1195	19.14	2.08	12	0.21	661.00	6093.00	17640	20230613	-28.29	9620	20230327	31.50	16000	-20.94	20240129	11580	9.24	20240307	17640	-28.29	20230613	9860	28.30	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
14	20240328	121012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12690	-210	5	-1.63	182178590	14272	26.01	12890	13030	12690	16770	9030	12900	12764.76	20.13	-5519	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1199	19.20	2.08	12	0.15	661.00	6093.00	17640	20230613	-28.06	9620	20230327	31.91	16000	-20.69	20240129	11580	9.59	20240307	17640	-28.06	20230613	9860	28.70	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
15	20240328	111015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12710	-190	5	-1.47	130816980	10230	18.64	12890	13030	12700	16770	9030	12900	12787.58	20.13	-3065	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1200	19.23	2.09	12	0.11	661.00	6093.00	17640	20230613	-27.95	9620	20230327	32.12	16000	-20.56	20240129	11580	9.76	20240307	17640	-27.95	20230613	9860	28.90	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
16	20240328	101028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12900	0	3	0.00	54179030	4218	7.69	12890	13030	12760	16770	9030	12900	12844.72	20.13	-441	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1218	19.52	2.12	12	0.04	661.00	6093.00	17640	20230613	-26.87	9620	20230327	34.10	16000	-19.38	20240129	11580	11.40	20240307	17640	-26.87	20230613	9860	30.83	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
17	20240328	091028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12870	-30	5	-0.23	2511700	195	0.36	12890	12900	12870	16770	9030	12900	12880.51	20.13	-52	13486	13192	13016	12722	12546	13105	12635	47	3870	500	8510	10	1	9444600	1216	19.47	2.11	12	0.00	661.00	6093.00	17640	20230613	-27.04	9620	20230327	33.78	16000	-19.56	20240129	11580	11.14	20240307	17640	-27.04	20230613	9860	30.53	20230328	1.51	N	263860	500	47 억	1900869	N	N	N	N
18	20240327	161023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12900	140	2	1.10	715146850	54561	156.00	13300	13310	12840	16580	8940	12760	13107.29	20.23	115	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1218	19.52	2.12	12	0.58	661.00	6093.00	17640	20230613	-26.87	9620	20230327	34.10	16000	-19.38	20240129	11580	11.40	20240307	17640	-26.87	20230613	9620	34.10	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
19	20240327	151024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12950	190	2	1.49	689144170	52547	150.25	13300	13310	12840	16580	8940	12760	13114.81	20.23	591	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1223	19.59	2.13	12	0.56	661.00	6093.00	17640	20230613	-26.59	9620	20230327	34.62	16000	-19.06	20240129	11580	11.83	20240307	17640	-26.59	20230613	9620	34.62	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
20	20240327	141024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13060	300	2	2.35	615285150	46810	133.84	13300	13310	12940	16580	8940	12760	13144.31	20.23	-2403	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1233	19.76	2.14	12	0.50	661.00	6093.00	17640	20230613	-25.96	9620	20230327	35.76	16000	-18.38	20240129	11580	12.78	20240307	17640	-25.96	20230613	9620	35.76	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
21	20240327	131023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13060	300	2	2.35	572855330	43566	124.57	13300	13310	12940	16580	8940	12760	13149.14	20.23	-913	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1233	19.76	2.14	12	0.46	661.00	6093.00	17640	20230613	-25.96	9620	20230327	35.76	16000	-18.38	20240129	11580	12.78	20240307	17640	-25.96	20230613	9620	35.76	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
22	20240327	121022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13030	270	2	2.12	522933960	39742	113.63	13300	13310	12940	16580	8940	12760	13158.22	20.23	382	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1231	19.71	2.14	12	0.42	661.00	6093.00	17640	20230613	-26.13	9620	20230327	35.45	16000	-18.56	20240129	11580	12.52	20240307	17640	-26.13	20230613	9620	35.45	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
23	20240327	111023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12980	220	2	1.72	477528680	36242	103.63	13300	13310	12950	16580	8940	12760	13176.11	20.23	346	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1226	19.64	2.13	12	0.38	661.00	6093.00	17640	20230613	-26.42	9620	20230327	34.93	16000	-18.88	20240129	11580	12.09	20240307	17640	-26.42	20230613	9620	34.93	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
24	20240327	101019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13160	400	2	3.13	412768550	31286	89.46	13300	13310	13050	16580	8940	12760	13193.39	20.23	1052	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1243	19.91	2.16	12	0.33	661.00	6093.00	17640	20230613	-25.40	9620	20230327	36.80	16000	-17.75	20240129	11580	13.64	20240307	17640	-25.40	20230613	9620	36.80	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
25	20240327	091026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13120	360	2	2.82	199045690	15064	43.07	13300	13310	13050	16580	8940	12760	13213.34	20.23	235	13273	13016	12733	12476	12193	13145	12605	47	3820	500	8420	10	1	9444600	1239	19.85	2.15	12	0.16	661.00	6093.00	17640	20230613	-25.62	9620	20230327	36.38	16000	-18.00	20240129	11580	13.30	20240307	17640	-25.62	20230613	9620	36.38	20230327	1.49	N	263860	500	47 억	1910935	N	N	N	N
26	20240326	160917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12760	200	2	1.59	437369410	34170	133.00	12610	12990	12450	16320	8800	12560	12799.82	20.22	8686	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1205	19.30	2.09	12	0.36	661.00	6093.00	17640	20230613	-27.66	9620	20230327	32.64	16000	-20.25	20240129	11580	10.19	20240307	17640	-27.66	20230613	9620	32.64	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
27	20240326	151010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12750	190	2	1.51	421823540	32953	128.27	12610	12990	12450	16320	8800	12560	12800.76	20.22	8277	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1204	19.29	2.09	12	0.35	661.00	6093.00	17640	20230613	-27.72	9620	20230327	32.54	16000	-20.31	20240129	11580	10.10	20240307	17640	-27.72	20230613	9620	32.54	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
28	20240326	141008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12820	260	2	2.07	372370380	29104	113.28	12610	12990	12450	16320	8800	12560	12794.47	20.22	8119	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1211	19.39	2.10	12	0.31	661.00	6093.00	17640	20230613	-27.32	9620	20230327	33.26	16000	-19.88	20240129	11580	10.71	20240307	17640	-27.32	20230613	9620	33.26	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
29	20240326	131004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12700	140	2	1.11	324668640	25366	98.73	12610	12990	12450	16320	8800	12560	12799.36	20.22	6257	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1199	19.21	2.08	12	0.27	661.00	6093.00	17640	20230613	-28.00	9620	20230327	32.02	16000	-20.62	20240129	11580	9.67	20240307	17640	-28.00	20230613	9620	32.02	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
30	20240326	121003	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12790	230	2	1.83	293006360	22879	89.05	12610	12990	12450	16320	8800	12560	12806.78	20.22	7841	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1208	19.35	2.10	12	0.24	661.00	6093.00	17640	20230613	-27.49	9620	20230327	32.95	16000	-20.06	20240129	11580	10.45	20240307	17640	-27.49	20230613	9620	32.95	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
31	20240326	111000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	370	2	2.95	266490580	20813	81.01	12610	12990	12450	16320	8800	12560	12804.04	20.22	6979	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1221	19.56	2.12	12	0.22	661.00	6093.00	17640	20230613	-26.70	9620	20230327	34.41	16000	-19.19	20240129	11580	11.66	20240307	17640	-26.70	20230613	9620	34.41	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
