KissMeData/413640/price/prices-20240301.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-370	5	-3.89	610504710	65850	106.86	9580	9580	9110	12360	6660	9510	9271.14	4.34	-17179	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	659	15.06	4.06	12	0.91	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8880	2.93	20240321	19000	-51.89	20240123	8850	3.28	20231227	0.56	N	413640	500	36 억	312918	N	N	124	N	N
3	20240329	151231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-390	5	-4.10	588037390	63388	102.86	9580	9580	9110	12360	6660	9510	9276.79	4.34	-15664	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	657	15.02	4.05	12	0.88	607.00	2251.00	19000	20240123	-52.00	8850	20231227	3.05	19000	-52.00	20240123	8880	2.70	20240321	19000	-52.00	20240123	8850	3.05	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
4	20240329	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-380	5	-4.00	537453820	57846	93.87	9580	9580	9110	12360	6660	9510	9291.11	4.34	-12886	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	658	15.04	4.06	12	0.80	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	8880	2.82	20240321	19000	-51.95	20240123	8850	3.16	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
5	20240329	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-320	5	-3.36	366372610	39156	63.54	9580	9580	9180	12360	6660	9510	9356.74	4.34	-13535	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	662	15.14	4.08	12	0.54	607.00	2251.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8880	3.49	20240321	19000	-51.63	20240123	8850	3.84	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
6	20240329	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-290	5	-3.05	292673820	31149	50.55	9580	9580	9210	12360	6660	9510	9395.93	4.34	-12611	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	664	15.19	4.10	12	0.43	607.00	2251.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8880	3.83	20240321	19000	-51.47	20240123	8850	4.18	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
7	20240329	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	-140	5	-1.47	187517010	19832	32.18	9580	9580	9370	12360	6660	9510	9455.27	4.34	-11029	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	675	15.44	4.16	12	0.28	607.00	2251.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
8	20240329	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-100	5	-1.05	126372770	13335	21.64	9580	9580	9400	12360	6660	9510	9476.77	4.34	-8450	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	678	15.50	4.18	12	0.19	607.00	2251.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8880	5.97	20240321	19000	-50.47	20240123	8850	6.33	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
9	20240329	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-60	5	-0.63	26620440	2803	4.55	9580	9580	9440	12360	6660	9510	9497.12	4.34	-1220	9890	9700	9510	9320	9130	9605	9225	36	2850	500	6650	10	1	7206940	681	15.57	4.20	12	0.04	607.00	2251.00	19000	20240123	-50.26	8850	20231227	6.78	19000	-50.26	20240123	8880	6.42	20240321	19000	-50.26	20240123	8850	6.78	20231227	0.56	N	413640	500	36 억	312918	N	N	597	N	N
10	20240328	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	-90	5	-0.94	580291370	60876	116.23	9590	9700	9320	12480	6720	9600	9532.35	4.62	-21163	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	685	15.67	4.22	12	0.84	607.00	2251.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	8880	7.09	20240321	19000	-49.95	20240123	8850	7.46	20231227	0.53	N	413640	500	36 억	332618	N	N	597	N	N
11	20240328	151214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-100	5	-1.04	560657040	58810	112.29	9590	9700	9320	12480	6720	9600	9533.36	4.62	-19856	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	685	15.65	4.22	12	0.82	607.00	2251.00	19000	20240123	-50.00	8850	20231227	7.34	19000	-50.00	20240123	8880	6.98	20240321	19000	-50.00	20240123	8850	7.34	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
12	20240328	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-170	5	-1.77	499441800	52330	99.92	9590	9700	9320	12480	6720	9600	9544.08	4.62	-18131	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	680	15.54	4.19	12	0.73	607.00	2251.00	19000	20240123	-50.37	8850	20231227	6.55	19000	-50.37	20240123	8880	6.19	20240321	19000	-50.37	20240123	8850	6.55	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
13	20240328	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	-230	5	-2.40	447595950	46864	89.48	9590	9700	9320	12480	6720	9600	9550.95	4.62	-16850	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	675	15.44	4.16	12	0.65	607.00	2251.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
14	20240328	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-190	5	-1.98	393424720	41107	78.49	9590	9700	9320	12480	6720	9600	9570.75	4.62	-12804	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	678	15.50	4.18	12	0.57	607.00	2251.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8880	5.97	20240321	19000	-50.47	20240123	8850	6.33	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
15	20240328	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	-60	5	-0.62	358139690	37379	71.37	9590	9700	9320	12480	6720	9600	9581.31	4.62	-11269	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	688	15.72	4.24	12	0.52	607.00	2251.00	19000	20240123	-49.79	8850	20231227	7.80	19000	-49.79	20240123	8880	7.43	20240321	19000	-49.79	20240123	8850	7.80	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
16	20240328	101217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	20	2	0.21	291058390	30360	57.97	9590	9700	9320	12480	6720	9600	9586.90	4.62	-10235	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	693	15.85	4.27	12	0.42	607.00	2251.00	19000	20240123	-49.37	8850	20231227	8.70	19000	-49.37	20240123	8880	8.33	20240321	19000	-49.37	20240123	8850	8.70	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
17	20240328	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	30	2	0.31	47163930	4898	9.35	9590	9690	9570	12480	6720	9600	9629.22	4.62	952	9820	9710	9490	9380	9160	9765	9435	36	2880	500	6720	10	1	7206940	694	15.86	4.28	12	0.07	607.00	2251.00	19000	20240123	-49.32	8850	20231227	8.81	19000	-49.32	20240123	8880	8.45	20240321	19000	-49.32	20240123	8850	8.81	20231227	0.53	N	413640	500	36 억	332618	N	N	0	N	N
18	20240327	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	230	2	2.45	480404960	50727	128.81	9370	9600	9270	12180	6560	9370	9469.79	4.54	5366	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	692	15.82	4.26	12	0.70	607.00	2251.00	19000	20240123	-49.47	8850	20231227	8.47	19000	-49.47	20240123	8880	8.11	20240321	19000	-49.47	20240123	8850	8.47	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
19	20240327	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	210	2	2.24	455372890	48116	122.18	9370	9590	9270	12180	6560	9370	9464.06	4.54	4454	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	690	15.78	4.26	12	0.67	607.00	2251.00	19000	20240123	-49.58	8850	20231227	8.25	19000	-49.58	20240123	8880	7.88	20240321	19000	-49.58	20240123	8850	8.25	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
20	20240327	141219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	140	2	1.49	299589870	31834	80.83	9370	9560	9270	12180	6560	9370	9411.00	4.54	428	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	685	15.67	4.22	12	0.44	607.00	2251.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	8880	7.09	20240321	19000	-49.95	20240123	8850	7.46	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
