KissMeData/136540/price/prices-20240301.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	0	3	0.00	134799920	10480	40.39	12870	12920	12800	16730	9010	12870	12862.51	5.30	-3031	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1784	8.46	0.88	12	0.08	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.37	N	136540	500	69 억	734674	N	N	272	N	N
3	20240329	150830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-40	5	-0.31	125940910	9791	37.73	12870	12920	12800	16730	9010	12870	12862.93	5.30	-2704	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1779	8.44	0.88	12	0.07	1521.00	14561.00	13830	20230901	-7.23	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
4	20240329	140825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	10	2	0.08	90798060	7063	27.22	12870	12920	12800	16730	9010	12870	12855.45	5.30	-2444	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1786	8.47	0.88	12	0.05	1521.00	14561.00	13830	20230901	-6.87	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	13830	-6.87	20230901	11220	14.80	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
5	20240329	130813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	0	3	0.00	61876690	4808	18.53	12870	12920	12830	16730	9010	12870	12869.53	5.30	-2032	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1784	8.46	0.88	12	0.03	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
6	20240329	120822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	0	3	0.00	55203810	4288	16.53	12870	12920	12830	16730	9010	12870	12874.02	5.30	-2017	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1784	8.46	0.88	12	0.03	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
7	20240329	110812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-10	5	-0.08	42175440	3274	12.62	12870	12920	12850	16730	9010	12870	12881.93	5.30	-1257	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1783	8.45	0.88	12	0.02	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
8	20240329	100812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	40	2	0.31	21765140	1688	6.51	12870	12920	12870	16730	9010	12870	12894.04	5.30	-671	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1790	8.49	0.89	12	0.01	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
9	20240329	090812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	20	2	0.16	10038470	779	3.00	12870	12910	12870	16730	9010	12870	12886.35	5.30	-582	12963	12916	12873	12826	12783	12895	12805	69	3860	500	9520	10	1	13864162	1787	8.47	0.89	12	0.01	1521.00	14561.00	13830	20230901	-6.80	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	13830	-6.80	20230901	11220	14.88	20230726	0.37	N	136540	500	69 억	734674	N	N	882	N	N
10	20240328	160819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-40	5	-0.31	333523130	25935	122.97	12910	12920	12830	16780	9040	12910	12859.96	5.36	2232	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1784	8.46	0.88	12	0.19	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.36	N	136540	500	69 억	743169	N	N	882	N	N
11	20240328	150818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-70	5	-0.54	302782430	23542	111.63	12910	12920	12830	16780	9040	12910	12861.37	5.36	2841	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1780	8.44	0.88	12	0.17	1521.00	14561.00	13830	20230901	-7.16	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	13830	-7.16	20230901	11220	14.44	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
12	20240328	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-50	5	-0.39	242144720	18824	89.26	12910	12920	12830	16780	9040	12910	12863.62	5.36	2932	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1783	8.45	0.88	12	0.14	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
13	20240328	130808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-50	5	-0.39	197636020	15364	72.85	12910	12920	12830	16780	9040	12910	12863.58	5.36	1248	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1783	8.45	0.88	12	0.11	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
14	20240328	120811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-60	5	-0.46	156245060	12146	57.59	12910	12920	12830	16780	9040	12910	12863.91	5.36	-362	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1782	8.45	0.88	12	0.09	1521.00	14561.00	13830	20230901	-7.09	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	13830	-7.09	20230901	11220	14.53	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
15	20240328	110812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-40	5	-0.31	120091060	9335	44.26	12910	12920	12830	16780	9040	12910	12864.60	5.36	-2020	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1784	8.46	0.88	12	0.07	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
16	20240328	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-30	5	-0.23	73755400	5728	27.16	12910	12920	12830	16780	9040	12910	12876.29	5.36	-2015	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1786	8.47	0.88	12	0.04	1521.00	14561.00	13830	20230901	-6.87	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	13830	-6.87	20230901	11220	14.80	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
17	20240328	090826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-50	5	-0.39	6498920	505	2.39	12910	12910	12830	16780	9040	12910	12869.15	5.36	-2	13030	12970	12920	12860	12810	12945	12835	69	3870	500	9550	10	1	13864162	1783	8.45	0.88	12	0.00	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.36	N	136540	500	69 억	743169	N	N	434	N	N
18	20240327	160822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	10	2	0.08	272331700	21083	138.21	12980	12980	12870	16770	9030	12900	12917.16	5.34	2338	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1790	8.49	0.89	12	0.15	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.39	N	136540	500	69 억	740831	N	N	434	N	N
19	20240327	150824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-10	5	-0.08	257125570	19904	130.48	12980	12980	12870	16770	9030	12900	12918.29	5.34	2578	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1787	8.47	0.89	12	0.14	1521.00	14561.00	13830	20230901	-6.80	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	13830	-6.80	20230901	11220	14.88	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
20	20240327	140823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	0	3	0.00	226088950	17496	114.70	12980	12980	12890	16770	9030	12900	12922.32	5.34	2802	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1788	8.48	0.89	12	0.13	1521.00	14561.00	13830	20230901	-6.72	11220	20230726	14.97	13440	-4.02	20240126	11880	8.59	20240104	13830	-6.72	20230901	11220	14.97	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
21	20240327	130822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	50	2	0.39	159807070	12359	81.02	12980	12980	12890	16770	9030	12900	12930.42	5.34	3005	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1795	8.51	0.89	12	0.09	1521.00	14561.00	13830	20230901	-6.36	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	13830	-6.36	20230901	11220	15.42	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
22	20240327	120822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	50	2	0.39	128322050	9923	65.05	12980	12980	12890	16770	9030	12900	12931.78	5.34	2447	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1795	8.51	0.89	12	0.07	1521.00	14561.00	13830	20230901	-6.36	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	13830	-6.36	20230901	11220	15.42	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