32	20240326	101013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12720	160	2	1.27	125074450	9835	38.28	12610	12860	12450	16320	8800	12560	12717.28	20.22	2253	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1201	19.24	2.09	12	0.10	661.00	6093.00	17640	20230613	-27.89	9620	20230327	32.22	16000	-20.50	20240129	11580	9.84	20240307	17640	-27.89	20230613	9620	32.22	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
33	20240326	091012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12480	-80	5	-0.64	3987840	317	1.23	12610	12610	12480	16320	8800	12560	12579.94	20.22	-132	12906	12732	12596	12422	12286	12665	12355	47	3760	500	8280	10	1	9444600	1179	18.88	2.05	12	0.00	661.00	6093.00	17640	20230613	-29.25	9620	20230327	29.73	16000	-22.00	20240129	11580	7.77	20240307	17640	-29.25	20230613	9620	29.73	20230327	1.49	N	263860	500	47 억	1909912	N	N	N	N
34	20240325	161044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12560	-120	5	-0.95	320836450	25565	156.66	12650	12770	12460	16480	8880	12680	12549.83	20.21	2623	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1186	19.00	2.06	12	0.27	661.00	6093.00	17640	20230613	-28.80	9620	20230327	30.56	16000	-21.50	20240129	11580	8.46	20240307	17640	-28.80	20230613	9620	30.56	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
35	20240325	151048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12500	-180	5	-1.42	305856180	24367	149.32	12650	12770	12460	16480	8880	12680	12552.07	20.21	2402	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1181	18.91	2.05	12	0.26	661.00	6093.00	17640	20230613	-29.14	9620	20230327	29.94	16000	-21.88	20240129	11580	7.94	20240307	17640	-29.14	20230613	9620	29.94	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
36	20240325	141046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12540	-140	5	-1.10	251767450	20052	122.88	12650	12770	12460	16480	8880	12680	12555.73	20.21	803	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1184	18.97	2.06	12	0.21	661.00	6093.00	17640	20230613	-28.91	9620	20230327	30.35	16000	-21.62	20240129	11580	8.29	20240307	17640	-28.91	20230613	9620	30.35	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
37	20240325	131045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12520	-160	5	-1.26	204184410	16258	99.63	12650	12770	12460	16480	8880	12680	12559.01	20.21	-285	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1182	18.94	2.05	12	0.17	661.00	6093.00	17640	20230613	-29.02	9620	20230327	30.15	16000	-21.75	20240129	11580	8.12	20240307	17640	-29.02	20230613	9620	30.15	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
38	20240325	121049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12510	-170	5	-1.34	161315060	12824	78.58	12650	12770	12490	16480	8880	12680	12579.15	20.21	-860	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1182	18.93	2.05	12	0.14	661.00	6093.00	17640	20230613	-29.08	9620	20230327	30.04	16000	-21.81	20240129	11580	8.03	20240307	17640	-29.08	20230613	9620	30.04	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
39	20240325	111046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	-150	5	-1.18	107415400	8515	52.18	12650	12770	12520	16480	8880	12680	12614.84	20.21	-402	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1183	18.96	2.06	12	0.09	661.00	6093.00	17640	20230613	-28.97	9620	20230327	30.25	16000	-21.69	20240129	11580	8.20	20240307	17640	-28.97	20230613	9620	30.25	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
40	20240325	101047	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12720	40	2	0.32	31840050	2507	15.36	12650	12770	12630	16480	8880	12680	12700.46	20.21	-907	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1201	19.24	2.09	12	0.03	661.00	6093.00	17640	20230613	-27.89	9620	20230327	32.22	16000	-20.50	20240129	11580	9.84	20240307	17640	-27.89	20230613	9620	32.22	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
41	20240325	091050	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12630	-50	5	-0.39	6209690	491	3.01	12650	12660	12630	16480	8880	12680	12647.03	20.21	-119	13066	12872	12766	12572	12466	12820	12520	47	3800	500	8360	10	1	9444600	1193	19.11	2.07	12	0.01	661.00	6093.00	17640	20230613	-28.40	9620	20230327	31.29	16000	-21.06	20240129	11580	9.07	20240307	17640	-28.40	20230613	9620	31.29	20230327	1.42	N	263860	500	47 억	1909183	N	N	N	N
42	20240322	161048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12680	-190	5	-1.48	207904850	16318	44.32	12870	12960	12660	16730	9010	12870	12740.84	20.25	-524	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1198	19.18	2.08	12	0.17	661.00	6093.00	17640	20230613	-28.12	9620	20230327	31.81	16000	-20.75	20240129	11580	9.50	20240307	17640	-28.12	20230613	9620	31.81	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
43	20240322	151051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12750	-120	5	-0.93	200384730	15725	42.71	12870	12960	12660	16730	9010	12870	12743.07	20.25	-582	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1204	19.29	2.09	12	0.17	661.00	6093.00	17640	20230613	-27.72	9620	20230327	32.54	16000	-20.31	20240129	11580	10.10	20240307	17640	-27.72	20230613	9620	32.54	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
44	20240322	141038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12690	-180	5	-1.40	151105900	11863	32.22	12870	12960	12660	16730	9010	12870	12737.58	20.25	-974	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1199	19.20	2.08	12	0.13	661.00	6093.00	17640	20230613	-28.06	9620	20230327	31.91	16000	-20.69	20240129	11580	9.59	20240307	17640	-28.06	20230613	9620	31.91	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
45	20240322	131044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12770	-100	5	-0.78	108044100	8475	23.02	12870	12960	12690	16730	9010	12870	12748.57	20.25	-1662	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1206	19.32	2.10	12	0.09	661.00	6093.00	17640	20230613	-27.61	9620	20230327	32.74	16000	-20.19	20240129	11580	10.28	20240307	17640	-27.61	20230613	9620	32.74	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
46	20240322	121040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12730	-140	5	-1.09	100770330	7905	21.47	12870	12960	12690	16730	9010	12870	12747.67	20.25	-1648	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1202	19.26	2.09	12	0.08	661.00	6093.00	17640	20230613	-27.83	9620	20230327	32.33	16000	-20.44	20240129	11580	9.93	20240307	17640	-27.83	20230613	9620	32.33	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
47	20240322	111048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12820	-50	5	-0.39	54458630	4263	11.58	12870	12960	12720	16730	9010	12870	12774.72	20.25	-604	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1211	19.39	2.10	12	0.05	661.00	6093.00	17640	20230613	-27.32	9620	20230327	33.26	16000	-19.88	20240129	11580	10.71	20240307	17640	-27.32	20230613	9620	33.26	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
48	20240322	101039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12840	-30	5	-0.23	45148660	3535	9.60	12870	12960	12720	16730	9010	12870	12771.90	20.25	-453	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1213	19.43	2.11	12	0.04	661.00	6093.00	17640	20230613	-27.21	9620	20230327	33.47	16000	-19.75	20240129	11580	10.88	20240307	17640	-27.21	20230613	9620	33.47	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
49	20240322	091039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12820	-50	5	-0.39	4179400	325	0.88	12870	12960	12800	16730	9010	12870	12859.69	20.25	-44	13256	13062	12856	12662	12456	12960	12560	47	3860	500	8490	10	1	9444600	1211	19.39	2.10	12	0.00	661.00	6093.00	17640	20230613	-27.32	9620	20230327	33.26	16000	-19.88	20240129	11580	10.71	20240307	17640	-27.32	20230613	9620	33.26	20230327	1.45	N	263860	500	47 억	1912077	N	N	N	N
50	20240321	161043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12870	-60	5	-0.46	470891800	36806	111.92	12940	13050	12650	16800	9060	12930	12793.79	20.35	-6654	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1216	19.47	2.11	12	0.39	661.00	6093.00	17640	20230613	-27.04	9450	20230316	36.19	16000	-19.56	20240129	11580	11.14	20240307	17640	-27.04	20230613	9620	33.78	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
