KissMeData/046440/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	10	2	0.19	356257950	69303	103.38	5120	5210	5100	6720	3620	5170	5140.22	4.55	-5146	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2011	4.61	0.56	12	0.18	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
3	20240329	150508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-20	5	-0.39	312016810	60749	90.62	5120	5210	5100	6720	3620	5170	5136.16	4.55	-5608	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2000	4.58	0.56	12	0.16	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	5080	1.38	20240319	9010	-42.84	20230629	4650	10.75	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
4	20240329	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	-30	5	-0.58	265251110	51606	76.98	5120	5210	5100	6720	3620	5170	5139.93	4.55	-4400	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	1996	4.57	0.55	12	0.13	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	5080	1.18	20240319	9010	-42.95	20230629	4650	10.54	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
5	20240329	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-50	5	-0.97	257057340	50010	74.60	5120	5210	5100	6720	3620	5170	5140.12	4.55	-3808	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	1988	4.56	0.55	12	0.13	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	5080	0.79	20240319	9010	-43.17	20230629	4650	10.11	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
6	20240329	120504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	0	3	0.00	142307400	27611	41.19	5120	5210	5120	6720	3620	5170	5154.01	4.55	-1515	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2007	4.60	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	5080	1.77	20240319	9010	-42.62	20230629	4650	11.18	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
7	20240329	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	10	2	0.19	131735190	25564	38.14	5120	5210	5120	6720	3620	5170	5153.15	4.55	-480	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2011	4.61	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
8	20240329	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	30	2	0.58	120357090	23367	34.86	5120	5210	5120	6720	3620	5170	5150.73	4.55	-445	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2019	4.63	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
9	20240329	090456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-20	5	-0.39	36027350	7018	10.47	5120	5180	5120	6720	3620	5170	5133.56	4.55	759	5310	5240	5200	5130	5090	5220	5110	194	1550	500	3820	10	1	38825568	2000	4.58	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	5080	1.38	20240319	9010	-42.84	20230629	4650	10.75	20231027	3.68	N	046440	500	194 억	1765810	N	N	661	N	N
10	20240328	160501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-80	5	-1.52	337962010	65079	184.57	5220	5270	5160	6820	3680	5250	5193.11	4.63	-32266	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2007	4.60	0.56	12	0.17	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	5080	1.77	20240319	9010	-42.62	20230629	4650	11.18	20231027	3.72	N	046440	500	194 억	1798046	N	N	661	N	N
11	20240328	150502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-70	5	-1.33	312306220	60116	170.50	5220	5270	5160	6820	3680	5250	5195.06	4.63	-30171	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2011	4.61	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
12	20240328	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-60	5	-1.14	251057620	48282	136.94	5220	5270	5180	6820	3680	5250	5199.82	4.63	-21971	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2015	4.62	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	5080	2.17	20240319	9010	-42.40	20230629	4650	11.61	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
13	20240328	130453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-50	5	-0.95	197226420	37907	107.51	5220	5270	5180	6820	3680	5250	5202.90	4.63	-14579	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2019	4.63	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
14	20240328	120458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-50	5	-0.95	134714530	25867	73.36	5220	5270	5190	6820	3680	5250	5207.97	4.63	-4451	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2019	4.63	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
15	20240328	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-50	5	-0.95	104947080	20140	57.12	5220	5270	5190	6820	3680	5250	5210.88	4.63	-2158	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2019	4.63	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
16	20240328	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-20	5	-0.38	66696130	12797	36.29	5220	5270	5190	6820	3680	5250	5211.86	4.63	-1754	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2031	4.65	0.56	12	0.03	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
17	20240328	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	0	3	0.00	22506500	4313	12.23	5220	5270	5190	6820	3680	5250	5218.29	4.63	423	5343	5296	5253	5206	5163	5275	5185	194	1570	500	3880	10	1	38825568	2038	4.67	0.57	12	0.01	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.72	N	046440	500	194 억	1798046	N	N	204	N	N
18	20240327	160502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-30	5	-0.57	182936440	34908	52.03	5280	5300	5210	6860	3700	5280	5240.53	4.65	-6176	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2038	4.67	0.57	12	0.09	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.73	N	046440	500	194 억	1804222	N	N	204	N	N
19	20240327	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-50	5	-0.95	176911890	33759	50.31	5280	5300	5210	6860	3700	5280	5240.44	4.65	-5776	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2031	4.65	0.56	12	0.09	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
20	20240327	140506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-60	5	-1.14	155591660	29686	44.24	5280	5300	5210	6860	3700	5280	5241.25	4.65	-5221	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2027	4.64	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	5080	2.76	20240319	9010	-42.06	20230629	4650	12.26	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
21	20240327	130504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-50	5	-0.95	124088940	23656	35.26	5280	5300	5210	6860	3700	5280	5245.56	4.65	-4176	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2031	4.65	0.56	12	0.06	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
22	20240327	120505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-30	5	-0.57	84056840	15997	23.84	5280	5300	5220	6860	3700	5280	5254.54	4.65	-3874	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2038	4.67	0.57	12	0.04	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
23	20240327	110503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-30	5	-0.57	51693640	9823	14.64	5280	5300	5240	6860	3700	5280	5262.51	4.65	-2314	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2038	4.67	0.57	12	0.03	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