23	20240327	110820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	30	2	0.23	96662300	7473	48.99	12980	12980	12890	16770	9030	12900	12934.87	5.34	2365	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1793	8.50	0.89	12	0.05	1521.00	14561.00	13830	20230901	-6.51	11220	20230726	15.24	13440	-3.79	20240126	11880	8.84	20240104	13830	-6.51	20230901	11220	15.24	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
24	20240327	100816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	20	2	0.16	32824720	2542	16.66	12980	12980	12890	16770	9030	12900	12912.95	5.34	-118	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1791	8.49	0.89	12	0.02	1521.00	14561.00	13830	20230901	-6.58	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	13830	-6.58	20230901	11220	15.15	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
25	20240327	090822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	60	2	0.47	168540	13	0.09	12980	12980	12920	16770	9030	12900	12964.62	5.34	-3	13046	12972	12936	12862	12826	12955	12845	69	3870	500	9540	10	1	13864162	1797	8.52	0.89	12	0.00	1521.00	14561.00	13830	20230901	-6.29	11220	20230726	15.51	13440	-3.57	20240126	11880	9.09	20240104	13830	-6.29	20230901	11220	15.51	20230726	0.39	N	136540	500	69 억	740831	N	N	362	N	N
26	20240326	160716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-80	5	-0.62	197101370	15224	125.20	12910	13010	12900	16870	9090	12980	12947.38	5.35	-1764	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1788	8.48	0.89	12	0.11	1521.00	14561.00	13830	20230901	-6.72	11220	20230726	14.97	13440	-4.02	20240126	11880	8.59	20240104	13830	-6.72	20230901	11220	14.97	20230726	0.39	N	136540	500	69 억	742415	N	N	362	N	N
27	20240326	150812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-50	5	-0.39	180535500	13940	114.64	12910	13010	12900	16870	9090	12980	12950.90	5.35	-1561	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1793	8.50	0.89	12	0.10	1521.00	14561.00	13830	20230901	-6.51	11220	20230726	15.24	13440	-3.79	20240126	11880	8.84	20240104	13830	-6.51	20230901	11220	15.24	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
28	20240326	140808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-30	5	-0.23	139590250	10770	88.57	12910	13010	12910	16870	9090	12980	12961.03	5.35	-1420	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1795	8.51	0.89	12	0.08	1521.00	14561.00	13830	20230901	-6.36	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	13830	-6.36	20230901	11220	15.42	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
29	20240326	130805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-30	5	-0.23	129972300	10027	82.46	12910	13010	12910	16870	9090	12980	12962.23	5.35	-1367	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1795	8.51	0.89	12	0.07	1521.00	14561.00	13830	20230901	-6.36	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	13830	-6.36	20230901	11220	15.42	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
30	20240326	120807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	-20	5	-0.15	107769320	8312	68.36	12910	13010	12910	16870	9090	12980	12965.51	5.35	-1018	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1797	8.52	0.89	12	0.06	1521.00	14561.00	13830	20230901	-6.29	11220	20230726	15.51	13440	-3.57	20240126	11880	9.09	20240104	13830	-6.29	20230901	11220	15.51	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
31	20240326	110802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-10	5	-0.08	61143660	4719	38.81	12910	13010	12910	16870	9090	12980	12956.91	5.35	-1174	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1798	8.53	0.89	12	0.03	1521.00	14561.00	13830	20230901	-6.22	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	13830	-6.22	20230901	11220	15.60	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
32	20240326	100811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12940	-40	5	-0.31	34926580	2694	22.15	12910	13010	12910	16870	9090	12980	12964.58	5.35	-815	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1794	8.51	0.89	12	0.02	1521.00	14561.00	13830	20230901	-6.44	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	13830	-6.44	20230901	11220	15.33	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
33	20240326	090811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12940	-40	5	-0.31	3088830	238	1.96	12910	12990	12910	16870	9090	12980	12978.28	5.35	-80	13120	13050	12950	12880	12780	13085	12915	69	3890	500	9600	10	1	13864162	1794	8.51	0.89	12	0.00	1521.00	14561.00	13830	20230901	-6.44	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	13830	-6.44	20230901	11220	15.33	20230726	0.39	N	136540	500	69 억	742415	N	N	135	N	N
34	20240325	160837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	70	2	0.54	157414290	12142	115.50	12910	13020	12850	16780	9040	12910	12964.43	5.34	2981	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1800	8.53	0.89	12	0.09	1521.00	14561.00	13830	20230901	-6.15	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	13830	-6.15	20230901	11220	15.69	20230726	0.39	N	136540	500	69 억	739684	N	N	135	N	N
35	20240325	150840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	50	2	0.39	151252900	11667	110.98	12910	13020	12850	16780	9040	12910	12964.16	5.34	2878	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1797	8.52	0.89	12	0.08	1521.00	14561.00	13830	20230901	-6.29	11220	20230726	15.51	13440	-3.57	20240126	11880	9.09	20240104	13830	-6.29	20230901	11220	15.51	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
36	20240325	140836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	90	2	0.70	101706520	7835	74.53	12910	13020	12850	16780	9040	12910	12981.05	5.34	2124	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1802	8.55	0.89	12	0.06	1521.00	14561.00	13830	20230901	-6.00	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	13830	-6.00	20230901	11220	15.86	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
37	20240325	130838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	80	2	0.62	83836450	6458	61.43	12910	13020	12850	16780	9040	12910	12981.80	5.34	2022	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1801	8.54	0.89	12	0.05	1521.00	14561.00	13830	20230901	-6.07	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	13830	-6.07	20230901	11220	15.78	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
38	20240325	120841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	80	2	0.62	72068690	5552	52.81	12910	13020	12850	16780	9040	12910	12980.67	5.34	1879	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1801	8.54	0.89	12	0.04	1521.00	14561.00	13830	20230901	-6.07	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	13830	-6.07	20230901	11220	15.78	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
39	20240325	110839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	90	2	0.70	52437650	4041	38.44	12910	13020	12850	16780	9040	12910	12976.40	5.34	1614	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1802	8.55	0.89	12	0.03	1521.00	14561.00	13830	20230901	-6.00	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	13830	-6.00	20230901	11220	15.86	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
40	20240325	100839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	60	2	0.46	17374180	1344	12.78	12910	12970	12850	16780	9040	12910	12927.22	5.34	-94	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1798	8.53	0.89	12	0.01	1521.00	14561.00	13830	20230901	-6.22	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	13830	-6.22	20230901	11220	15.60	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
41	20240325	090842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	0	3	0.00	3151780	244	2.32	12910	12920	12910	16780	9040	12910	12917.13	5.34	-24	13010	12960	12890	12840	12770	12970	12850	69	3870	500	9550	10	1	13864162	1790	8.49	0.89	12	0.00	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.39	N	136540	500	69 억	739684	N	N	390	N	N