51	20240321	151039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12870	-60	5	-0.46	458758910	35861	109.05	12940	13050	12650	16800	9060	12930	12792.70	20.35	-6904	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1216	19.47	2.11	12	0.38	661.00	6093.00	17640	20230613	-27.04	9450	20230316	36.19	16000	-19.56	20240129	11580	11.14	20240307	17640	-27.04	20230613	9620	33.78	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
52	20240321	141039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12920	-10	5	-0.08	365893250	28654	87.13	12940	13050	12650	16800	9060	12930	12769.36	20.35	-7997	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1220	19.55	2.12	12	0.30	661.00	6093.00	17640	20230613	-26.76	9450	20230316	36.72	16000	-19.25	20240129	11580	11.57	20240307	17640	-26.76	20230613	9620	34.30	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
53	20240321	131028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12710	-220	5	-1.70	286617630	22493	68.40	12940	13050	12650	16800	9060	12930	12742.53	20.35	-9408	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1200	19.23	2.09	12	0.24	661.00	6093.00	17640	20230613	-27.95	9450	20230316	34.50	16000	-20.56	20240129	11580	9.76	20240307	17640	-27.95	20230613	9620	32.12	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
54	20240321	121042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12780	-150	5	-1.16	237070740	18590	56.53	12940	13050	12650	16800	9060	12930	12752.59	20.35	-7967	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1207	19.33	2.10	12	0.20	661.00	6093.00	17640	20230613	-27.55	9450	20230316	35.24	16000	-20.12	20240129	11580	10.36	20240307	17640	-27.55	20230613	9620	32.85	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
55	20240321	111039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12750	-180	5	-1.39	186268300	14587	44.36	12940	13050	12650	16800	9060	12930	12769.47	20.35	-5837	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1204	19.29	2.09	12	0.15	661.00	6093.00	17640	20230613	-27.72	9450	20230316	34.92	16000	-20.31	20240129	11580	10.10	20240307	17640	-27.72	20230613	9620	32.54	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
56	20240321	101043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12780	-150	5	-1.16	61632120	4797	14.59	12940	13050	12780	16800	9060	12930	12848.06	20.35	-1624	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1207	19.33	2.10	12	0.05	661.00	6093.00	17640	20230613	-27.55	9450	20230316	35.24	16000	-20.12	20240129	11580	10.36	20240307	17640	-27.55	20230613	9620	32.85	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
57	20240321	091048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12940	10	2	0.08	4611990	355	1.08	12940	13050	12940	16800	9060	12930	12991.52	20.35	-125	13270	13100	12910	12740	12550	13185	12825	47	3870	500	8530	10	1	9444600	1222	19.58	2.12	12	0.00	661.00	6093.00	17640	20230613	-26.64	9450	20230316	36.93	16000	-19.12	20240129	11580	11.74	20240307	17640	-26.64	20230613	9620	34.51	20230327	1.42	N	263860	500	47 억	1921708	N	N	N	N
58	20240320	161029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	0	3	0.00	424526190	32886	146.02	12910	13080	12720	16800	9060	12930	12908.97	20.36	2815	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1221	19.56	2.12	12	0.35	661.00	6093.00	17640	20230613	-26.70	9450	20230316	36.83	16000	-19.19	20240129	11580	11.66	20240307	17640	-26.70	20230613	9620	34.41	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
59	20240320	151032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	0	3	0.00	385736850	29897	132.75	12910	13080	12720	16800	9060	12930	12902.17	20.36	4010	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1221	19.56	2.12	12	0.32	661.00	6093.00	17640	20230613	-26.70	9450	20230316	36.83	16000	-19.19	20240129	11580	11.66	20240307	17640	-26.70	20230613	9620	34.41	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
60	20240320	141038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12990	60	2	0.46	325730760	25284	112.27	12910	13080	12720	16800	9060	12930	12882.84	20.36	3661	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1227	19.65	2.13	12	0.27	661.00	6093.00	17640	20230613	-26.36	9450	20230316	37.46	16000	-18.81	20240129	11580	12.18	20240307	17640	-26.36	20230613	9620	35.03	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
61	20240320	131037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12940	10	2	0.08	242037440	18782	83.40	12910	13080	12720	16800	9060	12930	12886.62	20.36	2594	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1222	19.58	2.12	12	0.20	661.00	6093.00	17640	20230613	-26.64	9450	20230316	36.93	16000	-19.12	20240129	11580	11.74	20240307	17640	-26.64	20230613	9620	34.51	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
62	20240320	121031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12860	-70	5	-0.54	218013870	16914	75.10	12910	13080	12720	16800	9060	12930	12889.50	20.36	2141	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1215	19.46	2.11	12	0.18	661.00	6093.00	17640	20230613	-27.10	9450	20230316	36.08	16000	-19.62	20240129	11580	11.05	20240307	17640	-27.10	20230613	9620	33.68	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
63	20240320	111032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13030	100	2	0.77	176727470	13722	60.93	12910	13080	12720	16800	9060	12930	12879.06	20.36	2153	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1231	19.71	2.14	12	0.15	661.00	6093.00	17640	20230613	-26.13	9450	20230316	37.88	16000	-18.56	20240129	11580	12.52	20240307	17640	-26.13	20230613	9620	35.45	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
64	20240320	101026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12780	-150	5	-1.16	94012090	7299	32.41	12910	13060	12770	16800	9060	12930	12880.00	20.36	895	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1207	19.33	2.10	12	0.08	661.00	6093.00	17640	20230613	-27.55	9450	20230316	35.24	16000	-20.12	20240129	11580	10.36	20240307	17640	-27.55	20230613	9620	32.85	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
65	20240320	091032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13000	70	2	0.54	11003240	849	3.77	12910	13030	12910	16800	9060	12930	12960.97	20.36	461	13510	13220	13060	12770	12610	13140	12690	47	3870	500	8530	10	1	9444600	1228	19.67	2.13	12	0.01	661.00	6093.00	17640	20230613	-26.30	9450	20230316	37.57	16000	-18.75	20240129	11580	12.26	20240307	17640	-26.30	20230613	9620	35.14	20230327	1.43	N	263860	500	47 억	1922468	N	N	N	N
66	20240319	161018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	-420	5	-3.15	292898350	22519	135.24	13350	13350	12900	17350	9350	13350	13006.86	20.39	-171	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1221	19.56	2.12	12	0.24	661.00	6093.00	17640	20230613	-26.70	9310	20230314	38.88	16000	-19.19	20240129	11580	11.66	20240307	17640	-26.70	20230613	9620	34.41	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
67	20240319	151031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12980	-370	5	-2.77	283395190	21785	130.83	13350	13350	12900	17350	9350	13350	13008.73	20.39	-9	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1226	19.64	2.13	12	0.23	661.00	6093.00	17640	20230613	-26.42	9310	20230314	39.42	16000	-18.88	20240129	11580	12.09	20240307	17640	-26.42	20230613	9620	34.93	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
68	20240319	141030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12970	-380	5	-2.85	255732200	19647	117.99	13350	13350	12900	17350	9350	13350	13016.35	20.39	563	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1225	19.62	2.13	12	0.21	661.00	6093.00	17640	20230613	-26.47	9310	20230314	39.31	16000	-18.94	20240129	11580	12.00	20240307	17640	-26.47	20230613	9620	34.82	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