24	20240327	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	0	3	0.00	18010710	3423	5.10	5280	5290	5250	6860	3700	5280	5261.67	4.65	-617	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2050	4.70	0.57	12	0.01	1124.00	9271.00	9010	20230629	-41.40	4650	20231027	13.55	5720	-7.69	20240215	5080	3.94	20240319	9010	-41.40	20230629	4650	13.55	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
25	20240327	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	10	2	0.19	2493990	473	0.70	5280	5290	5250	6860	3700	5280	5272.71	4.65	-208	5380	5330	5240	5190	5100	5355	5215	194	1580	500	3900	10	1	38825568	2054	4.71	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.29	4650	20231027	13.76	5720	-7.52	20240215	5080	4.13	20240319	9010	-41.29	20230629	4650	13.76	20231027	3.73	N	046440	500	194 억	1804222	N	N	57	N	N
26	20240326	160422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	50	2	0.96	350252940	66953	123.80	5200	5290	5150	6790	3670	5230	5231.31	4.58	24592	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2050	4.70	0.57	12	0.17	1124.00	9271.00	9010	20230629	-41.40	4650	20231027	13.55	5720	-7.69	20240215	5080	3.94	20240319	9010	-41.40	20230629	4650	13.55	20231027	3.73	N	046440	500	194 억	1779678	N	N	57	N	N
27	20240326	150458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	40	2	0.76	343299350	65635	121.36	5200	5290	5150	6790	3670	5230	5230.43	4.58	24298	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2046	4.69	0.57	12	0.17	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	5080	3.74	20240319	9010	-41.51	20230629	4650	13.33	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
28	20240326	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	30	2	0.57	322892220	61750	114.18	5200	5290	5150	6790	3670	5230	5229.02	4.58	23542	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2042	4.68	0.57	12	0.16	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	5080	3.54	20240319	9010	-41.62	20230629	4650	13.12	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
29	20240326	130453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	30	2	0.57	295726910	56591	104.64	5200	5290	5150	6790	3670	5230	5225.69	4.58	21225	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2042	4.68	0.57	12	0.15	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	5080	3.54	20240319	9010	-41.62	20230629	4650	13.12	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
30	20240326	120456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	40	2	0.76	191274470	36697	67.86	5200	5290	5150	6790	3670	5230	5212.26	4.58	11437	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2046	4.69	0.57	12	0.09	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	5080	3.74	20240319	9010	-41.51	20230629	4650	13.33	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
31	20240326	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	20	2	0.38	162010440	31133	57.57	5200	5290	5150	6790	3670	5230	5203.82	4.58	7670	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2038	4.67	0.57	12	0.08	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
32	20240326	100458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	0	3	0.00	125062830	24104	44.57	5200	5240	5150	6790	3670	5230	5188.47	4.58	6017	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2031	4.65	0.56	12	0.06	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
33	20240326	090455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	0	3	0.00	4496650	863	1.60	5200	5230	5200	6790	3670	5230	5210.49	4.58	-175	5356	5292	5246	5182	5136	5270	5160	194	1560	500	3870	10	1	38825568	2031	4.65	0.56	12	0.00	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.73	N	046440	500	194 억	1779678	N	N	22	N	N
34	20240325	160511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-70	5	-1.32	283176980	54055	117.81	5300	5310	5200	6890	3710	5300	5238.69	4.64	-20807	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2031	4.65	0.56	12	0.14	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.71	N	046440	500	194 억	1800964	N	N	22	N	N
35	20240325	150514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-60	5	-1.13	253790930	48437	105.56	5300	5310	5200	6890	3710	5300	5239.61	4.64	-20065	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2034	4.66	0.57	12	0.12	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	5080	3.15	20240319	9010	-41.84	20230629	4650	12.69	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
36	20240325	140512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-50	5	-0.94	239301420	45668	99.53	5300	5310	5200	6890	3710	5300	5240.02	4.64	-18317	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2038	4.67	0.57	12	0.12	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
37	20240325	130514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-70	5	-1.32	228833570	43667	95.17	5300	5310	5200	6890	3710	5300	5240.42	4.64	-17013	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2031	4.65	0.56	12	0.11	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
38	20240325	120517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-50	5	-0.94	224699930	42878	93.45	5300	5310	5200	6890	3710	5300	5240.45	4.64	-16823	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2038	4.67	0.57	12	0.11	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
39	20240325	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-70	5	-1.32	207209110	39536	86.17	5300	5310	5200	6890	3710	5300	5241.02	4.64	-16664	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2031	4.65	0.56	12	0.10	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	5080	2.95	20240319	9010	-41.95	20230629	4650	12.47	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
40	20240325	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-60	5	-1.13	123570790	23530	51.28	5300	5310	5210	6890	3710	5300	5251.63	4.64	-11783	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2034	4.66	0.57	12	0.06	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	5080	3.15	20240319	9010	-41.84	20230629	4650	12.69	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
41	20240325	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	-10	5	-0.19	1552730	293	0.64	5300	5310	5290	6890	3710	5300	5299.42	4.64	98	5353	5326	5283	5256	5213	5340	5270	194	1590	500	3920	10	1	38825568	2054	4.71	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.29	4650	20231027	13.76	5720	-7.52	20240215	5080	4.13	20240319	9010	-41.29	20230629	4650	13.76	20231027	3.71	N	046440	500	194 억	1800964	N	N	12	N	N
42	20240322	160513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	30	2	0.57	241409240	45696	81.73	5270	5310	5240	6850	3690	5270	5282.94	4.63	3165	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2058	4.72	0.57	12	0.12	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5080	4.33	20240319	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1797699	N	N	12	N	N