21	20240327	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	90	2	0.96	277128500	29471	74.83	9370	9560	9270	12180	6560	9370	9403.43	4.54	953	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	682	15.58	4.20	12	0.41	607.00	2251.00	19000	20240123	-50.21	8850	20231227	6.89	19000	-50.21	20240123	8880	6.53	20240321	19000	-50.21	20240123	8850	6.89	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
22	20240327	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	0	3	0.00	151805290	16252	41.27	9370	9450	9270	12180	6560	9370	9340.71	4.54	-3940	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	675	15.44	4.16	12	0.23	607.00	2251.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
23	20240327	111215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	-50	5	-0.53	136945240	14660	37.23	9370	9450	9270	12180	6560	9370	9341.42	4.54	-4141	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	672	15.35	4.14	12	0.20	607.00	2251.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	8880	4.95	20240321	19000	-50.95	20240123	8850	5.31	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
24	20240327	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-10	5	-0.11	119613400	12801	32.50	9370	9450	9270	12180	6560	9370	9344.07	4.54	-3271	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	675	15.42	4.16	12	0.18	607.00	2251.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
25	20240327	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	50	2	0.53	44344900	4748	12.06	9370	9450	9270	12180	6560	9370	9339.70	4.54	-955	9750	9560	9410	9220	9070	9655	9315	36	2810	500	6550	10	1	7206940	679	15.52	4.18	12	0.07	607.00	2251.00	19000	20240123	-50.42	8850	20231227	6.44	19000	-50.42	20240123	8880	6.08	20240321	19000	-50.42	20240123	8850	6.44	20231227	0.53	N	413640	500	36 억	327464	N	N	0	N	N
26	20240326	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	40	2	0.43	366841030	38905	78.68	9320	9600	9260	12120	6540	9330	9429.31	4.62	-5802	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	675	15.44	4.16	12	0.54	607.00	2251.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
27	20240326	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	10	2	0.11	350961810	37208	75.24	9320	9600	9260	12120	6540	9330	9432.43	4.62	-5581	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	673	15.39	4.15	12	0.52	607.00	2251.00	19000	20240123	-50.84	8850	20231227	5.54	19000	-50.84	20240123	8880	5.18	20240321	19000	-50.84	20240123	8850	5.54	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
28	20240326	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	30	2	0.32	333674220	35362	71.51	9320	9600	9260	12120	6540	9330	9435.95	4.62	-4592	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	675	15.42	4.16	12	0.49	607.00	2251.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
29	20240326	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	50	2	0.54	311430840	32992	66.72	9320	9600	9260	12120	6540	9330	9439.59	4.62	-3445	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	676	15.45	4.17	12	0.46	607.00	2251.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
30	20240326	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	20	2	0.21	255554410	27026	54.65	9320	9600	9260	12120	6540	9330	9455.87	4.62	-3263	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	674	15.40	4.15	12	0.37	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8880	5.29	20240321	19000	-50.79	20240123	8850	5.65	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
31	20240326	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	80	2	0.86	227517890	24030	48.59	9320	9600	9260	12120	6540	9330	9468.08	4.62	-2626	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	678	15.50	4.18	12	0.33	607.00	2251.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8880	5.97	20240321	19000	-50.47	20240123	8850	6.33	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
32	20240326	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	160	2	1.71	159869930	16858	34.09	9320	9600	9260	12120	6540	9330	9483.33	4.62	-1574	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	684	15.63	4.22	12	0.23	607.00	2251.00	19000	20240123	-50.05	8850	20231227	7.23	19000	-50.05	20240123	8880	6.87	20240321	19000	-50.05	20240123	8850	7.23	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
33	20240326	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	0	3	0.00	13598730	1461	2.95	9320	9340	9260	12120	6540	9330	9307.82	4.62	-963	9570	9450	9260	9140	8950	9510	9200	36	2790	500	6530	10	1	7206940	672	15.37	4.14	12	0.02	607.00	2251.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8880	5.07	20240321	19000	-50.89	20240123	8850	5.42	20231227	0.64	N	413640	500	36 억	332728	N	N	0	N	N
34	20240325	161243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	10	2	0.11	455759060	49429	52.43	9300	9380	9070	12110	6530	9320	9218.10	4.56	818	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	672	15.37	4.14	12	0.69	607.00	2251.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8880	5.07	20240321	19000	-50.89	20240123	8850	5.42	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
35	20240325	151248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-20	5	-0.21	423609400	45973	48.77	9300	9380	9070	12110	6530	9320	9214.31	4.56	767	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	670	15.32	4.13	12	0.64	607.00	2251.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8880	4.73	20240321	19000	-51.05	20240123	8850	5.08	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
36	20240325	141246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-50	5	-0.54	375421190	40792	43.27	9300	9310	9070	12110	6530	9320	9203.30	4.56	1026	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	668	15.27	4.12	12	0.57	607.00	2251.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8880	4.39	20240321	19000	-51.21	20240123	8850	4.75	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
37	20240325	131243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-120	5	-1.29	292394060	31834	33.77	9300	9310	9070	12110	6530	9320	9184.96	4.56	478	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	663	15.16	4.09	12	0.44	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
38	20240325	121248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-100	5	-1.07	262534570	28585	30.32	9300	9310	9070	12110	6530	9320	9184.34	4.56	666	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	664	15.19	4.10	12	0.40	607.00	2251.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8880	3.83	20240321	19000	-51.47	20240123	8850	4.18	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
39	20240325	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-130	5	-1.39	237342290	25845	27.42	9300	9310	9070	12110	6530	9320	9183.29	4.56	437	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	662	15.14	4.08	12	0.36	607.00	2251.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8880	3.49	20240321	19000	-51.63	20240123	8850	3.84	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
40	20240325	101246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-160	5	-1.72	130313380	14186	15.05	9300	9310	9070	12110	6530	9320	9186.05	4.56	-5430	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	660	15.09	4.07	12	0.20	607.00	2251.00	19000	20240123	-51.79	8850	20231227	3.50	19000	-51.79	20240123	8880	3.15	20240321	19000	-51.79	20240123	8850	3.50	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
41	20240325	091250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-120	5	-1.29	41579040	4538	4.81	9300	9310	9070	12110	6530	9320	9162.38	4.56	-1140	9653	9486	9243	9076	8833	9570	9160	36	2790	500	6520	10	1	7206940	663	15.16	4.09	12	0.06	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.55	N	413640	500	36 억	328366	N	N	0	N	N