69	20240319	130958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12990	-360	5	-2.70	228748430	17561	105.47	13350	13350	12900	17350	9350	13350	13025.93	20.39	694	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1227	19.65	2.13	12	0.19	661.00	6093.00	17640	20230613	-26.36	9310	20230314	39.53	16000	-18.81	20240129	11580	12.18	20240307	17640	-26.36	20230613	9620	35.03	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
70	20240319	121022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13000	-350	5	-2.62	221589280	17010	102.16	13350	13350	12900	17350	9350	13350	13027.00	20.39	717	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1228	19.67	2.13	12	0.18	661.00	6093.00	17640	20230613	-26.30	9310	20230314	39.63	16000	-18.75	20240129	11580	12.26	20240307	17640	-26.30	20230613	9620	35.14	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
71	20240319	111027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13000	-350	5	-2.62	137482390	10512	63.13	13350	13350	12970	17350	9350	13350	13078.61	20.39	-710	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1228	19.67	2.13	12	0.11	661.00	6093.00	17640	20230613	-26.30	9310	20230314	39.63	16000	-18.75	20240129	11580	12.26	20240307	17640	-26.30	20230613	9620	35.14	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
72	20240319	101029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13180	-170	5	-1.27	80135480	6113	36.71	13350	13350	13050	17350	9350	13350	13109.03	20.39	-674	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1245	19.94	2.16	12	0.06	661.00	6093.00	17640	20230613	-25.28	9310	20230314	41.57	16000	-17.62	20240129	11580	13.82	20240307	17640	-25.28	20230613	9620	37.01	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
73	20240319	091029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13130	-220	5	-1.65	15584610	1183	7.10	13350	13350	13100	17350	9350	13350	13173.80	20.39	-554	13643	13496	13353	13206	13063	13425	13135	47	4000	500	8810	10	1	9444600	1240	19.86	2.15	12	0.01	661.00	6093.00	17640	20230613	-25.57	9310	20230314	41.03	16000	-17.94	20240129	11580	13.39	20240307	17640	-25.57	20230613	9620	36.49	20230327	1.45	N	263860	500	47 억	1925929	N	N	N	N
74	20240318	161021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13350	-120	5	-0.89	221581880	16630	47.39	13500	13500	13210	17510	9430	13470	13324.21	20.45	-4871	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1261	20.20	2.19	12	0.18	661.00	6093.00	17640	20230613	-24.32	9310	20230314	43.39	16000	-16.56	20240129	11580	15.28	20240307	17640	-24.32	20230613	9620	38.77	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
75	20240318	151021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13360	-110	5	-0.82	214180190	16076	45.81	13500	13500	13210	17510	9430	13470	13322.98	20.45	-4764	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1262	20.21	2.19	12	0.17	661.00	6093.00	17640	20230613	-24.26	9310	20230314	43.50	16000	-16.50	20240129	11580	15.37	20240307	17640	-24.26	20230613	9620	38.88	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
76	20240318	141022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13380	-90	5	-0.67	178851680	13429	38.27	13500	13500	13210	17510	9430	13470	13318.32	20.45	-3856	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1264	20.24	2.20	12	0.14	661.00	6093.00	17640	20230613	-24.15	9310	20230314	43.72	16000	-16.38	20240129	11580	15.54	20240307	17640	-24.15	20230613	9620	39.09	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
77	20240318	131021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13340	-130	5	-0.97	143967560	10815	30.82	13500	13500	13210	17510	9430	13470	13311.84	20.45	-2720	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1260	20.18	2.19	12	0.11	661.00	6093.00	17640	20230613	-24.38	9310	20230314	43.29	16000	-16.62	20240129	11580	15.20	20240307	17640	-24.38	20230613	9620	38.67	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
78	20240318	121015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13340	-130	5	-0.97	125798260	9452	26.94	13500	13500	13210	17510	9430	13470	13309.17	20.45	-2117	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1260	20.18	2.19	12	0.10	661.00	6093.00	17640	20230613	-24.38	9310	20230314	43.29	16000	-16.62	20240129	11580	15.20	20240307	17640	-24.38	20230613	9620	38.67	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
79	20240318	111024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13400	-70	5	-0.52	108733840	8174	23.30	13500	13500	13210	17510	9430	13470	13302.40	20.45	-1642	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1266	20.27	2.20	12	0.09	661.00	6093.00	17640	20230613	-24.04	9310	20230314	43.93	16000	-16.25	20240129	11580	15.72	20240307	17640	-24.04	20230613	9620	39.29	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
80	20240318	101022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13310	-160	5	-1.19	50663680	3801	10.83	13500	13500	13270	17510	9430	13470	13329.04	20.45	-1485	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1257	20.14	2.18	12	0.04	661.00	6093.00	17640	20230613	-24.55	9310	20230314	42.96	16000	-16.81	20240129	11580	14.94	20240307	17640	-24.55	20230613	9620	38.36	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
81	20240318	091021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13500	30	2	0.22	1725900	128	0.36	13500	13500	13420	17510	9430	13470	13483.59	20.45	-63	13903	13686	13383	13166	12863	13795	13275	47	4040	500	8890	10	1	9444600	1275	20.42	2.22	12	0.00	661.00	6093.00	17640	20230613	-23.47	9310	20230314	45.01	16000	-15.62	20240129	11580	16.58	20240307	17640	-23.47	20230613	9620	40.33	20230327	1.45	N	263860	500	47 억	1931546	N	N	N	N
82	20240315	161009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13470	170	2	1.28	469421210	35084	78.33	13300	13600	13080	17290	9310	13300	13379.92	20.47	-278	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1272	17.79	2.43	12	0.37	757.00	5543.00	17640	20230613	-23.64	9310	20230314	44.68	16000	-15.81	20240129	11580	16.32	20240307	17640	-23.64	20230613	9450	42.54	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
83	20240315	150941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13400	100	2	0.75	454601140	33982	75.87	13300	13600	13080	17290	9310	13300	13377.70	20.47	-175	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1266	17.70	2.42	12	0.36	757.00	5543.00	17640	20230613	-24.04	9310	20230314	43.93	16000	-16.25	20240129	11580	15.72	20240307	17640	-24.04	20230613	9450	41.80	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
84	20240315	140918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13510	210	2	1.58	351902900	26389	58.92	13300	13520	13080	17290	9310	13300	13335.21	20.47	739	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1276	17.85	2.44	12	0.28	757.00	5543.00	17640	20230613	-23.41	9310	20230314	45.11	16000	-15.56	20240129	11580	16.67	20240307	17640	-23.41	20230613	9450	42.96	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
85	20240315	131012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13300	0	3	0.00	260423040	19580	43.72	13300	13500	13080	17290	9310	13300	13300.46	20.47	-1705	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1256	17.57	2.40	12	0.21	757.00	5543.00	17640	20230613	-24.60	9310	20230314	42.86	16000	-16.88	20240129	11580	14.85	20240307	17640	-24.60	20230613	9450	40.74	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
86	20240315	121011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13460	160	2	1.20	225504980	16963	37.87	13300	13500	13080	17290	9310	13300	13293.93	20.47	-1262	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1271	17.78	2.43	12	0.18	757.00	5543.00	17640	20230613	-23.70	9310	20230314	44.58	16000	-15.88	20240129	11580	16.23	20240307	17640	-23.70	20230613	9450	42.43	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
87	20240315	111008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13270	-30	5	-0.23	127892090	9678	21.61	13300	13320	13080	17290	9310	13300	13214.72	20.47	-2946	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1253	17.53	2.39	12	0.10	757.00	5543.00	17640	20230613	-24.77	9310	20230314	42.53	16000	-17.06	20240129	11580	14.59	20240307	17640	-24.77	20230613	9450	40.42	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