43	20240322	150516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	226678750	42912	76.75	5270	5310	5240	6850	3690	5270	5282.41	4.63	3288	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2050	4.70	0.57	12	0.11	1124.00	9271.00	9010	20230629	-41.40	4650	20231027	13.55	5720	-7.69	20240215	5080	3.94	20240319	9010	-41.40	20230629	4650	13.55	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
44	20240322	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	20	2	0.38	182671950	34557	61.81	5270	5310	5250	6850	3690	5270	5286.11	4.63	2999	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2054	4.71	0.57	12	0.09	1124.00	9271.00	9010	20230629	-41.29	4650	20231027	13.76	5720	-7.52	20240215	5080	4.13	20240319	9010	-41.29	20230629	4650	13.76	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
45	20240322	130513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	30	2	0.57	165290450	31261	55.91	5270	5310	5250	6850	3690	5270	5287.43	4.63	1172	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2058	4.72	0.57	12	0.08	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5080	4.33	20240319	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
46	20240322	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	30	2	0.57	97321620	18402	32.91	5270	5310	5250	6850	3690	5270	5288.64	4.63	-4367	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2058	4.72	0.57	12	0.05	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5080	4.33	20240319	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
47	20240322	110514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	56988550	10790	19.30	5270	5310	5250	6850	3690	5270	5281.61	4.63	-2996	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2050	4.70	0.57	12	0.03	1124.00	9271.00	9010	20230629	-41.40	4650	20231027	13.55	5720	-7.69	20240215	5080	3.94	20240319	9010	-41.40	20230629	4650	13.55	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
48	20240322	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	30	2	0.57	30319280	5747	10.28	5270	5310	5250	6850	3690	5270	5275.67	4.63	-1375	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2058	4.72	0.57	12	0.01	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5080	4.33	20240319	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
49	20240322	090508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	30	2	0.57	2774170	526	0.94	5270	5300	5260	6850	3690	5270	5274.09	4.63	196	5443	5356	5263	5176	5083	5400	5220	194	1580	500	3890	10	1	38825568	2058	4.72	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5080	4.33	20240319	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1797699	N	N	17	N	N
50	20240321	160508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	60	2	1.15	290383470	55320	101.16	5220	5350	5170	6770	3650	5210	5249.13	4.62	2313	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2046	4.69	0.57	12	0.14	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	5080	3.74	20240319	9010	-41.51	20230629	4650	13.33	20231027	3.70	N	046440	500	194 억	1795396	N	N	17	N	N
51	20240321	150509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	70	2	1.34	225956310	43179	78.96	5220	5280	5170	6770	3650	5210	5233.01	4.62	3486	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2050	4.70	0.57	12	0.11	1124.00	9271.00	9010	20230629	-41.40	4650	20231027	13.55	5720	-7.69	20240215	5080	3.94	20240319	9010	-41.40	20230629	4650	13.55	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
52	20240321	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	50	2	0.96	191174940	36568	66.87	5220	5280	5170	6770	3650	5210	5227.93	4.62	2522	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2042	4.68	0.57	12	0.09	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	5080	3.54	20240319	9010	-41.62	20230629	4650	13.12	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
53	20240321	130504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	50	2	0.96	171783060	32881	60.13	5220	5270	5170	6770	3650	5210	5224.39	4.62	2128	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2042	4.68	0.57	12	0.08	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	5080	3.54	20240319	9010	-41.62	20230629	4650	13.12	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
54	20240321	120509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	40	2	0.77	144742880	27739	50.73	5220	5260	5170	6770	3650	5210	5218.03	4.62	2127	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2038	4.67	0.57	12	0.07	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	5080	3.35	20240319	9010	-41.73	20230629	4650	12.90	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
55	20240321	110508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	50	2	0.96	136819020	26224	47.96	5220	5260	5170	6770	3650	5210	5217.32	4.62	1721	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2042	4.68	0.57	12	0.07	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	5080	3.54	20240319	9010	-41.62	20230629	4650	13.12	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
56	20240321	100511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	10	2	0.19	102792120	19726	36.07	5220	5250	5170	6770	3650	5210	5211.00	4.62	2983	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2027	4.64	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	5080	2.76	20240319	9010	-42.06	20230629	4650	12.26	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
57	20240321	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	30	2	0.58	6111190	1169	2.14	5220	5240	5220	6770	3650	5210	5227.71	4.62	-827	5256	5232	5196	5172	5136	5245	5185	194	1560	500	3850	10	1	38825568	2034	4.66	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	5080	3.15	20240319	9010	-41.84	20230629	4650	12.69	20231027	3.70	N	046440	500	194 억	1795396	N	N	4	N	N
58	20240320	160505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	20	2	0.39	280302390	53997	25.03	5200	5220	5160	6740	3640	5190	5191.07	4.60	10514	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2023	4.64	0.56	12	0.14	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	5080	2.56	20240319	9010	-42.18	20230629	4650	12.04	20231027	3.72	N	046440	500	194 억	1784901	N	N	4	N	N
59	20240320	150506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	10	2	0.19	257976000	49699	23.03	5200	5220	5160	6740	3640	5190	5190.77	4.60	10201	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2019	4.63	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
60	20240320	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	20	2	0.39	247472880	47679	22.10	5200	5220	5160	6740	3640	5190	5190.40	4.60	10047	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2023	4.64	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	5080	2.56	20240319	9010	-42.18	20230629	4650	12.04	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
61	20240320	130512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	10	2	0.19	231055570	44520	20.63	5200	5220	5160	6740	3640	5190	5189.93	4.60	9597	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2019	4.63	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