42	20240322	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	40	2	0.31	134202880	10415	85.01	12910	12940	12820	16730	9010	12870	12885.54	5.34	-1341	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1790	8.49	0.89	12	0.08	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.38	N	136540	500	69 억	740679	N	N	390	N	N
43	20240322	150842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	40	2	0.31	125814840	9765	79.70	12910	12940	12820	16730	9010	12870	12884.26	5.34	-1310	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1790	8.49	0.89	12	0.07	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
44	20240322	140831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	30	2	0.23	96669320	7508	61.28	12910	12940	12820	16730	9010	12870	12875.51	5.34	-1160	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1788	8.48	0.89	12	0.05	1521.00	14561.00	13830	20230901	-6.72	11220	20230726	14.97	13440	-4.02	20240126	11880	8.59	20240104	13830	-6.72	20230901	11220	14.97	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
45	20240322	130836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12940	70	2	0.54	83811750	6512	53.15	12910	12940	12820	16730	9010	12870	12870.35	5.34	-1168	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1794	8.51	0.89	12	0.05	1521.00	14561.00	13830	20230901	-6.44	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	13830	-6.44	20230901	11220	15.33	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
46	20240322	120832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	40	2	0.31	67655500	5260	42.93	12910	12940	12820	16730	9010	12870	12862.26	5.34	-1232	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1790	8.49	0.89	12	0.04	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
47	20240322	110840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-30	5	-0.23	52676980	4095	33.42	12910	12940	12820	16730	9010	12870	12863.73	5.34	-1237	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1780	8.44	0.88	12	0.03	1521.00	14561.00	13830	20230901	-7.16	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	13830	-7.16	20230901	11220	14.44	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
48	20240322	100832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-10	5	-0.08	21745440	1687	13.77	12910	12940	12850	16730	9010	12870	12890.01	5.34	-1022	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1783	8.45	0.88	12	0.01	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
49	20240322	090830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	10	2	0.08	1070670	83	0.68	12910	12930	12860	16730	9010	12870	12899.64	5.34	-51	13023	12946	12903	12826	12783	12925	12805	69	3860	500	9520	10	1	13864162	1786	8.47	0.88	12	0.00	1521.00	14561.00	13830	20230901	-6.87	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	13830	-6.87	20230901	11220	14.80	20230726	0.38	N	136540	500	69 억	740679	N	N	856	N	N
50	20240321	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-70	5	-0.54	157808360	12252	78.27	12950	12980	12860	16820	9060	12940	12880.21	5.38	-3952	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1784	8.46	0.88	12	0.09	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.38	N	136540	500	69 억	745392	N	N	856	N	N
51	20240321	150834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-70	5	-0.54	149124300	11577	73.96	12950	12980	12860	16820	9060	12940	12881.08	5.38	-3596	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1784	8.46	0.88	12	0.08	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
52	20240321	140833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-70	5	-0.54	141133530	10956	69.99	12950	12980	12860	16820	9060	12940	12881.85	5.38	-3404	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1784	8.46	0.88	12	0.08	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
53	20240321	130821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-60	5	-0.46	116175130	9017	57.60	12950	12980	12860	16820	9060	12940	12884.01	5.38	-2779	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1786	8.47	0.88	12	0.07	1521.00	14561.00	13830	20230901	-6.87	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	13830	-6.87	20230901	11220	14.80	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
54	20240321	120835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-70	5	-0.54	92085400	7145	45.64	12950	12980	12860	16820	9060	12940	12888.09	5.38	-2125	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1784	8.46	0.88	12	0.05	1521.00	14561.00	13830	20230901	-6.94	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	13830	-6.94	20230901	11220	14.71	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
55	20240321	110831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-60	5	-0.46	83525590	6480	41.40	12950	12980	12860	16820	9060	12940	12889.75	5.38	-1979	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1786	8.47	0.88	12	0.05	1521.00	14561.00	13830	20230901	-6.87	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	13830	-6.87	20230901	11220	14.80	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
56	20240321	100836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-40	5	-0.31	57161870	4434	28.33	12950	12980	12860	16820	9060	12940	12891.72	5.38	-1281	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1788	8.48	0.89	12	0.03	1521.00	14561.00	13830	20230901	-6.72	11220	20230726	14.97	13440	-4.02	20240126	11880	8.59	20240104	13830	-6.72	20230901	11220	14.97	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
57	20240321	090838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	10	2	0.08	957960	74	0.47	12950	12980	12920	16820	9060	12940	12945.41	5.38	-22	13113	13026	12963	12876	12813	12995	12845	69	3880	500	9570	10	1	13864162	1795	8.51	0.89	12	0.00	1521.00	14561.00	13830	20230901	-6.36	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	13830	-6.36	20230901	11220	15.42	20230726	0.38	N	136540	500	69 억	745392	N	N	63	N	N
58	20240320	160826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12940	-50	5	-0.38	202461630	15654	65.57	13000	13050	12900	16880	9100	12990	12933.54	5.42	-6641	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1794	8.51	0.89	12	0.11	1521.00	14561.00	13830	20230901	-6.44	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	13830	-6.44	20230901	11220	15.33	20230726	0.41	N	136540	500	69 억	752033	N	N	63	N	N
59	20240320	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12920	-70	5	-0.54	184470800	14263	59.74	13000	13050	12900	16880	9100	12990	12933.52	5.42	-6288	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1791	8.49	0.89	12	0.10	1521.00	14561.00	13830	20230901	-6.58	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	13830	-6.58	20230901	11220	15.15	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
60	20240320	140832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12940	-50	5	-0.38	149685730	11574	48.48	13000	13050	12900	16880	9100	12990	12932.93	5.42	-5631	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1794	8.51	0.89	12	0.08	1521.00	14561.00	13830	20230901	-6.44	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	13830	-6.44	20230901	11220	15.33	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
61	20240320	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12910	-80	5	-0.62	103543420	8012	33.56	13000	13050	12900	16880	9100	12990	12923.54	5.42	-3628	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1790	8.49	0.89	12	0.06	1521.00	14561.00	13830	20230901	-6.65	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	13830	-6.65	20230901	11220	15.06	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