88	20240315	101011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13230	-70	5	-0.53	75107770	5705	12.74	13300	13300	13080	17290	9310	13300	13165.25	20.47	-1320	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1250	17.48	2.39	12	0.06	757.00	5543.00	17640	20230613	-25.00	9310	20230314	42.11	16000	-17.31	20240129	11580	14.25	20240307	17640	-25.00	20230613	9450	40.00	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
89	20240315	091017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13120	-180	5	-1.35	22408020	1690	3.77	13300	13300	13120	17290	9310	13300	13259.18	20.47	-1123	13726	13512	13276	13062	12826	13395	12945	47	3990	500	8770	10	1	9444600	1239	17.33	2.37	12	0.02	757.00	5543.00	17640	20230613	-25.62	9310	20230314	40.92	16000	-18.00	20240129	11580	13.30	20240307	17640	-25.62	20230613	9450	38.84	20230316	1.51	N	263860	500	47 억	1933078	N	N	N	N
90	20240314	161000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13300	-70	5	-0.52	590313790	44487	48.77	13490	13490	13040	17380	9360	13370	13269.35	20.51	-9278	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1256	17.57	2.40	12	0.47	757.00	5543.00	17640	20230613	-24.60	9310	20230314	42.86	16000	-16.88	20240129	11580	14.85	20240307	17640	-24.60	20230613	9310	42.86	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
91	20240314	151005	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13250	-120	5	-0.90	583384400	43965	48.20	13490	13490	13040	17380	9360	13370	13269.29	20.51	-9304	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1251	17.50	2.39	12	0.47	757.00	5543.00	17640	20230613	-24.89	9310	20230314	42.32	16000	-17.19	20240129	11580	14.42	20240307	17640	-24.89	20230613	9310	42.32	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
92	20240314	141004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13220	-150	5	-1.12	484566680	36464	39.98	13490	13490	13040	17380	9360	13370	13288.91	20.51	-8765	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1249	17.46	2.38	12	0.39	757.00	5543.00	17640	20230613	-25.06	9310	20230314	42.00	16000	-17.38	20240129	11580	14.16	20240307	17640	-25.06	20230613	9310	42.00	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
93	20240314	131002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13360	-10	5	-0.07	368330830	27739	30.41	13490	13490	13040	17380	9360	13370	13278.45	20.51	-8501	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1262	17.65	2.41	12	0.29	757.00	5543.00	17640	20230613	-24.26	9310	20230314	43.50	16000	-16.50	20240129	11580	15.37	20240307	17640	-24.26	20230613	9310	43.50	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
94	20240314	121003	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13400	30	2	0.22	282551950	21327	23.38	13490	13490	13040	17380	9360	13370	13248.56	20.51	-5970	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1266	17.70	2.42	12	0.23	757.00	5543.00	17640	20230613	-24.04	9310	20230314	43.93	16000	-16.25	20240129	11580	15.72	20240307	17640	-24.04	20230613	9310	43.93	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
95	20240314	111004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13180	-190	5	-1.42	143811420	10910	11.96	13490	13490	13040	17380	9360	13370	13181.62	20.51	-5133	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1245	17.41	2.38	12	0.12	757.00	5543.00	17640	20230613	-25.28	9310	20230314	41.57	16000	-17.62	20240129	11580	13.82	20240307	17640	-25.28	20230613	9310	41.57	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
96	20240314	101010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13090	-280	5	-2.09	91104630	6887	7.55	13490	13490	13060	17380	9360	13370	13228.49	20.51	-4312	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1236	17.29	2.36	12	0.07	757.00	5543.00	17640	20230613	-25.79	9310	20230314	40.60	16000	-18.19	20240129	11580	13.04	20240307	17640	-25.79	20230613	9310	40.60	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
97	20240314	091008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13380	10	2	0.07	24941200	1865	2.04	13490	13490	13140	17380	9360	13370	13373.30	20.51	-840	14176	13772	13316	12912	12456	13975	13115	47	4010	500	8820	10	1	9444600	1264	17.68	2.41	12	0.02	757.00	5543.00	17640	20230613	-24.15	9310	20230314	43.72	16000	-16.38	20240129	11580	15.54	20240307	17640	-24.15	20230613	9310	43.72	20230314	1.50	N	263860	500	47 억	1936657	N	N	N	N
98	20240313	160952	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13370	300	2	2.30	1222302540	91097	115.32	13160	13720	12860	16990	9150	13070	13417.62	20.38	6929	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1263	17.66	2.41	12	0.96	757.00	5543.00	17640	20230613	-24.21	9310	20230314	43.61	16000	-16.44	20240129	11580	15.46	20240307	17640	-24.21	20230613	9310	43.61	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
99	20240313	150954	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13310	240	2	1.84	1200956240	89491	113.28	13160	13720	12860	16990	9150	13070	13419.85	20.38	6439	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1257	17.58	2.40	12	0.95	757.00	5543.00	17640	20230613	-24.55	9310	20230314	42.96	16000	-16.81	20240129	11580	14.94	20240307	17640	-24.55	20230613	9310	42.96	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
100	20240313	140953	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13330	260	2	1.99	1090984820	81201	102.79	13160	13720	12860	16990	9150	13070	13435.61	20.38	5139	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1259	17.61	2.40	12	0.86	757.00	5543.00	17640	20230613	-24.43	9310	20230314	43.18	16000	-16.69	20240129	11580	15.11	20240307	17640	-24.43	20230613	9310	43.18	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
101	20240313	131001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13630	560	2	4.28	971987380	72319	91.55	13160	13720	12860	16990	9150	13070	13440.28	20.38	5154	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1287	18.01	2.46	12	0.77	757.00	5543.00	17640	20230613	-22.73	9310	20230314	46.40	16000	-14.81	20240129	11580	17.70	20240307	17640	-22.73	20230613	9310	46.40	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
102	20240313	120956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13580	510	2	3.90	754694530	56385	71.38	13160	13720	12860	16990	9150	13070	13384.67	20.38	9547	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1283	17.94	2.45	12	0.60	757.00	5543.00	17640	20230613	-23.02	9310	20230314	45.86	16000	-15.12	20240129	11580	17.27	20240307	17640	-23.02	20230613	9310	45.86	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
103	20240313	110953	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13580	510	2	3.90	450686720	34033	43.08	13160	13630	12860	16990	9150	13070	13242.64	20.38	7310	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1283	17.94	2.45	12	0.36	757.00	5543.00	17640	20230613	-23.02	9310	20230314	45.86	16000	-15.12	20240129	11580	17.27	20240307	17640	-23.02	20230613	9310	45.86	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
104	20240313	100949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12940	-130	5	-0.99	146633990	11292	14.29	13160	13160	12860	16990	9150	13070	12985.65	20.38	-2741	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1222	17.09	2.33	12	0.12	757.00	5543.00	17640	20230613	-26.64	9310	20230314	38.99	16000	-19.12	20240129	11580	11.74	20240307	17640	-26.64	20230613	9310	38.99	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
105	20240313	090958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13020	-50	5	-0.38	55555310	4257	5.39	13160	13160	12890	16990	9150	13070	13050.34	20.38	-1983	13570	13320	12920	12670	12270	13445	12795	47	3920	500	8620	10	1	9444600	1230	17.20	2.35	12	0.05	757.00	5543.00	17640	20230613	-26.19	9310	20230314	39.85	16000	-18.62	20240129	11580	12.44	20240307	17640	-26.19	20230613	9310	39.85	20230314	1.48	N	263860	500	47 억	1924541	N	N	N	N