62	20240320	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	0	3	0.00	195690570	37723	17.48	5200	5220	5160	6740	3640	5190	5187.57	4.60	9002	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2015	4.62	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	5080	2.17	20240319	9010	-42.40	20230629	4650	11.61	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
63	20240320	110508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-10	5	-0.19	178972900	34501	15.99	5200	5220	5160	6740	3640	5190	5187.47	4.60	8736	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2011	4.61	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
64	20240320	100505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	20	2	0.39	135332630	26095	12.09	5200	5220	5160	6740	3640	5190	5186.15	4.60	9606	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2023	4.64	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	5080	2.56	20240319	9010	-42.18	20230629	4650	12.04	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
65	20240320	090504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	20	2	0.39	6062500	1166	0.54	5200	5220	5190	6740	3640	5190	5199.40	4.60	30	5463	5326	5203	5066	4943	5265	5005	194	1550	500	3840	10	1	38825568	2023	4.64	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	5080	2.56	20240319	9010	-42.18	20230629	4650	12.04	20231027	3.72	N	046440	500	194 억	1784901	N	N	122	N	N
66	20240319	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-120	5	-2.26	1107945230	214018	529.03	5270	5340	5080	6900	3720	5310	5176.87	4.57	7502	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2015	4.62	0.56	12	0.55	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	5080	2.17	20240319	9010	-42.40	20230629	4650	11.61	20231027	3.72	N	046440	500	194 억	1774356	N	N	122	N	N
67	20240319	150506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-130	5	-2.45	1089524200	210465	520.24	5270	5340	5080	6900	3720	5310	5176.75	4.57	7341	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2011	4.61	0.56	12	0.54	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
68	20240319	140506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-130	5	-2.45	1002938490	193746	478.92	5270	5340	5080	6900	3720	5310	5176.56	4.57	6054	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2011	4.61	0.56	12	0.50	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
69	20240319	130439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5130	-180	5	-3.39	862050340	166431	411.40	5270	5340	5080	6900	3720	5310	5179.63	4.57	5284	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	1992	4.56	0.55	12	0.43	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	5080	0.98	20240319	9010	-43.06	20230629	4650	10.32	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
70	20240319	120505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-130	5	-2.45	386006760	73616	181.97	5270	5340	5170	6900	3720	5310	5243.52	4.57	9202	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2011	4.61	0.56	12	0.19	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5140	0.78	20240201	9010	-42.51	20230629	4650	11.40	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
71	20240319	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-10	5	-0.19	137518720	26059	64.41	5270	5340	5250	6900	3720	5310	5277.21	4.57	1455	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2058	4.72	0.57	12	0.07	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5140	3.11	20240201	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
72	20240319	100505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	10	2	0.19	114839640	21795	53.87	5270	5330	5250	6900	3720	5310	5269.08	4.57	2667	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2066	4.73	0.57	12	0.06	1124.00	9271.00	9010	20230629	-40.95	4650	20231027	14.41	5720	-6.99	20240215	5140	3.50	20240201	9010	-40.95	20230629	4650	14.41	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
73	20240319	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-10	5	-0.19	20494550	3887	9.61	5270	5310	5270	6900	3720	5310	5272.59	4.57	265	5376	5342	5326	5292	5276	5335	5285	194	1590	500	3920	10	1	38825568	2058	4.72	0.57	12	0.01	1124.00	9271.00	9010	20230629	-41.18	4650	20231027	13.98	5720	-7.34	20240215	5140	3.11	20240201	9010	-41.18	20230629	4650	13.98	20231027	3.72	N	046440	500	194 억	1774356	N	N	96	N	N
74	20240318	160502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-50	5	-0.93	211918530	39803	101.32	5350	5360	5310	6960	3760	5360	5324.18	4.58	-4834	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2062	7.36	0.64	12	0.10	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5720	-7.17	20240215	5140	3.31	20240201	9010	-41.07	20230629	4650	14.19	20231027	3.74	N	046440	500	194 억	1776529	N	N	96	N	N
75	20240318	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	185526980	34836	88.67	5350	5360	5310	6960	3760	5360	5325.73	4.58	-4041	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2073	7.41	0.64	12	0.09	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5720	-6.64	20240215	5140	3.89	20240201	9010	-40.73	20230629	4650	14.84	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
76	20240318	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	142117710	26679	67.91	5350	5360	5310	6960	3760	5360	5326.95	4.58	-4001	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2073	7.41	0.64	12	0.07	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5720	-6.64	20240215	5140	3.89	20240201	9010	-40.73	20230629	4650	14.84	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
77	20240318	130502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-10	5	-0.19	111948460	21023	53.51	5350	5360	5310	6960	3760	5360	5325.05	4.58	-3909	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2077	7.42	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5720	-6.47	20240215	5140	4.09	20240201	9010	-40.62	20230629	4650	15.05	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
78	20240318	120500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	-30	5	-0.56	99932370	18774	47.79	5350	5360	5310	6960	3760	5360	5322.91	4.58	-3250	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2069	7.39	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5720	-6.82	20240215	5140	3.70	20240201	9010	-40.84	20230629	4650	14.62	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
79	20240318	110503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	-30	5	-0.56	85137110	16002	40.73	5350	5360	5310	6960	3760	5360	5320.40	4.58	-2772	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2069	7.39	0.64	12	0.04	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5720	-6.82	20240215	5140	3.70	20240201	9010	-40.84	20230629	4650	14.62	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
80	20240318	100501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	53760650	10109	25.73	5350	5360	5310	6960	3760	5360	5318.10	4.58	-1603	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2073	7.41	0.64	12	0.03	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5720	-6.64	20240215	5140	3.89	20240201	9010	-40.73	20230629	4650	14.84	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