62	20240320	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12920	-70	5	-0.54	92888970	7187	30.10	13000	13050	12900	16880	9100	12990	12924.58	5.42	-3304	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1791	8.49	0.89	12	0.05	1521.00	14561.00	13830	20230901	-6.58	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	13830	-6.58	20230901	11220	15.15	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
63	20240320	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12920	-70	5	-0.54	80241510	6208	26.00	13000	13050	12900	16880	9100	12990	12925.50	5.42	-2693	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1791	8.49	0.89	12	0.04	1521.00	14561.00	13830	20230901	-6.58	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	13830	-6.58	20230901	11220	15.15	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
64	20240320	100822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12980	-10	5	-0.08	26289110	2029	8.50	13000	13050	12910	16880	9100	12990	12956.68	5.42	-1026	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1800	8.53	0.89	12	0.01	1521.00	14561.00	13830	20230901	-6.15	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	13830	-6.15	20230901	11220	15.69	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
65	20240320	090826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13020	30	2	0.23	3445500	265	1.11	13000	13050	12990	16880	9100	12990	13001.89	5.42	-200	13223	13106	13023	12906	12823	13065	12865	69	3890	500	9610	10	1	13864162	1805	8.56	0.89	12	0.00	1521.00	14561.00	13830	20230901	-5.86	11220	20230726	16.04	13440	-3.12	20240126	11880	9.60	20240104	13830	-5.86	20230901	11220	16.04	20230726	0.41	N	136540	500	69 억	752033	N	N	30	N	N
66	20240319	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12990	-100	5	-0.76	310853560	23846	78.96	13140	13140	12940	17010	9170	13090	13036.10	5.47	-1696	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1801	9.34	0.96	12	0.17	1391.00	13477.00	13830	20230901	-6.07	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	13830	-6.07	20230901	11220	15.78	20230726	0.40	N	136540	500	69 억	758388	N	N	30	N	N
67	20240319	150827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12990	-100	5	-0.76	297339690	22805	75.52	13140	13140	12940	17010	9170	13090	13038.36	5.47	-1771	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1801	9.34	0.96	12	0.16	1391.00	13477.00	13830	20230901	-6.07	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	13830	-6.07	20230901	11220	15.78	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
68	20240319	140827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13030	-60	5	-0.46	232641800	17826	59.03	13140	13140	12940	17010	9170	13090	13050.70	5.47	-1123	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1807	9.37	0.97	12	0.13	1391.00	13477.00	13830	20230901	-5.78	11220	20230726	16.13	13440	-3.05	20240126	11880	9.68	20240104	13830	-5.78	20230901	11220	16.13	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
69	20240319	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13020	-70	5	-0.53	155501050	11903	39.42	13140	13140	12950	17010	9170	13090	13064.02	5.47	-683	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1805	9.36	0.97	12	0.09	1391.00	13477.00	13830	20230901	-5.86	11220	20230726	16.04	13440	-3.12	20240126	11880	9.60	20240104	13830	-5.86	20230901	11220	16.04	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
70	20240319	120820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13080	-10	5	-0.08	97469610	7450	24.67	13140	13140	13040	17010	9170	13090	13083.17	5.47	961	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1813	9.40	0.97	12	0.05	1391.00	13477.00	13830	20230901	-5.42	11220	20230726	16.58	13440	-2.68	20240126	11880	10.10	20240104	13830	-5.42	20230901	11220	16.58	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
71	20240319	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13080	-10	5	-0.08	71906670	5494	18.19	13140	13140	13040	17010	9170	13090	13088.22	5.47	808	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1813	9.40	0.97	12	0.04	1391.00	13477.00	13830	20230901	-5.42	11220	20230726	16.58	13440	-2.68	20240126	11880	10.10	20240104	13830	-5.42	20230901	11220	16.58	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
72	20240319	100825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13090	0	3	0.00	54054950	4129	13.67	13140	13140	13040	17010	9170	13090	13091.54	5.47	800	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1815	9.41	0.97	12	0.03	1391.00	13477.00	13830	20230901	-5.35	11220	20230726	16.67	13440	-2.60	20240126	11880	10.19	20240104	13830	-5.35	20230901	11220	16.67	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
73	20240319	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13070	-20	5	-0.15	7524610	575	1.90	13140	13140	13040	17010	9170	13090	13086.28	5.47	-178	13310	13200	13050	12940	12790	13125	12865	69	3920	500	9680	10	1	13864162	1812	9.40	0.97	12	0.00	1391.00	13477.00	13830	20230901	-5.50	11220	20230726	16.49	13440	-2.75	20240126	11880	10.02	20240104	13830	-5.50	20230901	11220	16.49	20230726	0.40	N	136540	500	69 억	758388	N	N	173	N	N
74	20240318	160819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13090	-70	5	-0.53	388987350	29842	63.89	13160	13160	12900	17100	9220	13160	13032.67	5.50	-2098	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1815	9.41	0.97	12	0.22	1391.00	13477.00	13830	20230901	-5.35	11220	20230726	16.67	13440	-2.60	20240126	11880	10.19	20240104	13830	-5.35	20230901	11220	16.67	20230726	0.39	N	136540	500	69 억	762307	N	N	173	N	N
75	20240318	150820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13070	-90	5	-0.68	337033230	25871	55.39	13160	13160	12900	17100	9220	13160	13027.43	5.50	-1949	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1812	9.40	0.97	12	0.19	1391.00	13477.00	13830	20230901	-5.50	11220	20230726	16.49	13440	-2.75	20240126	11880	10.02	20240104	13830	-5.50	20230901	11220	16.49	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
76	20240318	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13100	-60	5	-0.46	280200200	21523	46.08	13160	13160	12900	17100	9220	13160	13018.61	5.50	-722	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1816	9.42	0.97	12	0.16	1391.00	13477.00	13830	20230901	-5.28	11220	20230726	16.76	13440	-2.53	20240126	11880	10.27	20240104	13830	-5.28	20230901	11220	16.76	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
77	20240318	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13010	-150	5	-1.14	224556290	17263	36.96	13160	13160	12900	17100	9220	13160	13007.91	5.50	844	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1804	9.35	0.97	12	0.12	1391.00	13477.00	13830	20230901	-5.93	11220	20230726	15.95	13440	-3.20	20240126	11880	9.51	20240104	13830	-5.93	20230901	11220	15.95	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
78	20240318	120813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12990	-170	5	-1.29	209029530	16067	34.40	13160	13160	12900	17100	9220	13160	13009.82	5.50	1278	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1801	9.34	0.96	12	0.12	1391.00	13477.00	13830	20230901	-6.07	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	13830	-6.07	20230901	11220	15.78	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
79	20240318	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13010	-150	5	-1.14	197686530	15194	32.53	13160	13160	12900	17100	9220	13160	13010.78	5.50	1311	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1804	9.35	0.97	12	0.11	1391.00	13477.00	13830	20230901	-5.93	11220	20230726	15.95	13440	-3.20	20240126	11880	9.51	20240104	13830	-5.93	20230901	11220	15.95	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