42	20240322	161248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	350	2	3.90	875059710	94212	89.84	9000	9410	9000	11660	6280	8970	9288.20	3.95	42758	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	672	15.35	4.14	12	1.31	607.00	2251.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	8880	4.95	20240321	19000	-50.95	20240123	8850	5.31	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
43	20240322	151251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	340	2	3.79	844599960	90942	86.72	9000	9410	9000	11660	6280	8970	9287.24	3.95	42524	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	671	15.34	4.14	12	1.26	607.00	2251.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8880	4.84	20240321	19000	-51.00	20240123	8850	5.20	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
44	20240322	141237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	380	2	4.24	809786000	87213	83.17	9000	9410	9000	11660	6280	8970	9285.15	3.95	42295	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	674	15.40	4.15	12	1.21	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8880	5.29	20240321	19000	-50.79	20240123	8850	5.65	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
45	20240322	131243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	260	2	2.90	750869410	80910	77.15	9000	9410	9000	11660	6280	8970	9280.30	3.95	39151	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	665	15.21	4.10	12	1.12	607.00	2251.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8880	3.94	20240321	19000	-51.42	20240123	8850	4.29	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
46	20240322	121239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	360	2	4.01	564303820	60953	58.12	9000	9380	9000	11660	6280	8970	9258.02	3.95	28163	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	672	15.37	4.14	12	0.85	607.00	2251.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8880	5.07	20240321	19000	-50.89	20240123	8850	5.42	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
47	20240322	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	310	2	3.46	518254300	55992	53.39	9000	9380	9000	11660	6280	8970	9255.86	3.95	28694	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	669	15.29	4.12	12	0.78	607.00	2251.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
48	20240322	101238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	250	2	2.79	394673400	42728	40.74	9000	9370	9000	11660	6280	8970	9236.88	3.95	19669	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	664	15.19	4.10	12	0.59	607.00	2251.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8880	3.83	20240321	19000	-51.47	20240123	8850	4.18	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
49	20240322	091239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	110	2	1.23	24912140	2753	2.63	9000	9090	9000	11660	6280	8970	9049.09	3.95	737	9376	9172	9026	8822	8676	9100	8750	36	2690	500	6270	10	1	7206940	654	14.96	4.03	12	0.04	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8880	2.25	20240321	19000	-52.21	20240123	8850	2.60	20231227	0.57	N	413640	500	36 억	284809	N	N	0	N	N
50	20240321	161241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	-130	5	-1.43	943334780	104542	254.03	9200	9230	8880	11830	6370	9100	9023.52	4.46	-36106	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	646	14.78	3.98	12	1.45	607.00	2251.00	19000	20240123	-52.79	8850	20231227	1.36	19000	-52.79	20240123	8880	1.01	20240321	19000	-52.79	20240123	8850	1.36	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
51	20240321	151239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-50	5	-0.55	912514580	101112	245.70	9200	9230	8880	11830	6370	9100	9024.79	4.46	-35907	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	652	14.91	4.02	12	1.40	607.00	2251.00	19000	20240123	-52.37	8850	20231227	2.26	19000	-52.37	20240123	8880	1.91	20240321	19000	-52.37	20240123	8850	2.26	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
52	20240321	141236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-50	5	-0.55	842927190	93381	226.91	9200	9230	8880	11830	6370	9100	9026.75	4.46	-31790	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	652	14.91	4.02	12	1.30	607.00	2251.00	19000	20240123	-52.37	8850	20231227	2.26	19000	-52.37	20240123	8880	1.91	20240321	19000	-52.37	20240123	8850	2.26	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
53	20240321	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-60	5	-0.66	786291130	87103	211.66	9200	9230	8880	11830	6370	9100	9027.14	4.46	-30702	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	652	14.89	4.02	12	1.21	607.00	2251.00	19000	20240123	-52.42	8850	20231227	2.15	19000	-52.42	20240123	8880	1.80	20240321	19000	-52.42	20240123	8850	2.15	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
54	20240321	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8950	-150	5	-1.65	711796030	78833	191.56	9200	9230	8880	11830	6370	9100	9029.16	4.46	-29285	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	645	14.74	3.98	12	1.09	607.00	2251.00	19000	20240123	-52.89	8850	20231227	1.13	19000	-52.89	20240123	8880	0.79	20240321	19000	-52.89	20240123	8850	1.13	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
55	20240321	111237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-50	5	-0.55	291230400	31934	77.60	9200	9230	9050	11830	6370	9100	9119.76	4.46	-2730	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	652	14.91	4.02	12	0.44	607.00	2251.00	19000	20240123	-52.37	8850	20231227	2.26	19000	-52.37	20240123	8930	1.34	20240229	19000	-52.37	20240123	8850	2.26	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
56	20240321	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	10	2	0.11	174325190	19063	46.32	9200	9230	9100	11830	6370	9100	9144.69	4.46	4088	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	657	15.01	4.05	12	0.26	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
57	20240321	091246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	10	2	0.11	87867560	9607	23.34	9200	9200	9100	11830	6370	9100	9146.20	4.46	4159	9393	9246	9153	9006	8913	9200	8960	36	2730	500	6370	10	1	7206940	657	15.01	4.05	12	0.13	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.54	N	413640	500	36 억	321714	N	N	31	N	N
58	20240320	161222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-60	5	-0.66	369607610	40649	64.57	9160	9300	9060	11900	6420	9160	9092.52	4.61	-10752	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	656	14.99	4.04	12	0.56	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.52	N	413640	500	36 억	332303	N	N	31	N	N
59	20240320	151229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-50	5	-0.55	350383330	38536	61.21	9160	9300	9060	11900	6420	9160	9092.36	4.61	-10250	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	657	15.01	4.05	12	0.53	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
60	20240320	141234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-90	5	-0.98	279461600	30722	48.80	9160	9300	9070	11900	6420	9160	9096.47	4.61	-5929	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	654	14.94	4.03	12	0.43	607.00	2251.00	19000	20240123	-52.26	8850	20231227	2.49	19000	-52.26	20240123	8930	1.57	20240229	19000	-52.26	20240123	8850	2.49	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
61	20240320	131235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-60	5	-0.66	193932320	21301	33.83	9160	9300	9070	11900	6420	9160	9104.38	4.61	-4419	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	656	14.99	4.04	12	0.30	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
62	20240320	121227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-60	5	-0.66	156991680	17240	27.38	9160	9300	9070	11900	6420	9160	9106.25	4.61	-3687	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	656	14.99	4.04	12	0.24	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