106	20240312	160943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13070	640	2	5.15	1011109910	77988	289.77	12520	13170	12520	16150	8710	12430	12966.66	20.21	16070	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1234	17.27	2.36	12	0.83	757.00	5543.00	17640	20230613	-25.91	9310	20230314	40.39	16000	-18.31	20240129	11580	12.87	20240307	17640	-25.91	20230613	9310	40.39	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
107	20240312	150940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13070	640	2	5.15	975827980	75287	279.73	12520	13170	12520	16150	8710	12430	12963.21	20.21	15528	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1234	17.27	2.36	12	0.80	757.00	5543.00	17640	20230613	-25.91	9310	20230314	40.39	16000	-18.31	20240129	11580	12.87	20240307	17640	-25.91	20230613	9310	40.39	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
108	20240312	140932	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13130	700	2	5.63	905379930	69914	259.77	12520	13170	12520	16150	8710	12430	12951.77	20.21	15814	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1240	17.34	2.37	12	0.74	757.00	5543.00	17640	20230613	-25.57	9310	20230314	41.03	16000	-17.94	20240129	11580	13.39	20240307	17640	-25.57	20230613	9310	41.03	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
109	20240312	130855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13110	680	2	5.47	807434130	62449	232.03	12520	13150	12520	16150	8710	12430	12931.50	20.21	16745	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1238	17.32	2.37	12	0.66	757.00	5543.00	17640	20230613	-25.68	9310	20230314	40.82	16000	-18.06	20240129	11580	13.21	20240307	17640	-25.68	20230613	9310	40.82	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
110	20240312	120944	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12980	550	2	4.42	654725440	50769	188.63	12520	13080	12520	16150	8710	12430	12898.47	20.21	15710	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1226	17.15	2.34	12	0.54	757.00	5543.00	17640	20230613	-26.42	9310	20230314	39.42	16000	-18.88	20240129	11580	12.09	20240307	17640	-26.42	20230613	9310	39.42	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
111	20240312	110940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12960	530	2	4.26	603397980	46805	173.91	12520	13080	12520	16150	8710	12430	12894.22	20.21	17042	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1224	17.12	2.34	12	0.50	757.00	5543.00	17640	20230613	-26.53	9310	20230314	39.21	16000	-19.00	20240129	11580	11.92	20240307	17640	-26.53	20230613	9310	39.21	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
112	20240312	100943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12940	510	2	4.10	417077530	32455	120.59	12520	13080	12520	16150	8710	12430	12854.22	20.21	10672	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1222	17.09	2.33	12	0.34	757.00	5543.00	17640	20230613	-26.64	9310	20230314	38.99	16000	-19.12	20240129	11580	11.74	20240307	17640	-26.64	20230613	9310	38.99	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
113	20240312	090941	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12920	490	2	3.94	203922980	15966	59.32	12520	13000	12520	16150	8710	12430	12777.77	20.21	4638	12810	12620	12390	12200	11970	12505	12085	47	3720	500	8200	10	1	9444600	1220	17.07	2.33	12	0.17	757.00	5543.00	17640	20230613	-26.76	9310	20230314	38.78	16000	-19.25	20240129	11580	11.57	20240307	17640	-26.76	20230613	9310	38.78	20230314	1.48	N	263860	500	47 억	1908645	N	N	N	N
114	20240311	160938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12430	-50	5	-0.40	329810790	26807	162.94	12570	12580	12160	16220	8740	12480	12303.16	20.25	-2884	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1174	16.42	2.24	12	0.28	757.00	5543.00	17640	20230613	-29.54	9310	20230314	33.51	16000	-22.31	20240129	11580	7.34	20240307	17640	-29.54	20230613	9310	33.51	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
115	20240311	150936	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12370	-110	5	-0.88	319342360	25960	157.79	12570	12580	12160	16220	8740	12480	12301.32	20.25	-2854	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1168	16.34	2.23	12	0.27	757.00	5543.00	17640	20230613	-29.88	9310	20230314	32.87	16000	-22.69	20240129	11580	6.82	20240307	17640	-29.88	20230613	9310	32.87	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
116	20240311	140934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12340	-140	5	-1.12	300963240	24471	148.74	12570	12580	12160	16220	8740	12480	12298.77	20.25	-2633	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1165	16.30	2.23	12	0.26	757.00	5543.00	17640	20230613	-30.05	9310	20230314	32.55	16000	-22.88	20240129	11580	6.56	20240307	17640	-30.05	20230613	9310	32.55	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
117	20240311	130935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12180	-300	5	-2.40	278575350	22643	137.63	12570	12580	12160	16220	8740	12480	12302.93	20.25	-2780	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1150	16.09	2.20	12	0.24	757.00	5543.00	17640	20230613	-30.95	9310	20230314	30.83	16000	-23.88	20240129	11580	5.18	20240307	17640	-30.95	20230613	9310	30.83	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
118	20240311	120937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	-160	5	-1.28	107849100	8710	52.94	12570	12580	12240	16220	8740	12480	12382.22	20.25	-499	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1164	16.27	2.22	12	0.09	757.00	5543.00	17640	20230613	-30.16	9310	20230314	32.33	16000	-23.00	20240129	11580	6.39	20240307	17640	-30.16	20230613	9310	32.33	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
119	20240311	110933	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	-160	5	-1.28	62175920	4999	30.39	12570	12580	12240	16220	8740	12480	12437.67	20.25	-1329	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1164	16.27	2.22	12	0.05	757.00	5543.00	17640	20230613	-30.16	9310	20230314	32.33	16000	-23.00	20240129	11580	6.39	20240307	17640	-30.16	20230613	9310	32.33	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
120	20240311	100924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12440	-40	5	-0.32	30953100	2485	15.10	12570	12580	12240	16220	8740	12480	12455.98	20.25	-959	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1175	16.43	2.24	12	0.03	757.00	5543.00	17640	20230613	-29.48	9310	20230314	33.62	16000	-22.25	20240129	11580	7.43	20240307	17640	-29.48	20230613	9310	33.62	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
121	20240311	090929	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12310	-170	5	-1.36	21505830	1726	10.49	12570	12580	12240	16220	8740	12480	12459.92	20.25	-722	12860	12670	12460	12270	12060	12765	12365	47	3740	500	8230	10	1	9444600	1163	16.26	2.22	12	0.02	757.00	5543.00	17640	20230613	-30.22	9310	20230314	32.22	16000	-23.06	20240129	11580	6.30	20240307	17640	-30.22	20230613	9310	32.22	20230314	1.48	N	263860	500	47 억	1912194	N	N	N	N
122	20240308	160934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12480	180	2	1.46	203545800	16402	26.44	12310	12650	12250	15990	8610	12300	12409.77	20.29	-3685	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1179	16.49	2.25	12	0.17	757.00	5543.00	17640	20230613	-29.25	9310	20230314	34.05	16000	-22.00	20240129	11580	7.77	20240307	17640	-29.25	20230613	9310	34.05	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
123	20240308	150933	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12470	170	2	1.38	197205480	15894	25.62	12310	12650	12250	15990	8610	12300	12407.54	20.29	-3616	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1178	16.47	2.25	12	0.17	757.00	5543.00	17640	20230613	-29.31	9310	20230314	33.94	16000	-22.06	20240129	11580	7.69	20240307	17640	-29.31	20230613	9310	33.94	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
124	20240308	140924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12380	80	2	0.65	140143290	11313	18.24	12310	12650	12250	15990	8610	12300	12387.81	20.29	-3400	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1169	16.35	2.23	12	0.12	757.00	5543.00	17640	20230613	-29.82	9310	20230314	32.98	16000	-22.62	20240129	11580	6.91	20240307	17640	-29.82	20230613	9310	32.98	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