80	20240318	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12980	-180	5	-1.37	173715170	13348	28.58	13160	13160	12900	17100	9220	13160	13014.27	5.50	1656	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1800	9.33	0.96	12	0.10	1391.00	13477.00	13830	20230901	-6.15	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	13830	-6.15	20230901	11220	15.69	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
81	20240318	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13010	-150	5	-1.14	42786740	3266	6.99	13160	13160	13000	17100	9220	13160	13100.56	5.50	-389	13600	13380	13030	12810	12460	13490	12920	69	3940	500	9730	10	1	13864162	1804	9.35	0.97	12	0.02	1391.00	13477.00	13830	20230901	-5.93	11220	20230726	15.95	13440	-3.20	20240126	11880	9.51	20240104	13830	-5.93	20230901	11220	15.95	20230726	0.39	N	136540	500	69 억	762307	N	N	179	N	N
82	20240315	160811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13160	310	2	2.41	599174820	46228	195.96	12820	13250	12680	16700	9000	12850	12960.88	5.44	6677	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1825	9.46	0.98	12	0.33	1391.00	13477.00	13970	20230310	-5.80	11220	20230726	17.29	13440	-2.08	20240126	11880	10.77	20240104	13830	-4.84	20230901	11220	17.29	20230726	0.39	N	136540	500	69 억	754693	N	N	179	N	N
83	20240315	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13150	300	2	2.33	496181980	38415	162.84	12820	13200	12680	16700	9000	12850	12916.36	5.44	5872	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1823	9.45	0.98	12	0.28	1391.00	13477.00	13970	20230310	-5.87	11220	20230726	17.20	13440	-2.16	20240126	11880	10.69	20240104	13830	-4.92	20230901	11220	17.20	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
84	20240315	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	-50	5	-0.39	152257580	11898	50.44	12820	12860	12680	16700	9000	12850	12796.91	5.44	3465	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1775	9.20	0.95	12	0.09	1391.00	13477.00	13970	20230310	-8.38	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
85	20240315	130812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	-50	5	-0.39	121341980	9483	40.20	12820	12860	12680	16700	9000	12850	12795.74	5.44	2787	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1775	9.20	0.95	12	0.07	1391.00	13477.00	13970	20230310	-8.38	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
86	20240315	120811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	-40	5	-0.31	102370920	8002	33.92	12820	12860	12680	16700	9000	12850	12793.17	5.44	2548	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1776	9.21	0.95	12	0.06	1391.00	13477.00	13970	20230310	-8.30	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
87	20240315	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	-30	5	-0.23	94353950	7377	31.27	12820	12860	12680	16700	9000	12850	12790.29	5.44	2444	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1777	9.22	0.95	12	0.05	1391.00	13477.00	13970	20230310	-8.23	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
88	20240315	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	-50	5	-0.39	74647650	5838	24.75	12820	12860	12680	16700	9000	12850	12786.51	5.44	2184	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1775	9.20	0.95	12	0.04	1391.00	13477.00	13970	20230310	-8.38	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
89	20240315	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12850	0	3	0.00	2643480	206	0.87	12820	12860	12810	16700	9000	12850	12832.43	5.44	-161	12983	12916	12843	12776	12703	12950	12810	69	3850	500	9500	10	1	13864162	1782	9.24	0.95	12	0.00	1391.00	13477.00	13970	20230310	-8.02	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	13830	-7.09	20230901	11220	14.53	20230726	0.39	N	136540	500	69 억	754693	N	N	71	N	N
90	20240314	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12850	30	2	0.23	302760820	23588	186.05	12820	12910	12770	16660	8980	12820	12835.36	5.48	-5002	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1782	9.24	0.95	12	0.17	1391.00	13477.00	14220	20230309	-9.63	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	13830	-7.09	20230901	11220	14.53	20230726	0.40	N	136540	500	69 억	759720	N	N	71	N	N
91	20240314	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12830	10	2	0.08	285808300	22268	175.64	12820	12910	12770	16660	8980	12820	12834.93	5.48	-4940	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1779	9.22	0.95	12	0.16	1391.00	13477.00	14220	20230309	-9.77	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
92	20240314	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12830	10	2	0.08	269119330	20967	165.38	12820	12910	12770	16660	8980	12820	12835.38	5.48	-4405	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1779	9.22	0.95	12	0.15	1391.00	13477.00	14220	20230309	-9.77	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
93	20240314	130802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	0	3	0.00	258726720	20156	158.98	12820	12910	12770	16660	8980	12820	12836.21	5.48	-3940	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1777	9.22	0.95	12	0.15	1391.00	13477.00	14220	20230309	-9.85	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
94	20240314	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	-10	5	-0.08	241601490	18819	148.44	12820	12910	12770	16660	8980	12820	12838.17	5.48	-3499	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1776	9.21	0.95	12	0.14	1391.00	13477.00	14220	20230309	-9.92	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
95	20240314	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12830	10	2	0.08	190700320	14849	117.12	12820	12910	12770	16660	8980	12820	12842.64	5.48	-2872	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1779	9.22	0.95	12	0.11	1391.00	13477.00	14220	20230309	-9.77	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
96	20240314	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	-10	5	-0.08	98513410	7653	60.36	12820	12910	12770	16660	8980	12820	12872.52	5.48	-2179	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1776	9.21	0.95	12	0.06	1391.00	13477.00	14220	20230309	-9.92	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
97	20240314	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	40	2	0.31	2614930	204	1.61	12820	12860	12770	16660	8980	12820	12818.28	5.48	92	12893	12856	12803	12766	12713	12875	12785	69	3840	500	9480	10	1	13864162	1783	9.25	0.95	12	0.00	1391.00	13477.00	14220	20230309	-9.56	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.40	N	136540	500	69 억	759720	N	N	559	N	N
98	20240313	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	10	2	0.08	162214210	12678	87.76	12800	12840	12750	16650	8970	12810	12794.72	5.48	-933	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.09	1391.00	13477.00	14220	20230309	-9.85	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.40	N	136540	500	69 억	760359	N	N	559	N	N
99	20240313	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	10	2	0.08	147256700	11511	79.68	12800	12840	12750	16650	8970	12810	12792.69	5.48	-771	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.08	1391.00	13477.00	14220	20230309	-9.85	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
100	20240313	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12790	-20	5	-0.16	127551520	9972	69.02	12800	12840	12750	16650	8970	12810	12790.97	5.48	-1305	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1773	9.19	0.95	12	0.07	1391.00	13477.00	14220	20230309	-10.06	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	13830	-7.52	20230901	11220	13.99	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
