KissMeData/099750/price/prices-20240301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17550	-50	5	-0.28	295331490	16933	151.69	17600	17630	17340	22850	12320	17600	17441.17	0.34	1534	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1200	-11.80	3.38	03	0.25	-1487.00	5196.00	28900	20230330	-39.27	16660	20231019	5.34	23250	-24.52	20240219	17260	1.68	20240327	28900	-39.27	20230330	16660	5.34	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
3	20240329	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17500	-100	5	-0.57	290267000	16644	149.10	17600	17630	17340	22850	12320	17600	17439.74	0.34	1627	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1196	-11.77	3.37	03	0.24	-1487.00	5196.00	28900	20230330	-39.45	16660	20231019	5.04	23250	-24.73	20240219	17260	1.39	20240327	28900	-39.45	20230330	16660	5.04	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
4	20240329	140732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	0	3	0.00	279690620	16039	143.68	17600	17630	17340	22850	12320	17600	17438.16	0.34	1816	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1203	-11.84	3.39	03	0.23	-1487.00	5196.00	28900	20230330	-39.10	16660	20231019	5.64	23250	-24.30	20240219	17260	1.97	20240327	28900	-39.10	20230330	16660	5.64	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
5	20240329	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17470	-130	5	-0.74	146686860	8414	75.37	17600	17630	17340	22850	12320	17600	17433.67	0.34	1459	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1194	-11.75	3.36	03	0.12	-1487.00	5196.00	28900	20230330	-39.55	16660	20231019	4.86	23250	-24.86	20240219	17260	1.22	20240327	28900	-39.55	20230330	16660	4.86	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
6	20240329	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	-200	5	-1.14	119822170	6871	61.55	17600	17630	17340	22850	12320	17600	17438.83	0.34	1689	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1189	-11.70	3.35	03	0.10	-1487.00	5196.00	28900	20230330	-39.79	16660	20231019	4.44	23250	-25.16	20240219	17260	0.81	20240327	28900	-39.79	20230330	16660	4.44	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
7	20240329	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-150	5	-0.85	100196260	5744	51.46	17600	17630	17340	22850	12320	17600	17443.64	0.34	2054	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1193	-11.74	3.36	03	0.08	-1487.00	5196.00	28900	20230330	-39.62	16660	20231019	4.74	23250	-24.95	20240219	17260	1.10	20240327	28900	-39.62	20230330	16660	4.74	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
8	20240329	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	0	3	0.00	64445570	3691	33.06	17600	17630	17340	22850	12320	17600	17460.19	0.34	1395	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1203	-11.84	3.39	03	0.05	-1487.00	5196.00	28900	20230330	-39.10	16660	20231019	5.64	23250	-24.30	20240219	17260	1.97	20240327	28900	-39.10	20230330	16660	5.64	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
9	20240329	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	-140	5	-0.80	545160	31	0.28	17600	17600	17460	22850	12320	17600	17585.81	0.34	-10	17840	17720	17540	17420	17240	17780	17480	34	5250	500	11960	10	1	6834776	1193	-11.74	3.36	03	0.00	-1487.00	5196.00	28900	20230330	-39.58	16660	20231019	4.80	23250	-24.90	20240219	17260	1.16	20240327	28900	-39.58	20230330	16660	4.80	20231019	1.61	N	099750	500	34 억	23331	N	N	N	N
10	20240328	160726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	60	2	0.34	194854330	11162	54.84	17480	17660	17360	22800	12280	17540	17456.94	0.34	-4	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1203	-11.84	3.39	03	0.16	-1487.00	5196.00	29700	20230323	-40.74	16660	20231019	5.64	23250	-24.30	20240219	17260	1.97	20240327	28900	-39.10	20230330	16660	5.64	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
11	20240328	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17560	20	2	0.11	185012210	10602	52.09	17480	17660	17360	22800	12280	17540	17450.69	0.34	-3	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1200	-11.81	3.38	03	0.16	-1487.00	5196.00	29700	20230323	-40.88	16660	20231019	5.40	23250	-24.47	20240219	17260	1.74	20240327	28900	-39.24	20230330	16660	5.40	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
12	20240328	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-90	5	-0.51	163753630	9388	46.13	17480	17660	17360	22800	12280	17540	17442.87	0.34	9	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1193	-11.74	3.36	03	0.14	-1487.00	5196.00	29700	20230323	-41.25	16660	20231019	4.74	23250	-24.95	20240219	17260	1.10	20240327	28900	-39.62	20230330	16660	4.74	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
13	20240328	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	-50	5	-0.29	148453400	8513	41.83	17480	17660	17360	22800	12280	17540	17438.44	0.34	11	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1195	-11.76	3.37	03	0.12	-1487.00	5196.00	29700	20230323	-41.11	16660	20231019	4.98	23250	-24.77	20240219	17260	1.33	20240327	28900	-39.48	20230330	16660	4.98	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
14	20240328	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-100	5	-0.57	126674830	7264	35.69	17480	17660	17360	22800	12280	17540	17438.72	0.34	242	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1192	-11.73	3.36	03	0.11	-1487.00	5196.00	29700	20230323	-41.28	16660	20231019	4.68	23250	-24.99	20240219	17260	1.04	20240327	28900	-39.65	20230330	16660	4.68	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
15	20240328	110720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-100	5	-0.57	114064900	6541	32.14	17480	17660	17360	22800	12280	17540	17438.45	0.34	242	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1192	-11.73	3.36	03	0.10	-1487.00	5196.00	29700	20230323	-41.28	16660	20231019	4.68	23250	-24.99	20240219	17260	1.04	20240327	28900	-39.65	20230330	16660	4.68	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
16	20240328	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-10	5	-0.06	67609790	3872	19.03	17480	17660	17440	22800	12280	17540	17461.21	0.34	146	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1198	-11.79	3.37	03	0.06	-1487.00	5196.00	29700	20230323	-40.98	16660	20231019	5.22	23250	-24.60	20240219	17260	1.56	20240327	28900	-39.34	20230330	16660	5.22	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
17	20240328	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	-60	5	-0.34	44193460	2534	12.45	17480	17480	17440	22800	12280	17540	17440.20	0.34	133	17860	17700	17480	17320	17100	17590	17210	34	5260	500	11920	10	1	6834776	1195	-11.76	3.36	03	0.04	-1487.00	5196.00	29700	20230323	-41.14	16660	20231019	4.92	23250	-24.82	20240219	17260	1.27	20240327	28900	-39.52	20230330	16660	4.92	20231019	1.61	N	099750	500	34 억	23335	N	N	N	N
18	20240327	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-100	5	-0.57	353838390	20351	190.46	17640	17640	17260	22900	12350	17640	17386.77	0.40	-4164	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1199	-11.80	3.38	03	0.30	-1487.00	5196.00	30250	20230322	-42.02	16660	20231019	5.28	23250	-24.56	20240219	17260	1.62	20240327	28900	-39.31	20230330	16660	5.28	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
19	20240327	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-200	5	-1.13	338684040	19484	182.35	17640	17640	17260	22900	12350	17640	17382.68	0.40	-4118	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1192	-11.73	3.36	03	0.29	-1487.00	5196.00	30250	20230322	-42.35	16660	20231019	4.68	23250	-24.99	20240219	17260	1.04	20240327	28900	-39.65	20230330	16660	4.68	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
20	20240327	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	-210	5	-1.19	311923830	17947	167.96	17640	17640	17260	22900	12350	17640	17380.28	0.40	-3970	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1191	-11.72	3.35	03	0.26	-1487.00	5196.00	30250	20230322	-42.38	16660	20231019	4.62	23250	-25.03	20240219	17260	0.98	20240327	28900	-39.69	20230330	16660	4.62	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
21	20240327	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-230	5	-1.30	289912920	16682	156.13	17640	17640	17260	22900	12350	17640	17378.79	0.40	-3934	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1190	-11.71	3.35	03	0.24	-1487.00	5196.00	30250	20230322	-42.45	16660	20231019	4.50	23250	-25.12	20240219	17260	0.87	20240327	28900	-39.76	20230330	16660	4.50	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