63	20240320	111229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-60	5	-0.66	135528170	14882	23.64	9160	9300	9070	11900	6420	9160	9106.85	4.61	-3066	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	656	14.99	4.04	12	0.21	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
64	20240320	101220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-90	5	-0.98	105550110	11588	18.41	9160	9300	9070	11900	6420	9160	9108.57	4.61	-2019	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	654	14.94	4.03	12	0.16	607.00	2251.00	19000	20240123	-52.26	8850	20231227	2.49	19000	-52.26	20240123	8930	1.57	20240229	19000	-52.26	20240123	8850	2.49	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
65	20240320	091229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-20	5	-0.22	15249550	1654	2.63	9160	9300	9140	11900	6420	9160	9219.80	4.61	-37	9486	9322	9206	9042	8926	9265	8985	36	2740	500	6410	10	1	7206940	659	15.06	4.06	12	0.02	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8930	2.35	20240229	19000	-51.89	20240123	8850	3.28	20231227	0.52	N	413640	500	36 억	332303	N	N	0	N	N
66	20240319	161214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-70	5	-0.76	577254360	62945	123.94	9250	9370	9090	11990	6470	9230	9170.88	4.57	3195	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	660	15.09	4.07	12	0.87	607.00	2251.00	19000	20240123	-51.79	8850	20231227	3.50	19000	-51.79	20240123	8930	2.58	20240229	19000	-51.79	20240123	8850	3.50	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
67	20240319	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-90	5	-0.98	562999990	61388	120.88	9250	9370	9090	11990	6470	9230	9171.17	4.57	3239	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	659	15.06	4.06	12	0.85	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8930	2.35	20240229	19000	-51.89	20240123	8850	3.28	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
68	20240319	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-130	5	-1.41	412605230	44866	88.34	9250	9370	9100	11990	6470	9230	9196.39	4.57	-1184	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	656	14.99	4.04	12	0.62	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
69	20240319	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-110	5	-1.19	341923890	37115	73.08	9250	9370	9100	11990	6470	9230	9212.55	4.57	-2399	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	657	15.02	4.05	12	0.51	607.00	2251.00	19000	20240123	-52.00	8850	20231227	3.05	19000	-52.00	20240123	8930	2.13	20240229	19000	-52.00	20240123	8850	3.05	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
70	20240319	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-30	5	-0.33	258717450	28011	55.16	9250	9370	9150	11990	6470	9230	9236.28	4.57	254	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	663	15.16	4.09	12	0.39	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8930	3.02	20240229	19000	-51.58	20240123	8850	3.95	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
71	20240319	111224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	0	3	0.00	174122540	18832	37.08	9250	9370	9150	11990	6470	9230	9246.10	4.57	1963	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	665	15.21	4.10	12	0.26	607.00	2251.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8930	3.36	20240229	19000	-51.42	20240123	8850	4.29	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
72	20240319	101226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	100	2	1.08	113678800	12303	24.23	9250	9370	9150	11990	6470	9230	9239.93	4.57	-38	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	672	15.37	4.14	12	0.17	607.00	2251.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8930	4.48	20240229	19000	-50.89	20240123	8850	5.42	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
73	20240319	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-30	5	-0.33	26142700	2838	5.59	9250	9250	9160	11990	6470	9230	9211.66	4.57	-1854	9550	9390	9230	9070	8910	9470	9150	36	2760	500	6460	10	1	7206940	663	15.16	4.09	12	0.04	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8930	3.02	20240229	19000	-51.58	20240123	8850	3.95	20231227	0.50	N	413640	500	36 억	329108	N	N	0	N	N
74	20240318	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	50	2	0.54	465917350	50713	105.59	9190	9390	9070	11930	6430	9180	9186.99	4.48	5133	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	665	15.21	4.10	12	0.70	607.00	2251.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8930	3.36	20240229	19000	-51.42	20240123	8850	4.29	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
75	20240318	151214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	10	2	0.11	460009060	50074	104.26	9190	9390	9070	11930	6430	9180	9186.59	4.48	5229	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	662	15.14	4.08	12	0.69	607.00	2251.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8930	2.91	20240229	19000	-51.63	20240123	8850	3.84	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
76	20240318	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	100	2	1.09	446551040	48618	101.23	9190	9390	9070	11930	6430	9180	9184.89	4.48	5289	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	669	15.29	4.12	12	0.67	607.00	2251.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8930	3.92	20240229	19000	-51.16	20240123	8850	4.86	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
77	20240318	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	20	2	0.22	389155140	42412	88.31	9190	9390	9070	11930	6430	9180	9175.59	4.48	5247	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	663	15.16	4.09	12	0.59	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8930	3.02	20240229	19000	-51.58	20240123	8850	3.95	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
78	20240318	121209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	20	2	0.22	364070510	39691	82.64	9190	9390	9070	11930	6430	9180	9172.62	4.48	4374	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	663	15.16	4.09	12	0.55	607.00	2251.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8930	3.02	20240229	19000	-51.58	20240123	8850	3.95	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
79	20240318	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-60	5	-0.65	239234330	26137	54.42	9190	9300	9070	11930	6430	9180	9153.09	4.48	-914	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	657	15.02	4.05	12	0.36	607.00	2251.00	19000	20240123	-52.00	8850	20231227	3.05	19000	-52.00	20240123	8930	2.13	20240229	19000	-52.00	20240123	8850	3.05	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
80	20240318	101216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-50	5	-0.54	148622650	16208	33.75	9190	9300	9070	11930	6430	9180	9169.71	4.48	-985	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	658	15.04	4.06	12	0.22	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	8930	2.24	20240229	19000	-51.95	20240123	8850	3.16	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
81	20240318	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	0	3	0.00	29716360	3235	6.74	9190	9260	9100	11930	6430	9180	9185.89	4.48	-537	9366	9272	9176	9082	8986	9225	9035	36	2750	500	6420	10	1	7206940	662	15.12	4.08	12	0.04	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.47	N	413640	500	36 억	322913	N	N	0	N	N
82	20240315	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-90	5	-0.97	436465800	47869	76.72	9270	9270	9080	12050	6490	9270	9117.89	4.56	-5966	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	662	15.12	4.08	12	0.66	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