101	20240313	130804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	-10	5	-0.08	99613040	7787	53.90	12800	12840	12750	16650	8970	12810	12792.22	5.48	-1529	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.06	1391.00	13477.00	14220	20230309	-9.99	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
102	20240313	120759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	0	3	0.00	62547550	4890	33.85	12800	12840	12750	16650	8970	12810	12790.91	5.48	-1135	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1776	9.21	0.95	12	0.04	1391.00	13477.00	14220	20230309	-9.92	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
103	20240313	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	-10	5	-0.08	44681150	3495	24.19	12800	12840	12750	16650	8970	12810	12784.31	5.48	-969	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.03	1391.00	13477.00	14220	20230309	-9.99	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
104	20240313	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12780	-30	5	-0.23	26933890	2109	14.60	12800	12840	12750	16650	8970	12810	12770.93	5.48	-947	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1772	9.19	0.95	12	0.02	1391.00	13477.00	14220	20230309	-10.13	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	13830	-7.59	20230901	11220	13.90	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
105	20240313	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12760	-50	5	-0.39	4420080	346	2.39	12800	12840	12760	16650	8970	12810	12774.80	5.48	18	12976	12892	12816	12732	12656	12855	12695	69	3840	500	9470	10	1	13864162	1769	9.17	0.95	12	0.00	1391.00	13477.00	14220	20230309	-10.27	11220	20230726	13.73	13440	-5.06	20240126	11880	7.41	20240104	13830	-7.74	20230901	11220	13.73	20230726	0.40	N	136540	500	69 억	760359	N	N	111	N	N
106	20240312	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12810	-50	5	-0.39	184727140	14447	239.98	12860	12900	12740	16710	9010	12860	12786.49	5.53	-5347	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1776	9.21	0.95	12	0.10	1391.00	13477.00	14370	20230307	-10.86	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.42	N	136540	500	69 억	767042	N	N	111	N	N
107	20240312	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12780	-80	5	-0.62	162335620	12697	210.91	12860	12900	12740	16710	9010	12860	12785.35	5.53	-5259	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1772	9.19	0.95	12	0.09	1391.00	13477.00	14370	20230307	-11.06	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	13830	-7.59	20230901	11220	13.90	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
108	20240312	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12780	-80	5	-0.62	135446990	10594	175.98	12860	12900	12740	16710	9010	12860	12785.25	5.53	-5259	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1772	9.19	0.95	12	0.08	1391.00	13477.00	14370	20230307	-11.06	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	13830	-7.59	20230901	11220	13.90	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
109	20240312	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12770	-90	5	-0.70	110288140	8623	143.24	12860	12900	12740	16710	9010	12860	12790.00	5.53	-4639	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1770	9.18	0.95	12	0.06	1391.00	13477.00	14370	20230307	-11.13	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	13830	-7.66	20230901	11220	13.81	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
110	20240312	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	-40	5	-0.31	52699400	4115	68.36	12860	12900	12780	16710	9010	12860	12806.66	5.53	-1271	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1777	9.22	0.95	12	0.03	1391.00	13477.00	14370	20230307	-10.79	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
111	20240312	110748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	-40	5	-0.31	25542710	1994	33.12	12860	12900	12780	16710	9010	12860	12809.78	5.53	-595	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1777	9.22	0.95	12	0.01	1391.00	13477.00	14370	20230307	-10.79	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
112	20240312	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	-40	5	-0.31	17076210	1333	22.14	12860	12900	12780	16710	9010	12860	12810.36	5.53	-448	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1777	9.22	0.95	12	0.01	1391.00	13477.00	14370	20230307	-10.79	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	13830	-7.30	20230901	11220	14.26	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
113	20240312	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12890	30	2	0.23	592180	46	0.76	12860	12900	12860	16710	9010	12860	12873.48	5.53	-1	12953	12906	12853	12806	12753	12930	12830	69	3850	500	9510	10	1	13864162	1787	9.27	0.96	12	0.00	1391.00	13477.00	14370	20230307	-10.30	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	13830	-6.80	20230901	11220	14.88	20230726	0.42	N	136540	500	69 억	767042	N	N	77	N	N
114	20240311	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	76009990	5915	20.76	12830	12900	12800	16710	9010	12860	12850.38	5.55	-2141	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.04	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	77	N	N
115	20240311	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	73992060	5758	20.21	12830	12900	12800	16710	9010	12860	12850.31	5.55	-2135	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.04	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
116	20240311	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	60486940	4707	16.52	12830	12900	12800	16710	9010	12860	12850.42	5.55	-2262	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
117	20240311	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	58327480	4539	15.93	12830	12900	12800	16710	9010	12860	12850.29	5.55	-2200	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
118	20240311	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	56104790	4366	15.32	12830	12900	12800	16710	9010	12860	12850.39	5.55	-2161	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
119	20240311	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	51122200	3978	13.96	12830	12900	12800	16710	9010	12860	12851.23	5.55	-2120	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
120	20240311	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	0	3	0.00	37855030	2944	10.33	12830	12900	12800	16710	9010	12860	12858.37	5.55	-2062	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1783	9.25	0.95	12	0.02	1391.00	13477.00	14390	20230306	-10.63	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
121	20240311	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12830	-30	5	-0.23	1950750	152	0.53	12830	12900	12810	16710	9010	12860	12833.88	5.55	-61	12966	12912	12836	12782	12706	12925	12795	69	3850	500	9510	10	1	13864162	1779	9.22	0.95	12	0.00	1391.00	13477.00	14390	20230306	-10.84	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.41	N	136540	500	69 억	769133	N	N	210	N	N
122	20240308	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	60	2	0.47	365048850	28484	83.41	12860	12890	12760	16640	8960	12800	12815.87	5.59	-6796	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1783	9.25	0.95	12	0.21	1391.00	13477.00	14570	20230303	-11.74	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14220	-9.56	20230309	11220	14.62	20230726	0.41	N	136540	500	69 억	775003	N	N	210	N	N
123	20240308	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12850	50	2	0.39	339697650	26511	77.64	12860	12890	12760	16640	8960	12800	12813.46	5.59	-5942	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1782	9.24	0.95	12	0.19	1391.00	13477.00	14570	20230303	-11.81	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14220	-9.63	20230309	11220	14.53	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