22	20240327	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-320	5	-1.81	262144720	15082	141.15	17640	17640	17260	22900	12350	17640	17381.30	0.40	-3693	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1184	-11.65	3.33	03	0.22	-1487.00	5196.00	30250	20230322	-42.74	16660	20231019	3.96	23250	-25.51	20240219	17260	0.35	20240327	28900	-40.07	20230330	16660	3.96	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
23	20240327	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	-300	5	-1.70	184388650	10589	99.10	17640	17640	17340	22900	12350	17640	17413.23	0.40	-3275	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1185	-11.66	3.34	03	0.15	-1487.00	5196.00	30250	20230322	-42.68	16660	20231019	4.08	23250	-25.42	20240219	17310	0.17	20240325	28900	-40.00	20230330	16660	4.08	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
24	20240327	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	-210	5	-1.19	59446000	3405	31.87	17640	17640	17410	22900	12350	17640	17458.44	0.40	34	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1191	-11.72	3.35	03	0.05	-1487.00	5196.00	30250	20230322	-42.38	16660	20231019	4.62	23250	-25.03	20240219	17310	0.69	20240325	28900	-39.69	20230330	16660	4.62	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
25	20240327	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	-130	5	-0.74	8009500	457	4.28	17640	17640	17510	22900	12350	17640	17526.26	0.40	-22	17873	17756	17593	17476	17313	17815	17535	34	5260	500	11990	10	1	6834776	1197	-11.78	3.37	03	0.01	-1487.00	5196.00	30250	20230322	-42.12	16660	20231019	5.10	23250	-24.69	20240219	17310	1.16	20240325	28900	-39.41	20230330	16660	5.10	20231019	1.62	N	099750	500	34 억	27597	N	N	N	N
26	20240326	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17640	40	2	0.23	187094410	10669	71.58	17430	17710	17430	22850	12320	17600	17536.26	0.38	1574	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1206	-11.86	3.39	03	0.16	-1487.00	5196.00	31200	20230321	-43.46	16660	20231019	5.88	23250	-24.13	20240219	17310	1.91	20240325	28900	-38.96	20230330	16660	5.88	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
27	20240326	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	60	2	0.34	181358830	10343	69.40	17430	17710	17430	22850	12320	17600	17534.45	0.38	1583	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1207	-11.88	3.40	03	0.15	-1487.00	5196.00	31200	20230321	-43.40	16660	20231019	6.00	23250	-24.04	20240219	17310	2.02	20240325	28900	-38.89	20230330	16660	6.00	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
28	20240326	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	-110	5	-0.62	129982950	7425	49.82	17430	17650	17430	22850	12320	17600	17506.12	0.38	370	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1195	-11.76	3.37	03	0.11	-1487.00	5196.00	31200	20230321	-43.94	16660	20231019	4.98	23250	-24.77	20240219	17310	1.04	20240325	28900	-39.48	20230330	16660	4.98	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
29	20240326	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	-20	5	-0.11	124472410	7110	47.71	17430	17650	17430	22850	12320	17600	17506.67	0.38	436	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1202	-11.82	3.38	03	0.10	-1487.00	5196.00	31200	20230321	-43.65	16660	20231019	5.52	23250	-24.39	20240219	17310	1.56	20240325	28900	-39.17	20230330	16660	5.52	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
30	20240326	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-60	5	-0.34	95407550	5448	36.55	17430	17650	17430	22850	12320	17600	17512.40	0.38	655	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1199	-11.80	3.38	03	0.08	-1487.00	5196.00	31200	20230321	-43.78	16660	20231019	5.28	23250	-24.56	20240219	17310	1.33	20240325	28900	-39.31	20230330	16660	5.28	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
31	20240326	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	-90	5	-0.51	66253270	3785	25.40	17430	17650	17430	22850	12320	17600	17504.17	0.38	646	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1197	-11.78	3.37	03	0.06	-1487.00	5196.00	31200	20230321	-43.88	16660	20231019	5.10	23250	-24.69	20240219	17310	1.16	20240325	28900	-39.41	20230330	16660	5.10	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
32	20240326	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17570	-30	5	-0.17	39174310	2238	15.02	17430	17650	17430	22850	12320	17600	17504.16	0.38	569	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1201	-11.82	3.38	03	0.03	-1487.00	5196.00	31200	20230321	-43.69	16660	20231019	5.46	23250	-24.43	20240219	17310	1.50	20240325	28900	-39.20	20230330	16660	5.46	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
33	20240326	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	0	3	0.00	9351370	536	3.60	17430	17600	17430	22850	12320	17600	17446.59	0.38	95	18046	17822	17566	17342	17086	17935	17455	34	5250	500	11960	10	1	6834776	1203	-11.84	3.39	03	0.01	-1487.00	5196.00	31200	20230321	-43.59	16660	20231019	5.64	23250	-24.30	20240219	17310	1.68	20240325	28900	-39.10	20230330	16660	5.64	20231019	1.63	N	099750	500	34 억	26096	N	N	N	N
34	20240325	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-180	5	-1.01	260564310	14854	69.39	17510	17790	17310	23100	12450	17780	17541.61	0.36	1728	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1203	-11.84	3.39	03	0.22	-1487.00	5196.00	31200	20230321	-43.59	16660	20231019	5.64	23250	-24.30	20240219	17310	1.68	20240325	28900	-39.10	20230330	16660	5.64	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
35	20240325	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-80	5	-0.45	252831810	14415	67.34	17510	17790	17310	23100	12450	17780	17539.49	0.36	1888	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1210	-11.90	3.41	03	0.21	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17310	2.25	20240325	28900	-38.75	20230330	16660	6.24	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
36	20240325	140743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-240	5	-1.35	225086630	12843	60.00	17510	17790	17310	23100	12450	17780	17526.02	0.36	1543	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1199	-11.80	3.38	03	0.19	-1487.00	5196.00	31200	20230321	-43.78	16660	20231019	5.28	23250	-24.56	20240219	17310	1.33	20240325	28900	-39.31	20230330	16660	5.28	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
37	20240325	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	-200	5	-1.12	222025580	12669	59.18	17510	17790	17310	23100	12450	17780	17525.11	0.36	1616	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1202	-11.82	3.38	03	0.19	-1487.00	5196.00	31200	20230321	-43.65	16660	20231019	5.52	23250	-24.39	20240219	17310	1.56	20240325	28900	-39.17	20230330	16660	5.52	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
38	20240325	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	-110	5	-0.62	206066470	11760	54.94	17510	17790	17310	23100	12450	17780	17522.66	0.36	1283	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1208	-11.88	3.40	03	0.17	-1487.00	5196.00	31200	20230321	-43.37	16660	20231019	6.06	23250	-24.00	20240219	17310	2.08	20240325	28900	-38.86	20230330	16660	6.06	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
39	20240325	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-100	5	-0.56	187074470	10680	49.89	17510	17790	17310	23100	12450	17780	17516.34	0.36	1323	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1208	-11.89	3.40	03	0.16	-1487.00	5196.00	31200	20230321	-43.33	16660	20231019	6.12	23250	-23.96	20240219	17310	2.14	20240325	28900	-38.82	20230330	16660	6.12	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
40	20240325	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	-160	5	-0.90	126702530	7242	33.83	17510	17790	17310	23100	12450	17780	17495.52	0.36	-385	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1204	-11.85	3.39	03	0.11	-1487.00	5196.00	31200	20230321	-43.53	16660	20231019	5.76	23250	-24.22	20240219	17310	1.79	20240325	28900	-39.03	20230330	16660	5.76	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
41	20240325	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-340	5	-1.91	73990490	4236	19.79	17510	17660	17310	23100	12450	17780	17467.07	0.36	462	17960	17870	17730	17640	17500	17915	17685	34	5320	500	12090	10	1	6834776	1192	-11.73	3.36	03	0.06	-1487.00	5196.00	31200	20230321	-44.10	16660	20231019	4.68	23250	-24.99	20240219	17310	0.75	20240325	28900	-39.65	20230330	16660	4.68	20231019	1.62	N	099750	500	34 억	24367	N	N	N	N