83	20240315	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-100	5	-1.08	427136940	46851	75.09	9270	9270	9080	12050	6490	9270	9116.92	4.56	-5584	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	661	15.11	4.07	12	0.65	607.00	2251.00	19000	20240123	-51.74	8850	20231227	3.62	19000	-51.74	20240123	8930	2.69	20240229	19000	-51.74	20240123	8850	3.62	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
84	20240315	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-170	5	-1.83	351531670	38555	61.79	9270	9270	9080	12050	6490	9270	9117.67	4.56	-4395	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	656	14.99	4.04	12	0.53	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
85	20240315	131204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-170	5	-1.83	311050290	34106	54.66	9270	9270	9080	12050	6490	9270	9120.10	4.56	-2968	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	656	14.99	4.04	12	0.47	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
86	20240315	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-170	5	-1.83	252965950	27722	44.43	9270	9270	9080	12050	6490	9270	9125.10	4.56	-1395	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	656	14.99	4.04	12	0.38	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
87	20240315	111159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-160	5	-1.73	208703790	22859	36.63	9270	9270	9080	12050	6490	9270	9130.05	4.56	81	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	657	15.01	4.05	12	0.32	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
88	20240315	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-140	5	-1.51	178602940	19558	31.34	9270	9270	9080	12050	6490	9270	9131.96	4.56	588	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	658	15.04	4.06	12	0.27	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	8930	2.24	20240229	19000	-51.95	20240123	8850	3.16	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
89	20240315	091211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-110	5	-1.19	42484390	4621	7.41	9270	9270	9150	12050	6490	9270	9193.77	4.56	-2284	9976	9622	9416	9062	8856	9520	8960	36	2780	500	6480	10	1	7206940	660	15.09	4.07	12	0.06	607.00	2251.00	19000	20240123	-51.79	8850	20231227	3.50	19000	-51.79	20240123	8930	2.58	20240229	19000	-51.79	20240123	8850	3.50	20231227	0.48	N	413640	500	36 억	328872	N	N	0	N	N
90	20240314	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-280	5	-2.93	581472910	62027	94.16	9700	9770	9210	12410	6690	9550	9374.53	5.04	-34042	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	668	15.27	4.12	12	0.86	607.00	2251.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8930	3.81	20240229	19000	-51.21	20240123	8850	4.75	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
91	20240314	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-330	5	-3.46	558151110	59503	90.33	9700	9770	9210	12410	6690	9550	9380.22	5.04	-31936	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	664	15.19	4.10	12	0.83	607.00	2251.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8930	3.25	20240229	19000	-51.47	20240123	8850	4.18	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
92	20240314	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-260	5	-2.72	424428720	45029	68.36	9700	9770	9230	12410	6690	9550	9425.68	5.04	-20213	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	670	15.30	4.13	12	0.62	607.00	2251.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	8930	4.03	20240229	19000	-51.11	20240123	8850	4.97	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
93	20240314	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-290	5	-3.04	388620200	41164	62.49	9700	9770	9230	12410	6690	9550	9440.78	5.04	-19394	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	667	15.26	4.11	12	0.57	607.00	2251.00	19000	20240123	-51.26	8850	20231227	4.63	19000	-51.26	20240123	8930	3.70	20240229	19000	-51.26	20240123	8850	4.63	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
94	20240314	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-270	5	-2.83	370937430	39257	59.59	9700	9770	9230	12410	6690	9550	9448.95	5.04	-18396	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	669	15.29	4.12	12	0.54	607.00	2251.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8930	3.92	20240229	19000	-51.16	20240123	8850	4.86	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
95	20240314	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	-240	5	-2.51	345375740	36518	55.44	9700	9770	9230	12410	6690	9550	9457.68	5.04	-17943	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	671	15.34	4.14	12	0.51	607.00	2251.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8930	4.26	20240229	19000	-51.00	20240123	8850	5.20	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
96	20240314	101203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-250	5	-2.62	275114990	28954	43.95	9700	9770	9300	12410	6690	9550	9501.80	5.04	-15264	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	670	15.32	4.13	12	0.40	607.00	2251.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8930	4.14	20240229	19000	-51.05	20240123	8850	5.08	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
97	20240314	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-60	5	-0.63	96522580	10067	15.28	9700	9770	9470	12410	6690	9550	9588.02	5.04	-5110	9896	9722	9406	9232	8916	9810	9320	36	2860	500	6680	10	1	7206940	684	15.63	4.22	12	0.14	607.00	2251.00	19000	20240123	-50.05	8850	20231227	7.23	19000	-50.05	20240123	8930	6.27	20240229	19000	-50.05	20240123	8850	7.23	20231227	0.45	N	413640	500	36 억	363155	N	N	2	N	N
98	20240313	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	370	2	4.03	607461890	65110	139.34	9270	9580	9090	11930	6430	9180	9329.69	4.96	5165	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	688	15.73	4.24	12	0.90	607.00	2251.00	19000	20240123	-49.74	8850	20231227	7.91	19000	-49.74	20240123	8930	6.94	20240229	19000	-49.74	20240123	8850	7.91	20231227	0.43	N	413640	500	36 억	357742	N	N	2	N	N
99	20240313	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	320	2	3.49	580674730	62298	133.32	9270	9580	9090	11930	6430	9180	9320.92	4.96	4568	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	685	15.65	4.22	12	0.86	607.00	2251.00	19000	20240123	-50.00	8850	20231227	7.34	19000	-50.00	20240123	8930	6.38	20240229	19000	-50.00	20240123	8850	7.34	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
100	20240313	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	90	2	0.98	430172500	46385	99.27	9270	9420	9090	11930	6430	9180	9273.96	4.96	-3615	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	668	15.27	4.12	12	0.64	607.00	2251.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8930	3.81	20240229	19000	-51.21	20240123	8850	4.75	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
101	20240313	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	70	2	0.76	338629660	36441	77.99	9270	9420	9090	11930	6430	9180	9292.55	4.96	2083	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	667	15.24	4.11	12	0.51	607.00	2251.00	19000	20240123	-51.32	8850	20231227	4.52	19000	-51.32	20240123	8930	3.58	20240229	19000	-51.32	20240123	8850	4.52	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
102	20240313	121145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	120	2	1.31	291891720	31399	67.20	9270	9420	9090	11930	6430	9180	9296.21	4.96	4617	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	670	15.32	4.13	12	0.44	607.00	2251.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8930	4.14	20240229	19000	-51.05	20240123	8850	5.08	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