124	20240308	140736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	0	3	0.00	138144470	10767	31.53	12860	12890	12760	16640	8960	12800	12830.36	5.59	-2198	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.08	1391.00	13477.00	14570	20230303	-12.15	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14220	-9.99	20230309	11220	14.08	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
125	20240308	130733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12830	30	2	0.23	128646500	10025	29.36	12860	12890	12760	16640	8960	12800	12832.57	5.59	-1647	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1779	9.22	0.95	12	0.07	1391.00	13477.00	14570	20230303	-11.94	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	14220	-9.77	20230309	11220	14.35	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
126	20240308	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12850	50	2	0.39	96410970	7508	21.99	12860	12890	12760	16640	8960	12800	12841.10	5.59	-2021	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1782	9.24	0.95	12	0.05	1391.00	13477.00	14570	20230303	-11.81	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14220	-9.63	20230309	11220	14.53	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
127	20240308	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	60	2	0.47	82489300	6422	18.81	12860	12890	12760	16640	8960	12800	12844.80	5.59	-1953	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1783	9.25	0.95	12	0.05	1391.00	13477.00	14570	20230303	-11.74	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14220	-9.56	20230309	11220	14.62	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
128	20240308	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12860	60	2	0.47	55879590	4348	12.73	12860	12890	12760	16640	8960	12800	12851.79	5.59	-2551	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	14570	20230303	-11.74	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14220	-9.56	20230309	11220	14.62	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
129	20240308	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12840	40	2	0.31	3812610	297	0.87	12860	12860	12770	16640	8960	12800	12837.07	5.59	-79	12920	12860	12780	12720	12640	12820	12680	69	3840	500	9470	10	1	13864162	1780	9.23	0.95	12	0.00	1391.00	13477.00	14570	20230303	-11.87	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14220	-9.70	20230309	11220	14.44	20230726	0.41	N	136540	500	69 억	775003	N	N	0	N	N
130	20240307	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	0	3	0.00	435078610	34147	512.49	12840	12840	12700	16640	8960	12800	12741.00	5.66	-9630	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.25	1391.00	13477.00	14640	20230302	-12.57	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14370	-10.93	20230307	11220	14.08	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
131	20240307	150713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12750	-50	5	-0.39	403436030	31668	475.28	12840	12840	12700	16640	8960	12800	12739.55	5.66	-8757	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1768	9.17	0.95	12	0.23	1391.00	13477.00	14640	20230302	-12.91	11220	20230726	13.64	13440	-5.13	20240126	11880	7.32	20240104	14370	-11.27	20230307	11220	13.64	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
132	20240307	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12700	-100	5	-0.78	347749200	27286	409.52	12840	12840	12700	16640	8960	12800	12744.60	5.66	-7389	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1761	9.13	0.94	12	0.20	1391.00	13477.00	14640	20230302	-13.25	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	14370	-11.62	20230307	11220	13.19	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
133	20240307	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12750	-50	5	-0.39	313192180	24567	368.71	12840	12840	12700	16640	8960	12800	12748.49	5.66	-6797	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1768	9.17	0.95	12	0.18	1391.00	13477.00	14640	20230302	-12.91	11220	20230726	13.64	13440	-5.13	20240126	11880	7.32	20240104	14370	-11.27	20230307	11220	13.64	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
134	20240307	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12730	-70	5	-0.55	294584130	23106	346.78	12840	12840	12700	16640	8960	12800	12749.25	5.66	-6259	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1765	9.15	0.94	12	0.17	1391.00	13477.00	14640	20230302	-13.05	11220	20230726	13.46	13440	-5.28	20240126	11880	7.15	20240104	14370	-11.41	20230307	11220	13.46	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
135	20240307	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12800	0	3	0.00	264387490	20737	311.23	12840	12840	12700	16640	8960	12800	12749.55	5.66	-6030	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.15	1391.00	13477.00	14640	20230302	-12.57	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14370	-10.93	20230307	11220	14.08	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
136	20240307	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12740	-60	5	-0.47	94591200	7416	111.30	12840	12840	12740	16640	8960	12800	12755.02	5.66	-4586	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1766	9.16	0.95	12	0.05	1391.00	13477.00	14640	20230302	-12.98	11220	20230726	13.55	13440	-5.21	20240126	11880	7.24	20240104	14370	-11.34	20230307	11220	13.55	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
137	20240307	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12820	20	2	0.16	2064630	161	2.42	12840	12840	12800	16640	8960	12800	12823.79	5.66	-93	12920	12860	12790	12730	12660	12890	12760	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.00	1391.00	13477.00	14640	20230302	-12.43	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14370	-10.79	20230307	11220	14.26	20230726	0.41	N	136540	500	69 억	784635	N	N	18	N	N
138	20240306	160723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	20	2	0.16	85163560	6663	33.34	12730	12850	12720	16610	8950	12780	12781.56	5.68	-2169	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1775	9.20	0.95	12	0.05	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14390	-11.05	20230306	11220	14.08	20230726	0.43	N	136540	500	69 억	786804	N	N	18	N	N
139	20240306	150723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	20	2	0.16	81298630	6361	31.83	12730	12850	12720	16610	8950	12780	12780.79	5.68	-2070	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1775	9.20	0.95	12	0.05	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14390	-11.05	20230306	11220	14.08	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
140	20240306	140727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	0	3	0.00	66219720	5181	25.92	12730	12850	12720	16610	8950	12780	12781.26	5.68	-1548	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1772	9.19	0.95	12	0.04	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14390	-11.19	20230306	11220	13.90	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
141	20240306	130728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	10	2	0.08	60020110	4696	23.50	12730	12850	12720	16610	8950	12780	12781.11	5.68	-1424	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1773	9.19	0.95	12	0.03	1391.00	13477.00	14740	20230228	-13.23	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	14390	-11.12	20230306	11220	13.99	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
142	20240306	120726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	0	3	0.00	28932940	2262	11.32	12730	12850	12720	16610	8950	12780	12790.87	5.68	-860	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1772	9.19	0.95	12	0.02	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14390	-11.19	20230306	11220	13.90	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