81	20240318	090500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-40	5	-0.75	4406810	828	2.11	5350	5360	5310	6960	3760	5360	5322.23	4.58	-11	5506	5432	5356	5282	5206	5395	5245	194	1600	500	3960	10	1	38825568	2066	7.38	0.64	12	0.00	721.00	8353.00	9010	20230629	-40.95	4650	20231027	14.41	5720	-6.99	20240215	5140	3.50	20240201	9010	-40.95	20230629	4650	14.41	20231027	3.74	N	046440	500	194 억	1776529	N	N	0	N	N
82	20240315	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	209019860	39206	95.46	5390	5430	5280	7020	3780	5400	5331.19	4.59	-6375	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2081	7.43	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
83	20240315	150433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	-70	5	-1.30	192390080	36093	87.88	5390	5430	5280	7020	3780	5400	5330.40	4.59	-5393	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2069	7.39	0.64	12	0.09	721.00	8353.00	9010	20230629	-40.84	4650	20231027	14.62	5720	-6.82	20240215	5140	3.70	20240201	9010	-40.84	20230629	4650	14.62	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
84	20240315	140431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-90	5	-1.67	187854770	35240	85.81	5390	5430	5280	7020	3780	5400	5330.73	4.59	-5358	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2062	7.36	0.64	12	0.09	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	5720	-7.17	20240215	5140	3.31	20240201	9010	-41.07	20230629	4650	14.19	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
85	20240315	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-60	5	-1.11	131372050	24619	59.95	5390	5430	5280	7020	3780	5400	5336.21	4.59	-4269	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2073	7.41	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	5720	-6.64	20240215	5140	3.89	20240201	9010	-40.73	20230629	4650	14.84	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
86	20240315	120459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	126619220	23729	57.78	5390	5430	5280	7020	3780	5400	5336.05	4.59	-3771	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2081	7.43	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
87	20240315	110453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	104739940	19638	47.82	5390	5430	5280	7020	3780	5400	5333.53	4.59	-2104	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2081	7.43	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
88	20240315	100457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-50	5	-0.93	93750530	17584	42.82	5390	5430	5280	7020	3780	5400	5331.58	4.59	-1462	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2077	7.42	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5720	-6.47	20240215	5140	4.09	20240201	9010	-40.62	20230629	4650	15.05	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
89	20240315	090459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-20	5	-0.37	7750360	1444	3.52	5390	5430	5340	7020	3780	5400	5367.29	4.59	4	5486	5442	5396	5352	5306	5465	5375	194	1620	500	3990	10	1	38825568	2089	7.46	0.64	12	0.00	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.73	N	046440	500	194 억	1782941	N	N	57	N	N
90	20240314	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	20	2	0.37	221213190	40987	111.92	5350	5440	5350	6990	3770	5380	5397.13	4.56	13768	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2097	7.49	0.65	12	0.11	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.73	N	046440	500	194 억	1769174	N	N	57	N	N
91	20240314	150454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	50	2	0.93	179024630	33185	90.61	5350	5440	5350	6990	3770	5380	5394.75	4.56	13108	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2108	7.53	0.65	12	0.09	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	5720	-5.07	20240215	5140	5.64	20240201	9010	-39.73	20230629	4650	16.77	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
92	20240314	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	50	2	0.93	153447830	28467	77.73	5350	5440	5350	6990	3770	5380	5390.38	4.56	12236	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2108	7.53	0.65	12	0.07	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	5720	-5.07	20240215	5140	5.64	20240201	9010	-39.73	20230629	4650	16.77	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
93	20240314	130451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	20	2	0.37	84070720	15632	42.68	5350	5400	5350	6990	3770	5380	5378.12	4.56	2117	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2097	7.49	0.65	12	0.04	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
94	20240314	120454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	10	2	0.19	75107550	13970	38.15	5350	5400	5350	6990	3770	5380	5376.35	4.56	1879	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2093	7.48	0.65	12	0.04	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
95	20240314	110452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	10	2	0.19	62164960	11566	31.58	5350	5400	5350	6990	3770	5380	5374.80	4.56	1234	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2093	7.48	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
96	20240314	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	0	3	0.00	35895400	6684	18.25	5350	5400	5350	6990	3770	5380	5370.35	4.56	-761	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2089	7.46	0.64	12	0.02	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
97	20240314	090454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	10	2	0.19	1187820	222	0.61	5350	5390	5350	6990	3770	5380	5350.54	4.56	-32	5466	5422	5386	5342	5306	5445	5365	194	1610	500	3980	10	1	38825568	2093	7.48	0.65	12	0.00	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1769174	N	N	44	N	N
98	20240313	160449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	20	2	0.37	194938320	36262	146.14	5360	5430	5350	6960	3760	5360	5375.83	4.57	-4121	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2089	7.46	0.64	12	0.09	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.74	N	046440	500	194 억	1773295	N	N	44	N	N
99	20240313	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	173335830	32236	129.92	5360	5430	5350	6960	3760	5360	5377.09	4.57	-4043	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2085	7.45	0.64	12	0.08	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
100	20240313	140453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	146804530	27285	109.96	5360	5430	5350	6960	3760	5360	5380.41	4.57	-3822	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2085	7.45	0.64	12	0.07	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
101	20240313	130455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	108892230	20222	81.50	5360	5430	5350	6960	3760	5360	5384.84	4.57	-1942	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2085	7.45	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
102	20240313	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	98928950	18368	74.03	5360	5430	5350	6960	3760	5360	5385.94	4.57	-1614	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.05	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