42	20240322	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	40	2	0.23	378099210	21405	83.26	17710	17820	17590	23050	12420	17740	17664.06	0.43	-4835	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1215	-11.96	3.42	03	0.31	-1487.00	5196.00	31200	20230321	-43.01	16660	20231019	6.72	23250	-23.53	20240219	17450	1.89	20240201	30250	-41.22	20230322	16660	6.72	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
43	20240322	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17770	30	2	0.17	368164680	20846	81.08	17710	17820	17590	23050	12420	17740	17661.16	0.43	-4658	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1215	-11.95	3.42	03	0.30	-1487.00	5196.00	31200	20230321	-43.04	16660	20231019	6.66	23250	-23.57	20240219	17450	1.83	20240201	30250	-41.26	20230322	16660	6.66	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
44	20240322	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-40	5	-0.23	242315240	13703	53.30	17710	17820	17610	23050	12420	17740	17683.37	0.43	-2958	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1210	-11.90	3.41	03	0.20	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	30250	-41.49	20230322	16660	6.24	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
45	20240322	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-40	5	-0.23	211129510	11935	46.42	17710	17820	17610	23050	12420	17740	17689.94	0.43	-2546	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1210	-11.90	3.41	03	0.17	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	30250	-41.49	20230322	16660	6.24	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
46	20240322	120738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-40	5	-0.23	158981620	8982	34.94	17710	17820	17620	23050	12420	17740	17700.02	0.43	-1824	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1210	-11.90	3.41	03	0.13	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	30250	-41.49	20230322	16660	6.24	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
47	20240322	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	-80	5	-0.45	143167080	8088	31.46	17710	17820	17620	23050	12420	17740	17701.17	0.43	-1860	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1207	-11.88	3.40	03	0.12	-1487.00	5196.00	31200	20230321	-43.40	16660	20231019	6.00	23250	-24.04	20240219	17450	1.20	20240201	30250	-41.62	20230322	16660	6.00	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
48	20240322	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-40	5	-0.23	85648430	4840	18.83	17710	17820	17620	23050	12420	17740	17695.95	0.43	-2477	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1210	-11.90	3.41	03	0.07	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	30250	-41.49	20230322	16660	6.24	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
49	20240322	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	-30	5	-0.17	30163510	1706	6.64	17710	17820	17620	23050	12420	17740	17680.80	0.43	-1424	18086	17912	17806	17632	17526	17860	17580	34	5310	500	12060	10	1	6834776	1210	-11.91	3.41	03	0.02	-1487.00	5196.00	31200	20230321	-43.24	16660	20231019	6.30	23250	-23.83	20240219	17450	1.49	20240201	30250	-41.45	20230322	16660	6.30	20231019	1.63	N	099750	500	34 억	29202	N	N	N	N
50	20240321	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	-190	5	-1.06	447982120	25160	79.99	17840	17980	17700	23300	12560	17930	17807.00	0.50	-5107	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1212	-11.93	3.41	03	0.37	-1487.00	5196.00	31200	20230321	-43.14	16660	20231019	6.48	23250	-23.70	20240219	17450	1.66	20240201	31200	-43.14	20230321	16660	6.48	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
51	20240321	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-230	5	-1.28	422989100	23751	75.51	17840	17980	17700	23300	12560	17930	17809.32	0.50	-4826	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1210	-11.90	3.41	03	0.35	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	31200	-43.27	20230321	16660	6.24	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
52	20240321	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	-10	5	-0.06	329880500	18500	58.82	17840	17980	17700	23300	12560	17930	17831.38	0.50	-4077	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1225	-12.05	3.45	03	0.27	-1487.00	5196.00	31200	20230321	-42.56	16660	20231019	7.56	23250	-22.92	20240219	17450	2.69	20240201	31200	-42.56	20230321	16660	7.56	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
53	20240321	130727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	-40	5	-0.22	283322820	15889	50.52	17840	17980	17700	23300	12560	17930	17831.38	0.50	-3199	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1223	-12.03	3.44	03	0.23	-1487.00	5196.00	31200	20230321	-42.66	16660	20231019	7.38	23250	-23.05	20240219	17450	2.52	20240201	31200	-42.66	20230321	16660	7.38	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
54	20240321	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17900	-30	5	-0.17	214831370	12054	38.32	17840	17980	17700	23300	12560	17930	17822.41	0.50	-3103	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1223	-12.04	3.44	03	0.18	-1487.00	5196.00	31200	20230321	-42.63	16660	20231019	7.44	23250	-23.01	20240219	17450	2.58	20240201	31200	-42.63	20230321	16660	7.44	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
55	20240321	110737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-230	5	-1.28	173307050	9724	30.92	17840	17980	17700	23300	12560	17930	17822.61	0.50	-2468	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1210	-11.90	3.41	03	0.14	-1487.00	5196.00	31200	20230321	-43.27	16660	20231019	6.24	23250	-23.87	20240219	17450	1.43	20240201	31200	-43.27	20230321	16660	6.24	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
56	20240321	100741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17860	-70	5	-0.39	41423820	2320	7.38	17840	17980	17820	23300	12560	17930	17855.09	0.50	-373	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1221	-12.01	3.44	03	0.03	-1487.00	5196.00	31200	20230321	-42.76	16660	20231019	7.20	23250	-23.18	20240219	17450	2.35	20240201	31200	-42.76	20230321	16660	7.20	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
57	20240321	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	50	2	0.28	3334220	186	0.59	17840	17980	17840	23300	12560	17930	17925.91	0.50	67	18430	18180	18030	17780	17630	18305	17905	34	5370	500	12190	10	1	6834776	1229	-12.09	3.46	03	0.00	-1487.00	5196.00	31200	20230321	-42.37	16660	20231019	7.92	23250	-22.67	20240219	17450	3.04	20240201	31200	-42.37	20230321	16660	7.92	20231019	1.63	N	099750	500	34 억	34128	N	N	N	N
58	20240320	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	-60	5	-0.33	563542750	31446	264.52	17920	18280	17880	23350	12600	17990	17920.97	0.54	-2871	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1225	-12.06	3.45	03	0.46	-1487.00	5196.00	31200	20230321	-42.53	16660	20231019	7.62	23250	-22.88	20240219	17450	2.75	20240201	31200	-42.53	20230321	16660	7.62	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
59	20240320	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17900	-90	5	-0.50	552702660	30841	259.43	17920	18280	17890	23350	12600	17990	17921.04	0.54	-2723	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1223	-12.04	3.44	03	0.45	-1487.00	5196.00	31200	20230321	-42.63	16660	20231019	7.44	23250	-23.01	20240219	17450	2.58	20240201	31200	-42.63	20230321	16660	7.44	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
60	20240320	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	-60	5	-0.33	140501560	7818	65.76	17920	18280	17900	23350	12600	17990	17971.55	0.54	279	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1225	-12.06	3.45	03	0.11	-1487.00	5196.00	31200	20230321	-42.53	16660	20231019	7.62	23250	-22.88	20240219	17450	2.75	20240201	31200	-42.53	20230321	16660	7.62	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
61	20240320	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17910	-80	5	-0.44	122926370	6837	57.51	17920	18280	17900	23350	12600	17990	17979.58	0.54	585	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1224	-12.04	3.45	03	0.10	-1487.00	5196.00	31200	20230321	-42.60	16660	20231019	7.50	23250	-22.97	20240219	17450	2.64	20240201	31200	-42.60	20230321	16660	7.50	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