103	20240313	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	170	2	1.85	250287750	26931	57.63	9270	9420	9090	11930	6430	9180	9293.67	4.96	4966	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	674	15.40	4.15	12	0.37	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8930	4.70	20240229	19000	-50.79	20240123	8850	5.65	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
104	20240313	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	140	2	1.53	163099250	17621	37.71	9270	9360	9090	11930	6430	9180	9255.96	4.96	2552	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	672	15.35	4.14	12	0.24	607.00	2251.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	8930	4.37	20240229	19000	-50.95	20240123	8850	5.31	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
105	20240313	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-40	5	-0.44	31737390	3455	7.39	9270	9270	9100	11930	6430	9180	9185.93	4.96	-1324	9386	9282	9176	9072	8966	9335	9125	36	2750	500	6420	10	1	7206940	659	15.06	4.06	12	0.05	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8930	2.35	20240229	19000	-51.89	20240123	8850	3.28	20231227	0.43	N	413640	500	36 억	357742	N	N	25	N	N
106	20240312	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-50	5	-0.54	425631740	46553	32.90	9150	9280	9070	11990	6470	9230	9142.81	4.91	2173	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	662	15.12	4.08	12	0.65	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.53	N	413640	500	36 억	353942	N	N	25	N	N
107	20240312	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-90	5	-0.98	386618230	42279	29.88	9150	9280	9070	11990	6470	9230	9144.45	4.91	2250	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	659	15.06	4.06	12	0.59	607.00	2251.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8930	2.35	20240229	19000	-51.89	20240123	8850	3.28	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
108	20240312	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-100	5	-1.08	308621000	33742	23.84	9150	9280	9070	11990	6470	9230	9146.49	4.91	1869	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	658	15.04	4.06	12	0.47	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	8930	2.24	20240229	19000	-51.95	20240123	8850	3.16	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
109	20240312	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-100	5	-1.08	274502260	29999	21.20	9150	9280	9070	11990	6470	9230	9150.38	4.91	2706	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	658	15.04	4.06	12	0.42	607.00	2251.00	19000	20240123	-51.95	8850	20231227	3.16	19000	-51.95	20240123	8930	2.24	20240229	19000	-51.95	20240123	8850	3.16	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
110	20240312	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-120	5	-1.30	246462210	26921	19.02	9150	9280	9070	11990	6470	9230	9155.02	4.91	4952	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	657	15.01	4.05	12	0.37	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
111	20240312	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	10	2	0.11	189082870	20642	14.59	9150	9280	9070	11990	6470	9230	9160.10	4.91	6517	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	666	15.22	4.10	12	0.29	607.00	2251.00	19000	20240123	-51.37	8850	20231227	4.41	19000	-51.37	20240123	8930	3.47	20240229	19000	-51.37	20240123	8850	4.41	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
112	20240312	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-20	5	-0.22	132286280	14485	10.24	9150	9270	9070	11990	6470	9230	9132.64	4.91	5273	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	664	15.17	4.09	12	0.20	607.00	2251.00	19000	20240123	-51.53	8850	20231227	4.07	19000	-51.53	20240123	8930	3.14	20240229	19000	-51.53	20240123	8850	4.07	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
113	20240312	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-50	5	-0.54	44397000	4871	3.44	9150	9180	9090	11990	6470	9230	9114.56	4.91	692	10050	9640	9350	8940	8650	9495	8795	36	2760	500	6460	10	1	7206940	662	15.12	4.08	12	0.07	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.53	N	413640	500	36 억	353942	N	N	6	N	N
114	20240311	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-520	5	-5.33	1299682820	140979	116.95	9760	9760	9060	12670	6830	9750	9218.97	5.49	-42825	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	665	15.21	4.10	12	1.96	607.00	2251.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8930	3.36	20240229	19000	-51.42	20240123	8850	4.29	20231227	0.59	N	413640	500	36 억	395655	N	N	6	N	N
115	20240311	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-510	5	-5.23	1259939750	136674	113.38	9760	9760	9060	12670	6830	9750	9218.58	5.49	-42004	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	666	15.22	4.10	12	1.90	607.00	2251.00	19000	20240123	-51.37	8850	20231227	4.41	19000	-51.37	20240123	8930	3.47	20240229	19000	-51.37	20240123	8850	4.41	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
116	20240311	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-650	5	-6.67	1125375320	122016	101.22	9760	9760	9060	12670	6830	9750	9223.18	5.49	-38599	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	656	14.99	4.04	12	1.69	607.00	2251.00	19000	20240123	-52.11	8850	20231227	2.82	19000	-52.11	20240123	8930	1.90	20240229	19000	-52.11	20240123	8850	2.82	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
117	20240311	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-670	5	-6.87	1037472550	112356	93.21	9760	9760	9060	12670	6830	9750	9233.80	5.49	-33654	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	654	14.96	4.03	12	1.56	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
118	20240311	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-600	5	-6.15	884450070	95560	79.28	9760	9760	9060	12670	6830	9750	9255.44	5.49	-26466	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	659	15.07	4.06	12	1.33	607.00	2251.00	19000	20240123	-51.84	8850	20231227	3.39	19000	-51.84	20240123	8930	2.46	20240229	19000	-51.84	20240123	8850	3.39	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
119	20240311	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-670	5	-6.87	783205030	84470	70.08	9760	9760	9060	12670	6830	9750	9271.99	5.49	-21180	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	654	14.96	4.03	12	1.17	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
120	20240311	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-480	5	-4.92	391124480	41704	34.60	9760	9760	9210	12670	6830	9750	9378.58	5.49	-22974	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	668	15.27	4.12	12	0.58	607.00	2251.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8930	3.81	20240229	19000	-51.21	20240123	8850	4.75	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
121	20240311	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-220	5	-2.26	93469010	9761	8.10	9760	9760	9500	12670	6830	9750	9575.76	5.49	-1935	10263	10006	9573	9316	8883	10135	9445	36	2920	500	6820	10	1	7206940	687	15.70	4.23	12	0.14	607.00	2251.00	19000	20240123	-49.84	8850	20231227	7.68	19000	-49.84	20240123	8930	6.72	20240229	19000	-49.84	20240123	8850	7.68	20231227	0.59	N	413640	500	36 억	395655	N	N	0	N	N
122	20240308	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	640	2	7.03	1153529180	119914	126.43	9250	9830	9140	11840	6380	9110	9619.29	5.24	17506	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	703	16.06	4.33	12	1.66	607.00	2251.00	19000	20240123	-48.68	8850	20231227	10.17	19000	-48.68	20240123	8930	9.18	20240229	19000	-48.68	20240123	8850	10.17	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
123	20240308	151115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	550	2	6.04	1117879040	116224	122.54	9250	9830	9140	11840	6380	9110	9618.31	5.24	17079	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	696	15.91	4.29	12	1.61	607.00	2251.00	19000	20240123	-49.16	8850	20231227	9.15	19000	-49.16	20240123	8930	8.17	20240229	19000	-49.16	20240123	8850	9.15	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