103	20240313	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	76063080	14119	56.90	5360	5430	5350	6960	3760	5360	5387.29	4.57	-1398	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.04	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
104	20240313	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	40	2	0.75	66927620	12423	50.07	5360	5430	5350	6960	3760	5360	5387.40	4.57	-1160	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2097	7.49	0.65	12	0.03	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
105	20240313	090450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	50	2	0.93	26412340	4897	19.74	5360	5430	5360	6960	3760	5360	5393.58	4.57	-481	5440	5400	5370	5330	5300	5420	5350	194	1600	500	3960	10	1	38825568	2100	7.50	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.96	4650	20231027	16.34	5720	-5.42	20240215	5140	5.25	20240201	9010	-39.96	20230629	4650	16.34	20231027	3.74	N	046440	500	194 억	1773295	N	N	110	N	N
106	20240312	160444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-20	5	-0.37	130077980	24246	52.62	5340	5410	5340	6990	3770	5380	5364.96	4.57	-1807	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2081	7.43	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.74	N	046440	500	194 억	1775070	N	N	110	N	N
107	20240312	150443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-20	5	-0.37	122511790	22835	49.55	5340	5410	5340	6990	3770	5380	5365.09	4.57	-1077	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2081	7.43	0.64	12	0.06	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
108	20240312	140440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-30	5	-0.56	102423900	19083	41.41	5340	5410	5340	6990	3770	5380	5367.29	4.57	-74	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2077	7.42	0.64	12	0.05	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5720	-6.47	20240215	5140	4.09	20240201	9010	-40.62	20230629	4650	15.05	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
109	20240312	130427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-20	5	-0.37	71914520	13386	29.05	5340	5410	5340	6990	3770	5380	5372.37	4.57	257	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2081	7.43	0.64	12	0.03	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
110	20240312	120447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	0	3	0.00	62556820	11641	25.26	5340	5410	5340	6990	3770	5380	5373.84	4.57	382	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2089	7.46	0.64	12	0.03	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
111	20240312	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-30	5	-0.56	52624020	9792	21.25	5340	5410	5340	6990	3770	5380	5374.19	4.57	912	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2077	7.42	0.64	12	0.03	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	5720	-6.47	20240215	5140	4.09	20240201	9010	-40.62	20230629	4650	15.05	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
112	20240312	100444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	20	2	0.37	36618530	6813	14.78	5340	5410	5340	6990	3770	5380	5374.80	4.57	712	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2097	7.49	0.65	12	0.02	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
113	20240312	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	30	2	0.56	14645120	2735	5.94	5340	5410	5340	6990	3770	5380	5354.71	4.57	-47	5493	5436	5373	5316	5253	5440	5320	194	1610	500	3980	10	1	38825568	2100	7.50	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.96	4650	20231027	16.34	5720	-5.42	20240215	5140	5.25	20240201	9010	-39.96	20230629	4650	16.34	20231027	3.74	N	046440	500	194 억	1775070	N	N	54	N	N
114	20240311	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-10	5	-0.19	246866340	45922	103.53	5380	5430	5310	7000	3780	5390	5375.77	4.57	1598	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2089	7.46	0.64	12	0.12	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.76	N	046440	500	194 억	1773472	N	N	54	N	N
115	20240311	150443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-20	5	-0.37	231781150	43111	97.19	5380	5430	5310	7000	3780	5390	5376.38	4.57	2114	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2085	7.45	0.64	12	0.11	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
116	20240311	140441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-20	5	-0.37	204086220	37950	85.56	5380	5430	5310	7000	3780	5390	5377.77	4.57	2200	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2085	7.45	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
117	20240311	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	10	2	0.19	195545380	36360	81.97	5380	5430	5310	7000	3780	5390	5378.04	4.57	2138	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2097	7.49	0.65	12	0.09	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
118	20240311	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	0	3	0.00	153113760	28471	64.19	5380	5430	5310	7000	3780	5390	5377.88	4.57	790	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2093	7.48	0.65	12	0.07	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
119	20240311	110439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	10	2	0.19	135150460	25144	56.69	5380	5430	5310	7000	3780	5390	5375.06	4.57	548	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2097	7.49	0.65	12	0.06	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
120	20240311	100434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5420	30	2	0.56	111316290	20737	46.75	5380	5430	5310	7000	3780	5390	5368.00	4.57	905	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2104	7.52	0.65	12	0.05	721.00	8353.00	9010	20230629	-39.84	4650	20231027	16.56	5720	-5.24	20240215	5140	5.45	20240201	9010	-39.84	20230629	4650	16.56	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
121	20240311	090437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	0	3	0.00	3012310	559	1.26	5380	5400	5380	7000	3780	5390	5388.75	4.57	-204	5443	5416	5383	5356	5323	5430	5370	194	1610	500	3980	10	1	38825568	2093	7.48	0.65	12	0.00	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.76	N	046440	500	194 억	1773472	N	N	21	N	N
122	20240308	160441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	231854500	43116	59.30	5370	5410	5350	6960	3760	5360	5377.46	4.57	-1919	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.11	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1775378	N	N	21	N	N
123	20240308	150439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	214789710	39947	54.94	5370	5410	5350	6960	3760	5360	5376.87	4.57	-1667	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2085	7.45	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
124	20240308	140438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	20	2	0.37	191943050	35695	49.09	5370	5410	5350	6960	3760	5360	5377.31	4.57	-1793	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2089	7.46	0.64	12	0.09	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