62	20240320	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	-10	5	-0.06	108271260	6020	50.64	17920	18280	17900	23350	12600	17990	17985.26	0.54	605	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1229	-12.09	3.46	03	0.09	-1487.00	5196.00	31200	20230321	-42.37	16660	20231019	7.92	23250	-22.67	20240219	17450	3.04	20240201	31200	-42.37	20230321	16660	7.92	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
63	20240320	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-40	5	-0.22	98075270	5452	45.86	17920	18280	17900	23350	12600	17990	17988.86	0.54	816	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1227	-12.07	3.45	03	0.08	-1487.00	5196.00	31200	20230321	-42.47	16660	20231019	7.74	23250	-22.80	20240219	17450	2.87	20240201	31200	-42.47	20230321	16660	7.74	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
64	20240320	100730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	60	2	0.33	74386520	4131	34.75	17920	18280	17900	23350	12600	17990	18006.90	0.54	1213	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1234	-12.14	3.47	03	0.06	-1487.00	5196.00	31200	20230321	-42.15	16660	20231019	8.34	23250	-22.37	20240219	17450	3.44	20240201	31200	-42.15	20230321	16660	8.34	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
65	20240320	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	-20	5	-0.11	25283370	1407	11.84	17920	18280	17900	23350	12600	17990	17969.70	0.54	814	18130	18060	17980	17910	17830	18020	17870	34	5360	500	12230	10	1	6834776	1228	-12.08	3.46	03	0.02	-1487.00	5196.00	31200	20230321	-42.40	16660	20231019	7.86	23250	-22.71	20240219	17450	2.98	20240201	31200	-42.40	20230321	16660	7.86	20231019	1.62	N	099750	500	34 억	36999	N	N	N	N
66	20240319	160724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	-60	5	-0.33	204755820	11420	85.39	18050	18050	17900	23450	12640	18050	17929.58	0.53	684	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1230	-12.10	3.46	03	0.17	-1487.00	5196.00	31200	20230321	-42.34	16660	20231019	7.98	23250	-22.62	20240219	17450	3.09	20240201	31200	-42.34	20230321	16660	7.98	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
67	20240319	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-100	5	-0.55	201860880	11259	84.19	18050	18050	17900	23450	12640	18050	17928.85	0.53	727	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1227	-12.07	3.45	03	0.16	-1487.00	5196.00	31200	20230321	-42.47	16660	20231019	7.74	23250	-22.80	20240219	17450	2.87	20240201	31200	-42.47	20230321	16660	7.74	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
68	20240319	140734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17910	-140	5	-0.78	170786630	9525	71.22	18050	18050	17910	23450	12640	18050	17930.35	0.53	781	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1224	-12.04	3.45	03	0.14	-1487.00	5196.00	31200	20230321	-42.60	16660	20231019	7.50	23250	-22.97	20240219	17450	2.64	20240201	31200	-42.60	20230321	16660	7.50	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
69	20240319	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17930	-120	5	-0.66	146637880	8177	61.14	18050	18050	17910	23450	12640	18050	17932.97	0.53	672	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1225	-12.06	3.45	03	0.12	-1487.00	5196.00	31200	20230321	-42.53	16660	20231019	7.62	23250	-22.88	20240219	17450	2.75	20240201	31200	-42.53	20230321	16660	7.62	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
70	20240319	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-50	5	-0.28	118561790	6611	49.43	18050	18050	17910	23450	12640	18050	17934.02	0.53	976	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1230	-12.10	3.46	03	0.10	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
71	20240319	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-50	5	-0.28	92861650	5177	38.71	18050	18050	17910	23450	12640	18050	17937.35	0.53	407	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1230	-12.10	3.46	03	0.08	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
72	20240319	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-50	5	-0.28	66013630	3681	27.52	18050	18050	17910	23450	12640	18050	17933.61	0.53	-148	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1230	-12.10	3.46	03	0.05	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
73	20240319	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	-10	5	-0.06	758040	42	0.31	18050	18050	18040	23450	12640	18050	18048.57	0.53	3	18430	18240	18090	17900	17750	18165	17825	34	5400	500	12270	10	1	6834776	1233	-12.13	3.47	03	0.00	-1487.00	5196.00	31200	20230321	-42.18	16660	20231019	8.28	23250	-22.41	20240219	17450	3.38	20240201	31200	-42.18	20230321	16660	8.28	20231019	1.62	N	099750	500	34 억	36315	N	N	N	N
74	20240318	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	-30	5	-0.17	238923040	13242	121.79	18080	18280	17940	23500	12660	18080	18042.82	0.51	1407	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1234	-12.14	3.47	03	0.19	-1487.00	5196.00	31200	20230321	-42.15	16660	20231019	8.34	23250	-22.37	20240219	17450	3.44	20240201	31200	-42.15	20230321	16660	8.34	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
75	20240318	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	0	3	0.00	231611000	12836	118.05	18080	18280	17940	23500	12660	18080	18043.86	0.51	1417	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1236	-12.16	3.48	03	0.19	-1487.00	5196.00	31200	20230321	-42.05	16660	20231019	8.52	23250	-22.24	20240219	17450	3.61	20240201	31200	-42.05	20230321	16660	8.52	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
76	20240318	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	-90	5	-0.50	151125050	8361	76.90	18080	18280	17980	23500	12660	18080	18075.00	0.51	1729	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1230	-12.10	3.46	03	0.12	-1487.00	5196.00	31200	20230321	-42.34	16660	20231019	7.98	23250	-22.62	20240219	17450	3.09	20240201	31200	-42.34	20230321	16660	7.98	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
77	20240318	130727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-80	5	-0.44	127404400	7043	64.78	18080	18280	17990	23500	12660	18080	18089.51	0.51	1746	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1230	-12.10	3.46	03	0.10	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
78	20240318	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-80	5	-0.44	103190740	5698	52.41	18080	18280	18000	23500	12660	18080	18109.99	0.51	2065	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1230	-12.10	3.46	03	0.08	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
79	20240318	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	-50	5	-0.28	91554710	5053	46.47	18080	18280	18000	23500	12660	18080	18118.88	0.51	1974	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1232	-12.13	3.47	03	0.07	-1487.00	5196.00	31200	20230321	-42.21	16660	20231019	8.22	23250	-22.45	20240219	17450	3.32	20240201	31200	-42.21	20230321	16660	8.22	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
80	20240318	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	20	2	0.11	52375330	2879	26.48	18080	18280	18000	23500	12660	18080	18192.20	0.51	2202	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1237	-12.17	3.48	03	0.04	-1487.00	5196.00	31200	20230321	-41.99	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	31200	-41.99	20230321	16660	8.64	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
81	20240318	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	140	2	0.77	18997310	1046	9.62	18080	18220	18070	23500	12660	18080	18161.86	0.51	738	18326	18202	18076	17952	17826	18265	18015	34	5420	500	12290	10	1	6834776	1245	-12.25	3.51	03	0.02	-1487.00	5196.00	31200	20230321	-41.60	16660	20231019	9.36	23250	-21.63	20240219	17450	4.41	20240201	31200	-41.60	20230321	16660	9.36	20231019	1.62	N	099750	500	34 억	34908	N	N	N	N
82	20240315	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	-20	5	-0.11	194745060	10810	102.51	18040	18200	17950	23500	12670	18100	18014.55	0.49	1115	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1236	-12.16	3.48	03	0.16	-1487.00	5196.00	31200	20230321	-42.05	16660	20231019	8.52	23250	-22.24	20240219	17450	3.61	20240201	31200	-42.05	20230321	16660	8.52	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