124	20240308	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	520	2	5.71	996301240	103617	109.25	9250	9830	9140	11840	6380	9110	9615.23	5.24	12732	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	694	15.86	4.28	12	1.44	607.00	2251.00	19000	20240123	-49.32	8850	20231227	8.81	19000	-49.32	20240123	8930	7.84	20240229	19000	-49.32	20240123	8850	8.81	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
125	20240308	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	500	2	5.49	917629980	95454	100.64	9250	9830	9140	11840	6380	9110	9613.32	5.24	8222	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	693	15.83	4.27	12	1.32	607.00	2251.00	19000	20240123	-49.42	8850	20231227	8.59	19000	-49.42	20240123	8930	7.61	20240229	19000	-49.42	20240123	8850	8.59	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
126	20240308	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	550	2	6.04	846013810	88028	92.81	9250	9830	9140	11840	6380	9110	9610.74	5.24	6976	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	696	15.91	4.29	12	1.22	607.00	2251.00	19000	20240123	-49.16	8850	20231227	9.15	19000	-49.16	20240123	8930	8.17	20240229	19000	-49.16	20240123	8850	9.15	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
127	20240308	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	530	2	5.82	659410550	68875	72.62	9250	9810	9140	11840	6380	9110	9574.02	5.24	4600	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	695	15.88	4.28	12	0.96	607.00	2251.00	19000	20240123	-49.26	8850	20231227	8.93	19000	-49.26	20240123	8930	7.95	20240229	19000	-49.26	20240123	8850	8.93	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
128	20240308	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	400	2	4.39	208620900	22164	23.37	9250	9530	9140	11840	6380	9110	9412.60	5.24	6078	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	685	15.67	4.22	12	0.31	607.00	2251.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	8930	6.49	20240229	19000	-49.95	20240123	8850	7.46	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
129	20240308	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	300	2	3.29	65058010	6971	7.35	9250	9410	9140	11840	6380	9110	9332.67	5.24	4820	9576	9342	9166	8932	8756	9255	8845	36	2730	500	6370	10	1	7206940	678	15.50	4.18	12	0.10	607.00	2251.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8930	5.38	20240229	19000	-50.47	20240123	8850	6.33	20231227	0.61	N	413640	500	36 억	377882	N	N	0	N	N
130	20240307	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-190	5	-2.04	860477600	94546	187.80	9340	9400	8990	12090	6510	9300	9101.08	5.15	7320	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	657	15.01	4.05	12	1.31	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
131	20240307	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-270	5	-2.90	806833450	88640	176.07	9340	9400	8990	12090	6510	9300	9102.36	5.15	9795	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	651	14.88	4.01	12	1.23	607.00	2251.00	19000	20240123	-52.47	8850	20231227	2.03	19000	-52.47	20240123	8930	1.12	20240229	19000	-52.47	20240123	8850	2.03	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
132	20240307	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-220	5	-2.37	530311170	58006	115.22	9340	9400	9040	12090	6510	9300	9142.35	5.15	11355	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	654	14.96	4.03	12	0.80	607.00	2251.00	19000	20240123	-52.21	8850	20231227	2.60	19000	-52.21	20240123	8930	1.68	20240229	19000	-52.21	20240123	8850	2.60	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
133	20240307	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-130	5	-1.40	430843490	47047	93.45	9340	9400	9060	12090	6510	9300	9157.73	5.15	9912	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	661	15.11	4.07	12	0.65	607.00	2251.00	19000	20240123	-51.74	8850	20231227	3.62	19000	-51.74	20240123	8930	2.69	20240229	19000	-51.74	20240123	8850	3.62	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
134	20240307	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-190	5	-2.04	381901560	41682	82.79	9340	9400	9060	12090	6510	9300	9162.27	5.15	7842	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	657	15.01	4.05	12	0.58	607.00	2251.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8930	2.02	20240229	19000	-52.05	20240123	8850	2.94	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
135	20240307	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-140	5	-1.51	267089380	29066	57.73	9340	9400	9080	12090	6510	9300	9189.07	5.15	4687	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	660	15.09	4.07	12	0.40	607.00	2251.00	19000	20240123	-51.79	8850	20231227	3.50	19000	-51.79	20240123	8930	2.58	20240229	19000	-51.79	20240123	8850	3.50	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
136	20240307	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-130	5	-1.40	214919390	23339	46.36	9340	9400	9080	12090	6510	9300	9208.59	5.15	4017	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	661	15.11	4.07	12	0.32	607.00	2251.00	19000	20240123	-51.74	8850	20231227	3.62	19000	-51.74	20240123	8930	2.69	20240229	19000	-51.74	20240123	8850	3.62	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
137	20240307	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	50	2	0.54	69489720	7431	14.76	9340	9400	9300	12090	6510	9300	9351.33	5.15	4556	9520	9410	9280	9170	9040	9345	9105	36	2790	500	6510	10	1	7206940	674	15.40	4.15	12	0.10	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8930	4.70	20240229	19000	-50.79	20240123	8850	5.65	20231227	0.60	N	413640	500	36 억	371062	N	N	0	N	N
138	20240306	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-130	5	-1.38	464431000	50288	90.48	9390	9390	9150	12250	6610	9430	9235.24	5.21	-4088	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	670	15.32	4.13	12	0.70	607.00	2251.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8930	4.14	20240229	19000	-51.05	20240123	8850	5.08	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
139	20240306	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-80	5	-0.85	435981980	47229	84.98	9390	9390	9150	12250	6610	9430	9231.23	5.21	-4949	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	674	15.40	4.15	12	0.66	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8930	4.70	20240229	19000	-50.79	20240123	8850	5.65	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
140	20240306	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-170	5	-1.80	385164580	41770	75.16	9390	9390	9150	12250	6610	9430	9221.08	5.21	-3545	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	667	15.26	4.11	12	0.58	607.00	2251.00	19000	20240123	-51.26	8850	20231227	4.63	19000	-51.26	20240123	8930	3.70	20240229	19000	-51.26	20240123	8850	4.63	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
141	20240306	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-250	5	-2.65	351546910	38123	68.59	9390	9390	9150	12250	6610	9430	9221.39	5.21	-2859	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	662	15.12	4.08	12	0.53	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
142	20240306	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-190	5	-2.01	329898130	35771	64.36	9390	9390	9150	12250	6610	9430	9222.50	5.21	-2749	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	666	15.22	4.10	12	0.50	607.00	2251.00	19000	20240123	-51.37	8850	20231227	4.41	19000	-51.37	20240123	8930	3.47	20240229	19000	-51.37	20240123	8850	4.41	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