125	20240308	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	20	2	0.37	153062060	28490	39.18	5370	5410	5350	6960	3760	5360	5372.48	4.57	-1447	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2089	7.46	0.64	12	0.07	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
126	20240308	120439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	0	3	0.00	88312530	16424	22.59	5370	5410	5350	6960	3760	5360	5377.04	4.57	-1183	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2081	7.43	0.64	12	0.04	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
127	20240308	110437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	76155480	14158	19.47	5370	5410	5360	6960	3760	5360	5378.97	4.57	-831	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2085	7.45	0.64	12	0.04	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
128	20240308	100434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	35522550	6601	9.08	5370	5410	5360	6960	3760	5360	5381.39	4.57	318	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2093	7.48	0.65	12	0.02	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
129	20240308	090434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	40	2	0.75	3124330	580	0.80	5370	5410	5370	6960	3760	5360	5386.78	4.57	-158	5526	5442	5396	5312	5266	5420	5290	194	1600	500	3960	10	1	38825568	2097	7.49	0.65	12	0.00	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	5720	-5.59	20240215	5140	5.06	20240201	9010	-40.07	20230629	4650	16.13	20231027	3.73	N	046440	500	194 억	1775378	N	N	27	N	N
130	20240307	160436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-90	5	-1.65	391184970	72584	72.83	5450	5480	5350	7080	3820	5450	5389.48	4.57	229	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2081	7.43	0.64	12	0.19	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1775154	N	N	27	N	N
131	20240307	150417	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-90	5	-1.65	330494860	61255	61.46	5450	5480	5350	7080	3820	5450	5395.39	4.57	-1306	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2081	7.43	0.64	12	0.16	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	5720	-6.29	20240215	5140	4.28	20240201	9010	-40.51	20230629	4650	15.27	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
132	20240307	140429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-80	5	-1.47	305660410	56624	56.81	5450	5480	5350	7080	3820	5450	5398.07	4.57	-1071	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2085	7.45	0.64	12	0.15	721.00	8353.00	9010	20230629	-40.40	4650	20231027	15.48	5720	-6.12	20240215	5140	4.47	20240201	9010	-40.40	20230629	4650	15.48	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
133	20240307	130431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	-40	5	-0.73	241511320	44677	44.83	5450	5480	5360	7080	3820	5450	5405.72	4.57	-2427	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2100	7.50	0.65	12	0.12	721.00	8353.00	9010	20230629	-39.96	4650	20231027	16.34	5720	-5.42	20240215	5140	5.25	20240201	9010	-39.96	20230629	4650	16.34	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
134	20240307	120434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-70	5	-1.28	207012290	38255	38.38	5450	5480	5370	7080	3820	5450	5411.38	4.57	-1976	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2089	7.46	0.64	12	0.10	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	5720	-5.94	20240215	5140	4.67	20240201	9010	-40.29	20230629	4650	15.70	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
135	20240307	110436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	-60	5	-1.10	182462320	33692	33.80	5450	5480	5370	7080	3820	5450	5415.60	4.57	1178	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2093	7.48	0.65	12	0.09	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	5720	-5.77	20240215	5140	4.86	20240201	9010	-40.18	20230629	4650	15.91	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
136	20240307	100433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5440	-10	5	-0.18	114772570	21144	21.21	5450	5480	5400	7080	3820	5450	5428.14	4.57	1040	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2112	7.55	0.65	12	0.05	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	5720	-4.90	20240215	5140	5.84	20240201	9010	-39.62	20230629	4650	16.99	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
137	20240307	090433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	30	2	0.55	22467640	4121	4.13	5450	5480	5450	7080	3820	5450	5451.99	4.57	3036	5650	5550	5480	5380	5310	5515	5345	194	1630	500	4030	10	1	38825568	2128	7.60	0.66	12	0.01	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	5720	-4.20	20240215	5140	6.61	20240201	9010	-39.18	20230629	4650	17.85	20231027	3.73	N	046440	500	194 억	1775154	N	N	75	N	N
138	20240306	160433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-110	5	-1.98	544055420	99530	138.06	5550	5580	5410	7220	3900	5560	5466.26	4.66	-33151	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2116	7.56	0.65	12	0.26	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5720	-4.72	20240215	5140	6.03	20240201	9010	-39.51	20230629	4650	17.20	20231027	3.75	N	046440	500	194 억	1808326	N	N	75	N	N
139	20240306	150432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	-90	5	-1.62	499489610	91363	126.73	5550	5580	5410	7220	3900	5560	5467.09	4.66	-36525	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2124	7.59	0.65	12	0.24	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	5720	-4.37	20240215	5140	6.42	20240201	9010	-39.29	20230629	4650	17.63	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
140	20240306	140432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	-100	5	-1.80	480775760	87932	121.97	5550	5580	5410	7220	3900	5560	5467.59	4.66	-36687	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2120	7.57	0.65	12	0.23	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	5720	-4.55	20240215	5140	6.23	20240201	9010	-39.40	20230629	4650	17.42	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
141	20240306	130433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5440	-120	5	-2.16	410334700	75002	104.04	5550	5580	5410	7220	3900	5560	5470.98	4.66	-32141	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2112	7.55	0.65	12	0.19	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	5720	-4.90	20240215	5140	5.84	20240201	9010	-39.62	20230629	4650	16.99	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
142	20240306	120433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5440	-120	5	-2.16	380189060	69453	96.34	5550	5580	5410	7220	3900	5560	5474.05	4.66	-30257	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2112	7.55	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	5720	-4.90	20240215	5140	5.84	20240201	9010	-39.62	20230629	4650	16.99	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
143	20240306	110432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	-110	5	-1.98	284789410	51888	71.98	5550	5580	5440	7220	3900	5560	5488.54	4.66	-23767	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2116	7.56	0.65	12	0.13	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	5720	-4.72	20240215	5140	6.03	20240201	9010	-39.51	20230629	4650	17.20	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