83	20240315	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-80	5	-0.44	183527540	10189	96.62	18040	18200	17950	23500	12670	18100	18012.32	0.49	1130	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1232	-12.12	3.47	03	0.15	-1487.00	5196.00	31200	20230321	-42.24	16660	20231019	8.16	23250	-22.49	20240219	17450	3.27	20240201	31200	-42.24	20230321	16660	8.16	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
84	20240315	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-150	5	-0.83	174877480	9708	92.06	18040	18200	17950	23500	12670	18100	18013.75	0.49	1050	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1227	-12.07	3.45	03	0.14	-1487.00	5196.00	31200	20230321	-42.47	16660	20231019	7.74	23250	-22.80	20240219	17450	2.87	20240201	31200	-42.47	20230321	16660	7.74	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
85	20240315	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-100	5	-0.55	162070310	8997	85.32	18040	18200	17950	23500	12670	18100	18013.82	0.49	975	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1230	-12.10	3.46	03	0.13	-1487.00	5196.00	31200	20230321	-42.31	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31200	-42.31	20230321	16660	8.04	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
86	20240315	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-10	5	-0.06	105073670	5825	55.24	18040	18200	17950	23500	12670	18100	18038.40	0.49	490	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1236	-12.17	3.48	03	0.09	-1487.00	5196.00	31200	20230321	-42.02	16660	20231019	8.58	23250	-22.19	20240219	17450	3.67	20240201	31200	-42.02	20230321	16660	8.58	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
87	20240315	110716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-10	5	-0.06	81529780	4524	42.90	18040	18200	17950	23500	12670	18100	18021.61	0.49	485	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1236	-12.17	3.48	03	0.07	-1487.00	5196.00	31200	20230321	-42.02	16660	20231019	8.58	23250	-22.19	20240219	17450	3.67	20240201	31200	-42.02	20230321	16660	8.58	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
88	20240315	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-80	5	-0.44	41773060	2316	21.96	18040	18200	18000	23500	12670	18100	18036.73	0.49	253	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1232	-12.12	3.47	03	0.03	-1487.00	5196.00	31200	20230321	-42.24	16660	20231019	8.16	23250	-22.49	20240219	17450	3.27	20240201	31200	-42.24	20230321	16660	8.16	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
89	20240315	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	0	3	0.00	2960610	164	1.56	18040	18200	18040	23500	12670	18100	18052.50	0.49	-4	18693	18396	18203	17906	17713	18300	17810	34	5400	500	12300	10	1	6834776	1237	-12.17	3.48	03	0.00	-1487.00	5196.00	31200	20230321	-41.99	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	31200	-41.99	20230321	16660	8.64	20231019	1.61	N	099750	500	34 억	33653	N	N	N	N
90	20240314	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-180	5	-0.98	190543460	10545	86.40	18250	18500	18010	23750	12800	18280	18069.55	0.52	-1640	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1237	-12.17	3.48	03	0.15	-1487.00	5196.00	31200	20230321	-41.99	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	31200	-41.99	20230321	16660	8.64	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
91	20240314	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-110	5	-0.60	181750050	10059	82.42	18250	18500	18010	23750	12800	18280	18068.40	0.52	-1593	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1242	-12.22	3.50	03	0.15	-1487.00	5196.00	31200	20230321	-41.76	16660	20231019	9.06	23250	-21.85	20240219	17450	4.13	20240201	31200	-41.76	20230321	16660	9.06	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
92	20240314	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18160	-120	5	-0.66	175016360	9688	79.38	18250	18500	18010	23750	12800	18280	18065.27	0.52	-1579	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1241	-12.21	3.49	03	0.14	-1487.00	5196.00	31200	20230321	-41.79	16660	20231019	9.00	23250	-21.89	20240219	17450	4.07	20240201	31200	-41.79	20230321	16660	9.00	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
93	20240314	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	-230	5	-1.26	167037710	9247	75.76	18250	18500	18010	23750	12800	18280	18063.99	0.52	-1678	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1234	-12.14	3.47	03	0.14	-1487.00	5196.00	31200	20230321	-42.15	16660	20231019	8.34	23250	-22.37	20240219	17450	3.44	20240201	31200	-42.15	20230321	16660	8.34	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
94	20240314	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-190	5	-1.04	135291210	7486	61.34	18250	18500	18010	23750	12800	18280	18072.56	0.52	-1569	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1236	-12.17	3.48	03	0.11	-1487.00	5196.00	31200	20230321	-42.02	16660	20231019	8.58	23250	-22.19	20240219	17450	3.67	20240201	31200	-42.02	20230321	16660	8.58	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
95	20240314	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-260	5	-1.42	90104210	4978	40.79	18250	18500	18010	23750	12800	18280	18100.48	0.52	-1649	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1232	-12.12	3.47	03	0.07	-1487.00	5196.00	31200	20230321	-42.24	16660	20231019	8.16	23250	-22.49	20240219	17450	3.27	20240201	31200	-42.24	20230321	16660	8.16	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
96	20240314	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-260	5	-1.42	65731230	3626	29.71	18250	18500	18020	23750	12800	18280	18127.75	0.52	-951	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1232	-12.12	3.47	03	0.05	-1487.00	5196.00	31200	20230321	-42.24	16660	20231019	8.16	23250	-22.49	20240219	17450	3.27	20240201	31200	-42.24	20230321	16660	8.16	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
97	20240314	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-110	5	-0.60	13480150	738	6.05	18250	18290	18140	23750	12800	18280	18265.79	0.52	298	18773	18526	18303	18056	17833	18415	17945	34	5470	500	12430	10	1	6834776	1242	-12.22	3.50	03	0.01	-1487.00	5196.00	31200	20230321	-41.76	16660	20231019	9.06	23250	-21.85	20240219	17450	4.13	20240201	31200	-41.76	20230321	16660	9.06	20231019	1.63	N	099750	500	34 억	35293	N	N	N	N
98	20240313	160707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18280	-180	5	-0.98	222217450	12125	67.18	18460	18550	18080	23950	12930	18460	18327.21	0.60	-5793	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1249	-12.29	3.52	03	0.18	-1487.00	5196.00	31350	20230308	-41.69	16660	20231019	9.72	23250	-21.38	20240219	17450	4.76	20240201	31200	-41.41	20230321	16660	9.72	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
99	20240313	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	-110	5	-0.60	212263780	11584	64.18	18460	18550	18080	23950	12930	18460	18323.88	0.60	-5720	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1254	-12.34	3.53	03	0.17	-1487.00	5196.00	31350	20230308	-41.47	16660	20231019	10.14	23250	-21.08	20240219	17450	5.16	20240201	31200	-41.19	20230321	16660	10.14	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
100	20240313	140711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	0	3	0.00	195029780	10640	58.95	18460	18550	18080	23950	12930	18460	18329.87	0.60	-5277	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1262	-12.41	3.55	03	0.16	-1487.00	5196.00	31350	20230308	-41.12	16660	20231019	10.80	23250	-20.60	20240219	17450	5.79	20240201	31200	-40.83	20230321	16660	10.80	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
101	20240313	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-290	5	-1.57	163317380	8900	49.31	18460	18550	18170	23950	12930	18460	18350.27	0.60	-4368	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1242	-12.22	3.50	03	0.13	-1487.00	5196.00	31350	20230308	-42.04	16660	20231019	9.06	23250	-21.85	20240219	17450	4.13	20240201	31200	-41.76	20230321	16660	9.06	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
102	20240313	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	-130	5	-0.70	105523230	5737	31.79	18460	18550	18290	23950	12930	18460	18393.45	0.60	-1251	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1253	-12.33	3.53	03	0.08	-1487.00	5196.00	31350	20230308	-41.53	16660	20231019	10.02	23250	-21.16	20240219	17450	5.04	20240201	31200	-41.25	20230321	16660	10.02	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