143	20240306	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-250	5	-2.65	273259950	29605	53.27	9390	9390	9150	12250	6610	9430	9230.20	5.21	-1184	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	662	15.12	4.08	12	0.41	607.00	2251.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8930	2.80	20240229	19000	-51.68	20240123	8850	3.73	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
144	20240306	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-160	5	-1.70	117085720	12616	22.70	9390	9390	9190	12250	6610	9430	9280.73	5.21	-2007	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	668	15.27	4.12	12	0.18	607.00	2251.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8930	3.81	20240229	19000	-51.21	20240123	8850	4.75	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
145	20240306	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-140	5	-1.48	45343680	4875	8.77	9390	9390	9190	12250	6610	9430	9301.27	5.21	93	9790	9610	9390	9210	8990	9700	9300	36	2820	500	6600	10	1	7206940	670	15.30	4.13	12	0.07	607.00	2251.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	8930	4.03	20240229	19000	-51.11	20240123	8850	4.97	20231227	0.65	N	413640	500	36 억	375368	N	N	351	N	N
146	20240305	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	40	2	0.43	510974880	54404	70.54	9300	9570	9170	12200	6580	9390	9392.23	5.44	-16522	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	680	15.54	4.19	12	0.75	607.00	2251.00	19000	20240123	-50.37	8850	20231227	6.55	19000	-50.37	20240123	8930	5.60	20240229	19000	-50.37	20240123	8850	6.55	20231227	0.65	N	413640	500	36 억	391848	N	N	351	N	N
147	20240305	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	70	2	0.75	496862450	52906	68.60	9300	9570	9170	12200	6580	9390	9391.42	5.44	-16245	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	682	15.58	4.20	12	0.73	607.00	2251.00	19000	20240123	-50.21	8850	20231227	6.89	19000	-50.21	20240123	8930	5.94	20240229	19000	-50.21	20240123	8850	6.89	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
148	20240305	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	60	2	0.64	462078920	49216	63.81	9300	9570	9170	12200	6580	9390	9388.79	5.44	-15475	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	681	15.57	4.20	12	0.68	607.00	2251.00	19000	20240123	-50.26	8850	20231227	6.78	19000	-50.26	20240123	8930	5.82	20240229	19000	-50.26	20240123	8850	6.78	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
149	20240305	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	0	3	0.00	430821200	45890	59.50	9300	9570	9170	12200	6580	9390	9388.13	5.44	-13188	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	677	15.47	4.17	12	0.64	607.00	2251.00	19000	20240123	-50.58	8850	20231227	6.10	19000	-50.58	20240123	8930	5.15	20240229	19000	-50.58	20240123	8850	6.10	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
150	20240305	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-10	5	-0.11	390516750	41599	53.94	9300	9570	9170	12200	6580	9390	9387.65	5.44	-10915	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	676	15.45	4.17	12	0.58	607.00	2251.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8930	5.04	20240229	19000	-50.63	20240123	8850	5.99	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
151	20240305	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	80	2	0.85	325303590	34639	44.91	9300	9570	9170	12200	6580	9390	9391.25	5.44	-8858	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	682	15.60	4.21	12	0.48	607.00	2251.00	19000	20240123	-50.16	8850	20231227	7.01	19000	-50.16	20240123	8930	6.05	20240229	19000	-50.16	20240123	8850	7.01	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
152	20240305	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	130	2	1.38	168486770	18078	23.44	9300	9530	9170	12200	6580	9390	9319.99	5.44	-5291	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	686	15.68	4.23	12	0.25	607.00	2251.00	19000	20240123	-49.89	8850	20231227	7.57	19000	-49.89	20240123	8930	6.61	20240229	19000	-49.89	20240123	8850	7.57	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
153	20240305	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-40	5	-0.43	34297790	3684	4.78	9300	9390	9230	12200	6580	9390	9309.93	5.44	-1777	9690	9540	9340	9190	8990	9615	9265	36	2810	500	6570	10	1	7206940	674	15.40	4.15	12	0.05	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8930	4.70	20240229	19000	-50.79	20240123	8850	5.65	20231227	0.65	N	413640	500	36 억	391848	N	N	0	N	N
154	20240304	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	310	2	3.41	719996350	76953	103.38	9190	9490	9140	11800	6360	9080	9356.31	5.52	-6576	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	677	15.47	4.17	12	1.07	607.00	2251.00	19000	20240123	-50.58	8850	20231227	6.10	19000	-50.58	20240123	8930	5.15	20240229	19000	-50.58	20240123	8850	6.10	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
155	20240304	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	280	2	3.08	689123030	73657	98.95	9190	9490	9140	11800	6360	9080	9355.84	5.52	-4712	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	675	15.42	4.16	12	1.02	607.00	2251.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8930	4.82	20240229	19000	-50.74	20240123	8850	5.76	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
156	20240304	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	300	2	3.30	616694190	65925	88.57	9190	9490	9140	11800	6360	9080	9354.48	5.52	-556	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	676	15.45	4.17	12	0.91	607.00	2251.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8930	5.04	20240229	19000	-50.63	20240123	8850	5.99	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
157	20240304	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	360	2	3.96	572071970	61178	82.19	9190	9490	9140	11800	6360	9080	9350.94	5.52	1640	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	680	15.55	4.19	12	0.85	607.00	2251.00	19000	20240123	-50.32	8850	20231227	6.67	19000	-50.32	20240123	8930	5.71	20240229	19000	-50.32	20240123	8850	6.67	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
158	20240304	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	360	2	3.96	486833550	52168	70.08	9190	9450	9140	11800	6360	9080	9332.03	5.52	2552	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	680	15.55	4.19	12	0.72	607.00	2251.00	19000	20240123	-50.32	8850	20231227	6.67	19000	-50.32	20240123	8930	5.71	20240229	19000	-50.32	20240123	8850	6.67	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
159	20240304	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	210	2	2.31	400064350	42931	57.68	9190	9440	9140	11800	6360	9080	9318.78	5.52	2831	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	670	15.30	4.13	12	0.60	607.00	2251.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	8930	4.03	20240229	19000	-51.11	20240123	8850	4.97	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
160	20240304	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	270	2	2.97	330966580	35498	47.69	9190	9440	9140	11800	6360	9080	9323.53	5.52	6256	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	674	15.40	4.15	12	0.49	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8930	4.70	20240229	19000	-50.79	20240123	8850	5.65	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N
161	20240304	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	140	2	1.54	34951910	3804	5.11	9190	9250	9140	11800	6360	9080	9188.20	5.52	260	9313	9196	9063	8946	8813	9255	9005	36	2720	500	6350	10	1	7206940	664	15.19	4.10	12	0.05	607.00	2251.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8930	3.25	20240229	19000	-51.47	20240123	8850	4.18	20231227	0.61	N	413640	500	36 억	398138	N	N	242	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History