144	20240306	100425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	-80	5	-1.44	176030180	32008	44.40	5550	5580	5470	7220	3900	5560	5499.57	4.66	-11150	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2128	7.60	0.66	12	0.08	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	5720	-4.20	20240215	5140	6.61	20240201	9010	-39.18	20230629	4650	17.85	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
145	20240306	090432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5520	-40	5	-0.72	4428270	802	1.11	5550	5550	5520	7220	3900	5560	5521.53	4.66	252	5680	5620	5570	5510	5460	5595	5485	194	1660	500	4110	10	1	38825568	2143	7.66	0.66	12	0.00	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	5720	-3.50	20240215	5140	7.39	20240201	9010	-38.73	20230629	4650	18.71	20231027	3.75	N	046440	500	194 억	1808326	N	N	29	N	N
146	20240305	160428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5560	-60	5	-1.07	401323730	72073	67.75	5600	5630	5520	7300	3940	5620	5568.30	4.62	5929	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2159	7.71	0.67	12	0.19	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	5720	-2.80	20240215	5140	8.17	20240201	9010	-38.29	20230629	4650	19.57	20231027	3.78	N	046440	500	194 억	1792097	N	N	29	N	N
147	20240305	150430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-40	5	-0.71	369640660	66378	62.40	5600	5630	5520	7300	3940	5620	5568.72	4.62	6308	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2166	7.74	0.67	12	0.17	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
148	20240305	140424	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-40	5	-0.71	334672630	60109	56.51	5600	5630	5520	7300	3940	5620	5567.76	4.62	9238	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2166	7.74	0.67	12	0.15	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
149	20240305	130428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-40	5	-0.71	309169000	55539	52.21	5600	5630	5520	7300	3940	5620	5566.70	4.62	10795	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2166	7.74	0.67	12	0.14	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
150	20240305	120426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-40	5	-0.71	289890190	52077	48.96	5600	5630	5520	7300	3940	5620	5566.57	4.62	10410	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2166	7.74	0.67	12	0.13	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
151	20240305	110428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5600	-20	5	-0.36	274009230	49232	46.28	5600	5630	5520	7300	3940	5620	5565.67	4.62	11214	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2174	7.77	0.67	12	0.13	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	5720	-2.10	20240215	5140	8.95	20240201	9010	-37.85	20230629	4650	20.43	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
152	20240305	100424	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-40	5	-0.71	192831250	34721	32.64	5600	5630	5520	7300	3940	5620	5553.74	4.62	6386	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2166	7.74	0.67	12	0.09	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
153	20240305	090426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5630	10	2	0.18	5432080	970	0.91	5600	5630	5600	7300	3940	5620	5600.08	4.62	-106	5760	5690	5630	5560	5500	5725	5595	194	1680	500	4150	10	1	38825568	2186	7.81	0.67	12	0.00	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5720	-1.57	20240215	5140	9.53	20240201	9010	-37.51	20230629	4650	21.08	20231027	3.78	N	046440	500	194 억	1792097	N	N	97	N	N
154	20240304	160426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5620	-20	5	-0.35	594702070	106010	76.19	5600	5700	5570	7330	3950	5640	5609.86	4.60	7500	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2182	7.79	0.67	12	0.27	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	-1.75	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.83	N	046440	500	194 억	1785344	N	N	97	N	N
155	20240304	150423	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5580	-60	5	-1.06	517882870	92316	66.35	5600	5700	5570	7330	3950	5640	5609.89	4.60	8881	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2166	7.74	0.67	12	0.24	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	5720	-2.45	20240215	5140	8.56	20240201	9010	-38.07	20230629	4650	20.00	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
156	20240304	140400	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5610	-30	5	-0.53	459491000	81870	58.84	5600	5700	5570	7330	3950	5640	5612.45	4.60	9293	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2178	7.78	0.67	12	0.21	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	5720	-1.92	20240215	5140	9.14	20240201	9010	-37.74	20230629	4650	20.65	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
157	20240304	130420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5570	-70	5	-1.24	413673810	73685	52.96	5600	5700	5570	7330	3950	5640	5614.08	4.60	7606	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2163	7.73	0.67	12	0.19	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	5720	-2.62	20240215	5140	8.37	20240201	9010	-38.18	20230629	4650	19.78	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
158	20240304	120402	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5620	-20	5	-0.35	267242000	47522	34.16	5600	5700	5580	7330	3950	5640	5623.54	4.60	-776	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2182	7.79	0.67	12	0.12	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	5720	-1.75	20240215	5140	9.34	20240201	9010	-37.62	20230629	4650	20.86	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
159	20240304	110419	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5640	0	3	0.00	233582070	41533	29.85	5600	5700	5580	7330	3950	5640	5624.01	4.60	550	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2190	7.82	0.68	12	0.11	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	5720	-1.40	20240215	5140	9.73	20240201	9010	-37.40	20230629	4650	21.29	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
160	20240304	100418	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5630	-10	5	-0.18	177541960	31562	22.68	5600	5700	5580	7330	3950	5640	5625.18	4.60	2751	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2186	7.81	0.67	12	0.08	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5720	-1.57	20240215	5140	9.53	20240201	9010	-37.51	20230629	4650	21.08	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N
161	20240304	090419	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5630	-10	5	-0.18	18874520	3368	2.42	5600	5640	5600	7330	3950	5640	5604.07	4.60	1417	5806	5722	5636	5552	5466	5765	5595	194	1690	500	4170	10	1	38825568	2186	7.81	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	5720	-1.57	20240215	5140	9.53	20240201	9010	-37.51	20230629	4650	21.08	20231027	3.83	N	046440	500	194 억	1785344	N	N	26	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History