103	20240313	110706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	0	3	0.00	88224400	4795	26.57	18460	18550	18290	23950	12930	18460	18399.25	0.60	-655	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1262	-12.41	3.55	03	0.07	-1487.00	5196.00	31350	20230308	-41.12	16660	20231019	10.80	23250	-20.60	20240219	17450	5.79	20240201	31200	-40.83	20230321	16660	10.80	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
104	20240313	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18380	-80	5	-0.43	55142270	2997	16.61	18460	18550	18290	23950	12930	18460	18399.16	0.60	-363	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1256	-12.36	3.54	03	0.04	-1487.00	5196.00	31350	20230308	-41.37	16660	20231019	10.32	23250	-20.95	20240219	17450	5.33	20240201	31200	-41.09	20230321	16660	10.32	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
105	20240313	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18540	80	2	0.43	14636930	792	4.39	18460	18550	18380	23950	12930	18460	18480.97	0.60	-652	19006	18732	18376	18102	17746	18870	18240	34	5490	500	12550	10	1	6834776	1267	-12.47	3.57	03	0.01	-1487.00	5196.00	31350	20230308	-40.86	16660	20231019	11.28	23250	-20.26	20240219	17450	6.25	20240201	31200	-40.58	20230321	16660	11.28	20231019	1.65	N	099750	500	34 억	41067	N	N	N	N
106	20240312	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	360	2	1.99	332270000	18048	131.69	18020	18650	18020	23500	12670	18100	18410.28	0.59	566	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1262	-12.41	3.55	03	0.26	-1487.00	5196.00	32500	20230307	-43.20	16660	20231019	10.80	23250	-20.60	20240219	17450	5.79	20240201	31200	-40.83	20230321	16660	10.80	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
107	20240312	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18400	300	2	1.66	327755480	17803	129.90	18020	18650	18020	23500	12670	18100	18410.13	0.59	560	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1258	-12.37	3.54	03	0.26	-1487.00	5196.00	32500	20230307	-43.38	16660	20231019	10.44	23250	-20.86	20240219	17450	5.44	20240201	31200	-41.03	20230321	16660	10.44	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
108	20240312	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	230	2	1.27	319099890	17331	126.46	18020	18650	18020	23500	12670	18100	18412.09	0.59	444	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1253	-12.33	3.53	03	0.25	-1487.00	5196.00	32500	20230307	-43.60	16660	20231019	10.02	23250	-21.16	20240219	17450	5.04	20240201	31200	-41.25	20230321	16660	10.02	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
109	20240312	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	290	2	1.60	300401410	16312	119.02	18020	18650	18020	23500	12670	18100	18415.98	0.59	606	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1257	-12.37	3.54	03	0.24	-1487.00	5196.00	32500	20230307	-43.42	16660	20231019	10.38	23250	-20.90	20240219	17450	5.39	20240201	31200	-41.06	20230321	16660	10.38	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
110	20240312	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	290	2	1.60	278978760	15149	110.54	18020	18650	18020	23500	12670	18100	18415.66	0.59	947	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1257	-12.37	3.54	03	0.22	-1487.00	5196.00	32500	20230307	-43.42	16660	20231019	10.38	23250	-20.90	20240219	17450	5.39	20240201	31200	-41.06	20230321	16660	10.38	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
111	20240312	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18520	420	2	2.32	239146990	12995	94.82	18020	18650	18020	23500	12670	18100	18403.00	0.59	2300	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1266	-12.45	3.56	03	0.19	-1487.00	5196.00	32500	20230307	-43.02	16660	20231019	11.16	23250	-20.34	20240219	17450	6.13	20240201	31200	-40.64	20230321	16660	11.16	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
112	20240312	100658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18310	210	2	1.16	129696950	7086	51.70	18020	18430	18020	23500	12670	18100	18303.27	0.59	851	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1251	-12.31	3.52	03	0.10	-1487.00	5196.00	32500	20230307	-43.66	16660	20231019	9.90	23250	-21.25	20240219	17450	4.93	20240201	31200	-41.31	20230321	16660	9.90	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
113	20240312	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	230	2	1.27	34078790	1861	13.58	18020	18430	18020	23500	12670	18100	18312.08	0.59	1171	18386	18242	18116	17972	17846	18315	18045	34	5400	500	12300	10	1	6834776	1253	-12.33	3.53	03	0.03	-1487.00	5196.00	32500	20230307	-43.60	16660	20231019	10.02	23250	-21.16	20240219	17450	5.04	20240201	31200	-41.25	20230321	16660	10.02	20231019	1.65	N	099750	500	34 억	40440	N	N	N	N
114	20240311	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-30	5	-0.17	247573420	13699	103.21	18000	18260	17990	23550	12700	18130	18072.36	0.61	-1553	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1237	-12.17	3.48	03	0.20	-1487.00	5196.00	34700	20230306	-47.84	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	31200	-41.99	20230321	16660	8.64	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
115	20240311	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	-90	5	-0.50	239579240	13257	99.88	18000	18260	17990	23550	12700	18130	18071.90	0.61	-1468	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1233	-12.13	3.47	03	0.19	-1487.00	5196.00	34700	20230306	-48.01	16660	20231019	8.28	23250	-22.41	20240219	17450	3.38	20240201	31200	-42.18	20230321	16660	8.28	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
116	20240311	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-40	5	-0.22	209997760	11619	87.54	18000	18260	17990	23550	12700	18130	18073.65	0.61	-620	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1236	-12.17	3.48	03	0.17	-1487.00	5196.00	34700	20230306	-47.87	16660	20231019	8.58	23250	-22.19	20240219	17450	3.67	20240201	31200	-42.02	20230321	16660	8.58	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
117	20240311	130655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-40	5	-0.22	144900260	8021	60.43	18000	18260	18000	23550	12700	18130	18065.11	0.61	1161	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1236	-12.17	3.48	03	0.12	-1487.00	5196.00	34700	20230306	-47.87	16660	20231019	8.58	23250	-22.19	20240219	17450	3.67	20240201	31200	-42.02	20230321	16660	8.58	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
118	20240311	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	-70	5	-0.39	106783060	5908	44.51	18000	18260	18000	23550	12700	18130	18074.32	0.61	1083	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1234	-12.15	3.48	03	0.09	-1487.00	5196.00	34700	20230306	-47.95	16660	20231019	8.40	23250	-22.32	20240219	17450	3.50	20240201	31200	-42.12	20230321	16660	8.40	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
119	20240311	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	-20	5	-0.11	92923350	5141	38.73	18000	18260	18000	23550	12700	18130	18074.96	0.61	1085	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1238	-12.18	3.49	03	0.08	-1487.00	5196.00	34700	20230306	-47.81	16660	20231019	8.70	23250	-22.11	20240219	17450	3.78	20240201	31200	-41.96	20230321	16660	8.70	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
120	20240311	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	-20	5	-0.11	63091780	3490	26.29	18000	18260	18000	23550	12700	18130	18077.87	0.61	1191	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1238	-12.18	3.49	03	0.05	-1487.00	5196.00	34700	20230306	-47.81	16660	20231019	8.70	23250	-22.11	20240219	17450	3.78	20240201	31200	-41.96	20230321	16660	8.70	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
121	20240311	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	-60	5	-0.33	8687540	482	3.63	18000	18190	18000	23550	12700	18130	18023.94	0.61	-203	18363	18246	18083	17966	17803	18305	18025	34	5420	500	12320	10	1	6834776	1235	-12.15	3.48	03	0.01	-1487.00	5196.00	34700	20230306	-47.93	16660	20231019	8.46	23250	-22.28	20240219	17450	3.55	20240201	31200	-42.08	20230321	16660	8.46	20231019	1.66	N	099750	500	34 억	41993	N	N	N	N
122	20240308	160654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18130	90	2	0.50	238540270	13247	81.29	17930	18200	17920	23450	12630	18040	18005.99	0.61	301	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1239	-12.19	3.49	03	0.19	-1487.00	5196.00	36700	20230303	-50.60	16660	20231019	8.82	23250	-22.02	20240219	17450	3.90	20240201	31350	-42.17	20230308	16660	8.82	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