125	20240308	130922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12330	30	2	0.24	129803250	10478	16.89	12310	12650	12250	15990	8610	12300	12388.17	20.29	-2780	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1165	16.29	2.22	12	0.11	757.00	5543.00	17640	20230613	-30.10	9310	20230314	32.44	16000	-22.94	20240129	11580	6.48	20240307	17640	-30.10	20230613	9310	32.44	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
126	20240308	120925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12350	50	2	0.41	119321320	9629	15.52	12310	12650	12250	15990	8610	12300	12391.87	20.29	-2601	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1166	16.31	2.23	12	0.10	757.00	5543.00	17640	20230613	-29.99	9310	20230314	32.65	16000	-22.81	20240129	11580	6.65	20240307	17640	-29.99	20230613	9310	32.65	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
127	20240308	110926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12340	40	2	0.33	54542640	4430	7.14	12310	12400	12250	15990	8610	12300	12312.11	20.29	-1551	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1165	16.30	2.23	12	0.05	757.00	5543.00	17640	20230613	-30.05	9310	20230314	32.55	16000	-22.88	20240129	11580	6.56	20240307	17640	-30.05	20230613	9310	32.55	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
128	20240308	100921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12330	30	2	0.24	27906110	2268	3.66	12310	12360	12250	15990	8610	12300	12304.28	20.29	-997	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1165	16.29	2.22	12	0.02	757.00	5543.00	17640	20230613	-30.10	9310	20230314	32.44	16000	-22.94	20240129	11580	6.48	20240307	17640	-30.10	20230613	9310	32.44	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
129	20240308	090922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12360	60	2	0.49	7873620	638	1.03	12310	12360	12300	15990	8610	12300	12341.10	20.29	-308	13020	12660	12120	11760	11220	12840	11940	47	3690	500	8110	10	1	9444600	1167	16.33	2.23	12	0.01	757.00	5543.00	17640	20230613	-29.93	9310	20230314	32.76	16000	-22.75	20240129	11580	6.74	20240307	17640	-29.93	20230613	9310	32.76	20230314	1.45	N	263860	500	47 억	1915889	N	N	N	N
130	20240307	160920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12300	110	2	0.90	747095460	61844	126.65	12190	12480	11580	15840	8540	12190	12080.32	20.43	-6366	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1162	16.25	2.22	12	0.65	757.00	5543.00	17640	20230613	-30.27	9310	20230314	32.12	16000	-23.12	20240129	11580	6.22	20240307	17640	-30.27	20230613	9310	32.12	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
131	20240307	150902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12300	110	2	0.90	730475920	60493	123.88	12190	12480	11580	15840	8540	12190	12075.38	20.43	-6051	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1162	16.25	2.22	12	0.64	757.00	5543.00	17640	20230613	-30.27	9310	20230314	32.12	16000	-23.12	20240129	11580	6.22	20240307	17640	-30.27	20230613	9310	32.12	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
132	20240307	140905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12390	200	2	1.64	699461600	57980	118.73	12190	12480	11580	15840	8540	12190	12063.84	20.43	-3997	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1170	16.37	2.24	12	0.61	757.00	5543.00	17640	20230613	-29.76	9310	20230314	33.08	16000	-22.56	20240129	11580	6.99	20240307	17640	-29.76	20230613	9310	33.08	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
133	20240307	130911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	130	2	1.07	587288330	48948	100.24	12190	12350	11580	15840	8540	12190	11998.21	20.43	-506	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1164	16.27	2.22	12	0.52	757.00	5543.00	17640	20230613	-30.16	9310	20230314	32.33	16000	-23.00	20240129	11580	6.39	20240307	17640	-30.16	20230613	9310	32.33	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
134	20240307	120915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12190	0	3	0.00	528543340	44153	90.42	12190	12300	11580	15840	8540	12190	11970.72	20.43	-461	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1151	16.10	2.20	12	0.47	757.00	5543.00	17640	20230613	-30.90	9310	20230314	30.93	16000	-23.81	20240129	11580	5.27	20240307	17640	-30.90	20230613	9310	30.93	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
135	20240307	110920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12240	50	2	0.41	494409310	41353	84.68	12190	12300	11580	15840	8540	12190	11955.83	20.43	1443	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1156	16.17	2.21	12	0.44	757.00	5543.00	17640	20230613	-30.61	9310	20230314	31.47	16000	-23.50	20240129	11580	5.70	20240307	17640	-30.61	20230613	9310	31.47	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
136	20240307	100913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12080	-110	5	-0.90	409195530	34328	70.30	12190	12230	11580	15840	8540	12190	11920.17	20.43	407	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1141	15.96	2.18	12	0.36	757.00	5543.00	17640	20230613	-31.52	9310	20230314	29.75	16000	-24.50	20240129	11580	4.32	20240307	17640	-31.52	20230613	9310	29.75	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
137	20240307	090917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12230	40	2	0.33	35951960	2957	6.06	12190	12230	12070	15840	8540	12190	12158.25	20.43	-502	12770	12480	12310	12020	11850	12395	11935	47	3650	500	8040	10	1	9444600	1155	16.16	2.21	12	0.03	757.00	5543.00	17640	20230613	-30.67	9310	20230314	31.36	16000	-23.56	20240129	12070	1.33	20240307	17640	-30.67	20230613	9310	31.36	20230314	1.42	N	263860	500	47 억	1929119	N	N	N	N
138	20240306	160909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12190	-310	5	-2.48	594530550	48235	285.33	12520	12600	12140	16250	8750	12500	12326.59	20.55	-5267	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1151	16.10	2.20	12	0.51	757.00	5543.00	17640	20230613	-30.90	9310	20230314	30.93	16000	-23.81	20240129	12140	0.41	20240306	17640	-30.90	20230613	9310	30.93	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
139	20240306	150909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12220	-280	5	-2.24	550508960	44625	263.98	12520	12600	12140	16250	8750	12500	12336.34	20.55	-5040	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1154	16.14	2.20	12	0.47	757.00	5543.00	17640	20230613	-30.73	9310	20230314	31.26	16000	-23.62	20240129	12140	0.66	20240306	17640	-30.73	20230613	9310	31.26	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
140	20240306	140917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12180	-320	5	-2.56	513825640	41619	246.19	12520	12600	12140	16250	8750	12500	12345.94	20.55	-4831	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1150	16.09	2.20	12	0.44	757.00	5543.00	17640	20230613	-30.95	9310	20230314	30.83	16000	-23.88	20240129	12140	0.33	20240306	17640	-30.95	20230613	9310	30.83	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
141	20240306	130917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12160	-340	5	-2.72	434627720	35112	207.70	12520	12600	12160	16250	8750	12500	12378.32	20.55	-5434	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1148	16.06	2.19	12	0.37	757.00	5543.00	17640	20230613	-31.07	9310	20230314	30.61	16000	-24.00	20240129	12160	0.00	20240306	17640	-31.07	20230613	9310	30.61	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
142	20240306	120915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	-180	5	-1.44	296656170	23852	141.09	12520	12600	12300	16250	8750	12500	12437.37	20.55	-4673	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1164	16.27	2.22	12	0.25	757.00	5543.00	17640	20230613	-30.16	9310	20230314	32.33	16000	-23.00	20240129	12300	0.16	20240306	17640	-30.16	20230613	9310	32.33	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
143	20240306	110912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12460	-40	5	-0.32	113643650	9082	53.72	12520	12600	12390	16250	8750	12500	12513.06	20.55	349	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1177	16.46	2.25	12	0.10	757.00	5543.00	17640	20230613	-29.37	9310	20230314	33.83	16000	-22.12	20240129	12390	0.56	20240306	17640	-29.37	20230613	9310	33.83	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