143	20240306	110724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	0	3	0.00	23207070	1814	9.08	12730	12850	12720	16610	8950	12780	12793.31	5.68	-742	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1772	9.19	0.95	12	0.01	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14390	-11.19	20230306	11220	13.90	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
144	20240306	100709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	40	2	0.31	11550270	902	4.51	12730	12850	12720	16610	8950	12780	12805.18	5.68	-249	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1777	9.22	0.95	12	0.01	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14390	-10.91	20230306	11220	14.26	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
145	20240306	090723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	70	2	0.55	2039520	160	0.80	12730	12850	12720	16610	8950	12780	12747.00	5.68	-5	12960	12870	12820	12730	12680	12850	12710	69	3830	500	9450	10	1	13864162	1782	9.24	0.95	12	0.00	1391.00	13477.00	14740	20230228	-12.82	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14390	-10.70	20230306	11220	14.53	20230726	0.43	N	136540	500	69 억	786804	N	N	119	N	N
146	20240305	160719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-40	5	-0.31	253126060	19761	108.79	12780	12910	12770	16660	8980	12820	12809.45	5.67	902	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1772	9.19	0.95	12	0.14	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14390	-11.19	20230306	11220	13.90	20230726	0.43	N	136540	500	69 억	785825	N	N	119	N	N
147	20240305	150718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-20	5	-0.16	215385700	16809	92.54	12780	12910	12770	16660	8980	12820	12813.71	5.67	841	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1775	9.20	0.95	12	0.12	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14390	-11.05	20230306	11220	14.08	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
148	20240305	140711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	0	3	0.00	102244360	7971	43.88	12780	12910	12770	16660	8980	12820	12827.04	5.67	331	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1777	9.22	0.95	12	0.06	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14390	-10.91	20230306	11220	14.26	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
149	20240305	130709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	40	2	0.31	71007230	5536	30.48	12780	12910	12770	16660	8980	12820	12826.45	5.67	-198	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1783	9.25	0.95	12	0.04	1391.00	13477.00	14740	20230228	-12.75	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14390	-10.63	20230306	11220	14.62	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
150	20240305	120712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	20	2	0.16	65675560	5121	28.19	12780	12910	12770	16660	8980	12820	12824.75	5.67	-185	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1780	9.23	0.95	12	0.04	1391.00	13477.00	14740	20230228	-12.89	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14390	-10.77	20230306	11220	14.44	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
151	20240305	110714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	60	2	0.47	58755260	4583	25.23	12780	12910	12770	16660	8980	12820	12820.26	5.67	39	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1786	9.26	0.96	12	0.03	1391.00	13477.00	14740	20230228	-12.62	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	14390	-10.49	20230306	11220	14.80	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
152	20240305	100710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	30	2	0.23	37256400	2911	16.03	12780	12850	12770	16660	8980	12820	12798.49	5.67	-156	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1782	9.24	0.95	12	0.02	1391.00	13477.00	14740	20230228	-12.82	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14390	-10.70	20230306	11220	14.53	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
153	20240305	090711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-30	5	-0.23	1266600	99	0.55	12780	12820	12780	16660	8980	12820	12793.94	5.67	20	12920	12870	12830	12780	12740	12895	12805	69	3840	500	9480	10	1	13864162	1773	9.19	0.95	12	0.00	1391.00	13477.00	14740	20230228	-13.23	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	14390	-11.12	20230306	11220	13.99	20230726	0.43	N	136540	500	69 억	785825	N	N	187	N	N
154	20240304	160713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	20	2	0.16	232500680	18160	89.12	12790	12880	12790	16640	8960	12800	12802.87	5.67	-122	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.13	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14390	-10.91	20230306	11220	14.26	20230726	0.42	N	136540	500	69 억	785739	N	N	182	N	N
155	20240304	150708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	10	2	0.08	209474280	16363	80.30	12790	12880	12790	16640	8960	12800	12801.70	5.67	-328	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1776	9.21	0.95	12	0.12	1391.00	13477.00	14740	20230228	-13.09	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	14390	-10.98	20230306	11220	14.17	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
156	20240304	140636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	10	2	0.08	130178030	10165	49.88	12790	12880	12790	16640	8960	12800	12806.50	5.67	-290	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1776	9.21	0.95	12	0.07	1391.00	13477.00	14740	20230228	-13.09	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	14390	-10.98	20230306	11220	14.17	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
157	20240304	130704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	20	2	0.16	117653730	9188	45.09	12790	12880	12790	16640	8960	12800	12805.15	5.67	-250	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.07	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14390	-10.91	20230306	11220	14.26	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
158	20240304	120639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-10	5	-0.08	81860710	6390	31.36	12790	12880	12790	16640	8960	12800	12810.75	5.67	-215	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1773	9.19	0.95	12	0.05	1391.00	13477.00	14740	20230228	-13.23	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	14390	-11.12	20230306	11220	13.99	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
159	20240304	110659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	10	2	0.08	36518090	2846	13.97	12790	12880	12790	16640	8960	12800	12831.37	5.67	-206	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1776	9.21	0.95	12	0.02	1391.00	13477.00	14740	20230228	-13.09	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	14390	-10.98	20230306	11220	14.17	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
160	20240304	100659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	60	2	0.47	20068920	1565	7.68	12790	12880	12790	16640	8960	12800	12823.59	5.67	117	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1783	9.25	0.95	12	0.01	1391.00	13477.00	14740	20230228	-12.75	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14390	-10.63	20230306	11220	14.62	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N
161	20240304	090701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	0	3	0.00	6757810	528	2.59	12790	12800	12790	16640	8960	12800	12798.88	5.67	380	12900	12850	12800	12750	12700	12825	12725	69	3840	500	9470	10	1	13864162	1775	9.20	0.95	12	0.00	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14390	-11.05	20230306	11220	14.08	20230726	0.42	N	136540	500	69 억	785739	N	N	10	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History