123	20240308	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	40	2	0.22	231928370	12882	79.05	17930	18200	17920	23450	12630	18040	18004.07	0.61	239	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1236	-12.16	3.48	03	0.19	-1487.00	5196.00	36700	20230303	-50.74	16660	20231019	8.52	23250	-22.24	20240219	17450	3.61	20240201	31350	-42.33	20230308	16660	8.52	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
124	20240308	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-100	5	-0.55	183580180	10199	62.59	17930	18200	17920	23450	12630	18040	17999.82	0.61	1036	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1226	-12.06	3.45	03	0.15	-1487.00	5196.00	36700	20230303	-51.12	16660	20231019	7.68	23250	-22.84	20240219	17450	2.81	20240201	31350	-42.78	20230308	16660	7.68	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
125	20240308	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-100	5	-0.55	167595900	9308	57.12	17930	18200	17920	23450	12630	18040	18005.58	0.61	998	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1226	-12.06	3.45	03	0.14	-1487.00	5196.00	36700	20230303	-51.12	16660	20231019	7.68	23250	-22.84	20240219	17450	2.81	20240201	31350	-42.78	20230308	16660	7.68	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
126	20240308	120646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-20	5	-0.11	138420400	7684	47.15	17930	18200	17930	23450	12630	18040	18014.11	0.61	891	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1232	-12.12	3.47	03	0.11	-1487.00	5196.00	36700	20230303	-50.90	16660	20231019	8.16	23250	-22.49	20240219	17450	3.27	20240201	31350	-42.52	20230308	16660	8.16	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
127	20240308	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-40	5	-0.22	95157510	5276	32.38	17930	18200	17930	23450	12630	18040	18035.92	0.61	1064	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1230	-12.10	3.46	03	0.08	-1487.00	5196.00	36700	20230303	-50.95	16660	20231019	8.04	23250	-22.58	20240219	17450	3.15	20240201	31350	-42.58	20230308	16660	8.04	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
128	20240308	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	10	2	0.06	47817050	2658	16.31	17930	18170	17930	23450	12630	18040	17989.86	0.61	263	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1234	-12.14	3.47	03	0.04	-1487.00	5196.00	36700	20230303	-50.82	16660	20231019	8.34	23250	-22.37	20240219	17450	3.44	20240201	31350	-42.42	20230308	16660	8.34	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
129	20240308	090644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	70	2	0.39	2206530	123	0.75	17930	18170	17930	23450	12630	18040	17939.27	0.61	-11	18280	18160	18030	17910	17780	18095	17845	34	5410	500	12260	10	1	6834776	1238	-12.18	3.49	03	0.00	-1487.00	5196.00	36700	20230303	-50.65	16660	20231019	8.70	23250	-22.11	20240219	17450	3.78	20240201	31350	-42.23	20230308	16660	8.70	20231019	1.69	N	099750	500	34 억	41692	N	N	N	N
130	20240307	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	-60	5	-0.33	292486230	16296	55.49	18150	18150	17900	23500	12670	18100	17948.33	0.60	911	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1233	-12.13	3.47	03	0.24	-1487.00	5196.00	36700	20230303	-50.84	16660	20231019	8.28	23250	-22.41	20240219	17450	3.38	20240201	32500	-44.49	20230307	16660	8.28	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
131	20240307	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-160	5	-0.88	286897120	15986	54.43	18150	18150	17900	23500	12670	18100	17946.75	0.60	910	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1226	-12.06	3.45	03	0.23	-1487.00	5196.00	36700	20230303	-51.12	16660	20231019	7.68	23250	-22.84	20240219	17450	2.81	20240201	32500	-44.80	20230307	16660	7.68	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
132	20240307	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18010	-90	5	-0.50	272058550	15160	51.62	18150	18150	17900	23500	12670	18100	17945.79	0.60	717	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1231	-12.11	3.47	03	0.22	-1487.00	5196.00	36700	20230303	-50.93	16660	20231019	8.10	23250	-22.54	20240219	17450	3.21	20240201	32500	-44.58	20230307	16660	8.10	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
133	20240307	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	-130	5	-0.72	246452750	13732	46.76	18150	18150	17900	23500	12670	18100	17947.31	0.60	452	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1228	-12.08	3.46	03	0.20	-1487.00	5196.00	36700	20230303	-51.04	16660	20231019	7.86	23250	-22.71	20240219	17450	2.98	20240201	32500	-44.71	20230307	16660	7.86	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
134	20240307	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-150	5	-0.83	206933500	11529	39.26	18150	18150	17900	23500	12670	18100	17948.93	0.60	-136	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1227	-12.07	3.45	03	0.17	-1487.00	5196.00	36700	20230303	-51.09	16660	20231019	7.74	23250	-22.80	20240219	17450	2.87	20240201	32500	-44.77	20230307	16660	7.74	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
135	20240307	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	-70	5	-0.39	157980490	8798	29.96	18150	18150	17900	23500	12670	18100	17956.38	0.60	-250	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1232	-12.13	3.47	03	0.13	-1487.00	5196.00	36700	20230303	-50.87	16660	20231019	8.22	23250	-22.45	20240219	17450	3.32	20240201	32500	-44.52	20230307	16660	8.22	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
136	20240307	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	-120	5	-0.66	110390980	6151	20.94	18150	18150	17900	23500	12670	18100	17946.78	0.60	-363	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1229	-12.09	3.46	03	0.09	-1487.00	5196.00	36700	20230303	-51.01	16660	20231019	7.92	23250	-22.67	20240219	17450	3.04	20240201	32500	-44.68	20230307	16660	7.92	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
137	20240307	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18140	40	2	0.22	10952110	605	2.06	18150	18150	18030	23500	12670	18100	18102.67	0.60	-68	19020	18560	18230	17770	17440	18790	18000	34	5400	500	12300	10	1	6834776	1240	-12.20	3.49	03	0.01	-1487.00	5196.00	36700	20230303	-50.57	16660	20231019	8.88	23250	-21.98	20240219	17450	3.95	20240201	32500	-44.18	20230307	16660	8.88	20231019	1.68	N	099750	500	34 억	40761	N	N	N	N
138	20240306	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	30	2	0.17	532186900	29117	140.07	17900	18690	17900	23450	12650	18070	18277.53	0.51	5614	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1237	-12.17	3.48	03	0.43	-1487.00	5196.00	36700	20230303	-50.68	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	34700	-47.84	20230306	16660	8.64	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
139	20240306	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	10	2	0.06	520806410	28488	137.04	17900	18690	17900	23450	12650	18070	18281.61	0.51	5630	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1236	-12.16	3.48	03	0.42	-1487.00	5196.00	36700	20230303	-50.74	16660	20231019	8.52	23250	-22.24	20240219	17450	3.61	20240201	34700	-47.90	20230306	16660	8.52	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
140	20240306	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18140	70	2	0.39	472972710	25843	124.32	17900	18690	17900	23450	12650	18070	18301.77	0.51	5463	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1240	-12.20	3.49	03	0.38	-1487.00	5196.00	36700	20230303	-50.57	16660	20231019	8.88	23250	-21.98	20240219	17450	3.95	20240201	34700	-47.72	20230306	16660	8.88	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
141	20240306	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18150	80	2	0.44	416691180	22744	109.41	17900	18690	17900	23450	12650	18070	18320.93	0.51	6043	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1241	-12.21	3.49	03	0.33	-1487.00	5196.00	36700	20230303	-50.54	16660	20231019	8.94	23250	-21.94	20240219	17450	4.01	20240201	34700	-47.69	20230306	16660	8.94	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