144	20240306	100852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12590	90	2	0.72	64704010	5167	30.56	12520	12600	12390	16250	8750	12500	12522.55	20.55	1035	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1189	16.63	2.27	12	0.05	757.00	5543.00	17640	20230613	-28.63	9310	20230314	35.23	16000	-21.31	20240129	12390	1.61	20240306	17640	-28.63	20230613	9310	35.23	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
145	20240306	090909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12450	-50	5	-0.40	7596520	610	3.61	12520	12520	12390	16250	8750	12500	12453.31	20.55	-398	12680	12590	12510	12420	12340	12550	12380	47	3750	500	8250	10	1	9444600	1176	16.45	2.25	12	0.01	757.00	5543.00	17640	20230613	-29.42	9310	20230314	33.73	16000	-22.19	20240129	12390	0.48	20240306	17640	-29.42	20230613	9310	33.73	20230314	1.28	N	263860	500	47 억	1941312	N	N	N	N
146	20240305	160905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12500	-100	5	-0.79	206008800	16487	16.36	12600	12600	12430	16380	8820	12600	12495.23	20.61	-3465	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1181	16.51	2.26	12	0.17	757.00	5543.00	17640	20230613	-29.14	9310	20230314	34.26	16000	-21.88	20240129	12420	0.64	20240304	17640	-29.14	20230613	9310	34.26	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
147	20240305	150905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	-70	5	-0.56	187330030	14992	14.88	12600	12600	12430	16380	8820	12600	12495.33	20.61	-3468	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1183	16.55	2.26	12	0.16	757.00	5543.00	17640	20230613	-28.97	9310	20230314	34.59	16000	-21.69	20240129	12420	0.89	20240304	17640	-28.97	20230613	9310	34.59	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
148	20240305	140853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12510	-90	5	-0.71	157242490	12586	12.49	12600	12600	12430	16380	8820	12600	12493.44	20.61	-3668	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1182	16.53	2.26	12	0.13	757.00	5543.00	17640	20230613	-29.08	9310	20230314	34.37	16000	-21.81	20240129	12420	0.72	20240304	17640	-29.08	20230613	9310	34.37	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
149	20240305	130855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12510	-90	5	-0.71	135133110	10812	10.73	12600	12600	12430	16380	8820	12600	12498.44	20.61	-3509	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1182	16.53	2.26	12	0.11	757.00	5543.00	17640	20230613	-29.08	9310	20230314	34.37	16000	-21.81	20240129	12420	0.72	20240304	17640	-29.08	20230613	9310	34.37	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
150	20240305	120858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12450	-150	5	-1.19	122786900	9823	9.75	12600	12600	12430	16380	8820	12600	12499.94	20.61	-3483	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1176	16.45	2.25	12	0.10	757.00	5543.00	17640	20230613	-29.42	9310	20230314	33.73	16000	-22.19	20240129	12420	0.24	20240304	17640	-29.42	20230613	9310	33.73	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
151	20240305	110858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12550	-50	5	-0.40	75993590	6069	6.02	12600	12600	12430	16380	8820	12600	12521.60	20.61	-2566	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1185	16.58	2.26	12	0.06	757.00	5543.00	17640	20230613	-28.85	9310	20230314	34.80	16000	-21.56	20240129	12420	1.05	20240304	17640	-28.85	20230613	9310	34.80	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
152	20240305	100855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12580	-20	5	-0.16	44429960	3549	3.52	12600	12600	12430	16380	8820	12600	12519.01	20.61	-1006	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1188	16.62	2.27	12	0.04	757.00	5543.00	17640	20230613	-28.68	9310	20230314	35.12	16000	-21.38	20240129	12420	1.29	20240304	17640	-28.68	20230613	9310	35.12	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
153	20240305	090855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12560	-40	5	-0.32	4312840	345	0.34	12600	12600	12430	16380	8820	12600	12500.99	20.61	-271	13080	12840	12630	12390	12180	12735	12285	47	3780	500	8310	10	1	9444600	1186	16.59	2.27	12	0.00	757.00	5543.00	17640	20230613	-28.80	9310	20230314	34.91	16000	-21.50	20240129	12420	1.13	20240304	17640	-28.80	20230613	9310	34.91	20230314	1.29	N	263860	500	47 억	1946631	N	N	N	N
154	20240304	160856	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12600	-170	5	-1.33	1260562460	100675	554.16	12790	12870	12420	16600	8940	12770	12521.11	20.51	21111	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1190	16.64	2.27	12	1.07	757.00	5543.00	17640	20230613	-28.57	9310	20230314	35.34	16000	-21.25	20240129	12420	1.45	20240304	17640	-28.57	20230613	9310	35.34	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
155	20240304	150852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12510	-260	5	-2.04	1202674820	96043	528.67	12790	12870	12420	16600	8940	12770	12522.25	20.51	19865	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1182	16.53	2.26	12	1.02	757.00	5543.00	17640	20230613	-29.08	9310	20230314	34.37	16000	-21.81	20240129	12420	0.72	20240304	17640	-29.08	20230613	9310	34.37	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
156	20240304	140819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12590	-180	5	-1.41	1040035120	83050	457.15	12790	12870	12420	16600	8940	12770	12523.00	20.51	13266	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1189	16.63	2.27	12	0.88	757.00	5543.00	17640	20230613	-28.63	9310	20230314	35.23	16000	-21.31	20240129	12420	1.37	20240304	17640	-28.63	20230613	9310	35.23	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
157	20240304	130846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12430	-340	5	-2.66	860844960	68727	378.31	12790	12870	12420	16600	8940	12770	12525.57	20.51	5760	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1174	16.42	2.24	12	0.73	757.00	5543.00	17640	20230613	-29.54	9310	20230314	33.51	16000	-22.31	20240129	12420	0.08	20240304	17640	-29.54	20230613	9310	33.51	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
158	20240304	120822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12600	-170	5	-1.33	690165950	55046	303.00	12790	12870	12420	16600	8940	12770	12537.99	20.51	1812	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1190	16.64	2.27	12	0.58	757.00	5543.00	17640	20230613	-28.57	9310	20230314	35.34	16000	-21.25	20240129	12420	1.45	20240304	17640	-28.57	20230613	9310	35.34	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
159	20240304	110839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12500	-270	5	-2.11	482446500	38401	211.38	12790	12870	12420	16600	8940	12770	12563.38	20.51	1072	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1181	16.51	2.26	12	0.41	757.00	5543.00	17640	20230613	-29.14	9310	20230314	34.26	16000	-21.88	20240129	12420	0.64	20240304	17640	-29.14	20230613	9310	34.26	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
160	20240304	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12490	-280	5	-2.19	278189970	22041	121.32	12790	12870	12480	16600	8940	12770	12621.48	20.51	-168	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1180	16.50	2.25	12	0.23	757.00	5543.00	17640	20230613	-29.20	9310	20230314	34.16	16000	-21.94	20240129	12450	0.32	20240117	17640	-29.20	20230613	9310	34.16	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N
161	20240304	090841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12840	70	2	0.55	8653250	676	3.72	12790	12840	12770	16600	8940	12770	12800.67	20.51	-343	12983	12876	12723	12616	12463	12930	12670	47	3830	500	8420	10	1	9444600	1213	16.96	2.32	12	0.01	757.00	5543.00	17640	20230613	-27.21	9310	20230314	37.92	16000	-19.75	20240129	12450	3.13	20240117	17640	-27.21	20230613	9310	37.92	20230314	1.24	N	263860	500	47 억	1937268	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History