142	20240306	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	150	2	0.83	396024590	21606	103.93	17900	18690	17900	23450	12650	18070	18329.38	0.51	6272	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1245	-12.25	3.51	03	0.32	-1487.00	5196.00	36700	20230303	-50.35	16660	20231019	9.36	23250	-21.63	20240219	17450	4.41	20240201	34700	-47.49	20230306	16660	9.36	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
143	20240306	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18440	370	2	2.05	383967620	20946	100.76	17900	18690	17900	23450	12650	18070	18331.31	0.51	6716	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1260	-12.40	3.55	03	0.31	-1487.00	5196.00	36700	20230303	-49.75	16660	20231019	10.68	23250	-20.69	20240219	17450	5.67	20240201	34700	-46.86	20230306	16660	10.68	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
144	20240306	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	280	2	1.55	341103240	18611	89.53	17900	18690	17900	23450	12650	18070	18328.04	0.51	6496	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1254	-12.34	3.53	03	0.27	-1487.00	5196.00	36700	20230303	-50.00	16660	20231019	10.14	23250	-21.08	20240219	17450	5.16	20240201	34700	-47.12	20230306	16660	10.14	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
145	20240306	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18240	170	2	0.94	40792760	2276	10.95	17900	18250	17900	23450	12650	18070	17923.01	0.51	-31	19183	18626	18343	17786	17503	18485	17645	34	5380	500	12280	10	1	6834776	1247	-12.27	3.51	03	0.03	-1487.00	5196.00	36700	20230303	-50.30	16660	20231019	9.48	23250	-21.55	20240219	17450	4.53	20240201	34700	-47.44	20230306	16660	9.48	20231019	1.67	N	099750	500	34 억	34677	N	N	N	N
146	20240305	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	-230	5	-1.26	380099010	20781	101.44	18900	18900	18060	23750	12810	18300	18291.92	0.55	-2952	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1235	-12.15	3.48	03	0.30	-1487.00	5196.00	36700	20230303	-50.76	16660	20231019	8.46	23250	-22.28	20240219	17450	3.55	20240201	34700	-47.93	20230306	16660	8.46	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
147	20240305	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-200	5	-1.09	352455450	19252	93.98	18900	18900	18100	23750	12810	18300	18307.47	0.55	-2915	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1237	-12.17	3.48	03	0.28	-1487.00	5196.00	36700	20230303	-50.68	16660	20231019	8.64	23250	-22.15	20240219	17450	3.72	20240201	34700	-47.84	20230306	16660	8.64	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
148	20240305	140627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18280	-20	5	-0.11	228204950	12414	60.60	18900	18900	18200	23750	12810	18300	18382.87	0.55	-2414	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1249	-12.29	3.52	03	0.18	-1487.00	5196.00	36700	20230303	-50.19	16660	20231019	9.72	23250	-21.38	20240219	17450	4.76	20240201	34700	-47.32	20230306	16660	9.72	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
149	20240305	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18340	40	2	0.22	210649100	11455	55.92	18900	18900	18200	23750	12810	18300	18389.27	0.55	-2137	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1253	-12.33	3.53	03	0.17	-1487.00	5196.00	36700	20230303	-50.03	16660	20231019	10.08	23250	-21.12	20240219	17450	5.10	20240201	34700	-47.15	20230306	16660	10.08	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
150	20240305	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	0	3	0.00	156719720	8499	41.49	18900	18900	18220	23750	12810	18300	18439.78	0.55	-2511	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1251	-12.31	3.52	03	0.12	-1487.00	5196.00	36700	20230303	-50.14	16660	20231019	9.84	23250	-21.29	20240219	17450	4.87	20240201	34700	-47.26	20230306	16660	9.84	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
151	20240305	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	-70	5	-0.38	144505540	7830	38.22	18900	18900	18220	23750	12810	18300	18455.37	0.55	-2335	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1246	-12.26	3.51	03	0.11	-1487.00	5196.00	36700	20230303	-50.33	16660	20231019	9.42	23250	-21.59	20240219	17450	4.47	20240201	34700	-47.46	20230306	16660	9.42	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
152	20240305	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	50	2	0.27	119335510	6452	31.50	18900	18900	18240	23750	12810	18300	18495.89	0.55	-1333	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1254	-12.34	3.53	03	0.09	-1487.00	5196.00	36700	20230303	-50.00	16660	20231019	10.14	23250	-21.08	20240219	17450	5.16	20240201	34700	-47.12	20230306	16660	10.14	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
153	20240305	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	440	2	2.40	34564350	1841	8.99	18900	18900	18600	23750	12810	18300	18774.77	0.55	-792	18920	18610	18410	18100	17900	18510	18000	34	5450	500	12440	10	1	6834776	1281	-12.60	3.61	03	0.03	-1487.00	5196.00	36700	20230303	-48.94	16660	20231019	12.48	23250	-19.40	20240219	17450	7.39	20240201	34700	-45.99	20230306	16660	12.48	20231019	1.71	N	099750	500	34 억	37629	N	N	N	N
154	20240304	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	0	3	0.00	362773610	19681	90.75	18450	18720	18210	23750	12810	18300	18432.95	0.58	-1745	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1251	-12.31	3.52	03	0.29	-1487.00	5196.00	36700	20230303	-50.14	16660	20231019	9.84	23250	-21.29	20240219	17450	4.87	20240201	34700	-47.26	20230306	16660	9.84	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
155	20240304	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	0	3	0.00	344323660	18669	86.08	18450	18720	18210	23750	12810	18300	18443.60	0.58	-2316	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1251	-12.31	3.52	03	0.27	-1487.00	5196.00	36700	20230303	-50.14	16660	20231019	9.84	23250	-21.29	20240219	17450	4.87	20240201	34700	-47.26	20230306	16660	9.84	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
156	20240304	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	30	2	0.16	296659620	16060	74.05	18450	18720	18220	23750	12810	18300	18471.96	0.58	-3140	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1253	-12.33	3.53	03	0.23	-1487.00	5196.00	36700	20230303	-50.05	16660	20231019	10.02	23250	-21.16	20240219	17450	5.04	20240201	34700	-47.18	20230306	16660	10.02	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
157	20240304	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18380	80	2	0.44	225223810	12154	56.04	18450	18720	18300	23750	12810	18300	18530.84	0.58	-956	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1256	-12.36	3.54	03	0.18	-1487.00	5196.00	36700	20230303	-49.92	16660	20231019	10.32	23250	-20.95	20240219	17450	5.33	20240201	34700	-47.03	20230306	16660	10.32	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
158	20240304	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18510	210	2	1.15	180727030	9743	44.93	18450	18720	18300	23750	12810	18300	18549.42	0.58	321	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1265	-12.45	3.56	03	0.14	-1487.00	5196.00	36700	20230303	-49.56	16660	20231019	11.10	23250	-20.39	20240219	17450	6.07	20240201	34700	-46.66	20230306	16660	11.10	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
159	20240304	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	360	2	1.97	152120760	8197	37.80	18450	18720	18300	23750	12810	18300	18558.10	0.58	1751	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1275	-12.55	3.59	03	0.12	-1487.00	5196.00	36700	20230303	-49.16	16660	20231019	12.00	23250	-19.74	20240219	17450	6.93	20240201	34700	-46.22	20230306	16660	12.00	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
160	20240304	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18620	320	2	1.75	63909540	3454	15.93	18450	18670	18300	23750	12810	18300	18503.05	0.58	-92	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1273	-12.52	3.58	03	0.05	-1487.00	5196.00	36700	20230303	-49.26	16660	20231019	11.76	23250	-19.91	20240219	17450	6.70	20240201	34700	-46.34	20230306	16660	11.76	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N
161	20240304	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	360	2	1.97	20628810	1119	5.16	18450	18670	18300	23750	12810	18300	18435.04	0.58	-214	19026	18662	18426	18062	17826	18545	17945	34	5450	500	12440	10	1	6834776	1275	-12.55	3.59	03	0.02	-1487.00	5196.00	36700	20230303	-49.16	16660	20231019	12.00	23250	-19.74	20240219	17450	6.93	20240201	34700	-46.22	20230306	16660	12.00	20231019	1.73	N	099750	500	34 억	39440	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History