KissMeData/220180/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-40	5	-1.03	280038625	72428	59.33	3880	3910	3835	5040	2720	3880	3866.47	1.96	-17377	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	745	35.89	1.11	12	0.37	107.00	3469.00	4370	20240206	-12.13	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	4370	-12.13	20240206	2750	39.64	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
3	20240329	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-40	5	-1.03	276348595	71467	58.54	3880	3910	3835	5040	2720	3880	3866.80	1.96	-16660	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	745	35.89	1.11	12	0.37	107.00	3469.00	4370	20240206	-12.13	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	4370	-12.13	20240206	2750	39.64	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
4	20240329	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-30	5	-0.77	231498265	59789	48.98	3880	3910	3840	5040	2720	3880	3871.92	1.96	-14828	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	747	35.98	1.11	12	0.31	107.00	3469.00	4370	20240206	-11.90	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
5	20240329	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-20	5	-0.52	184772510	47662	39.04	3880	3910	3860	5040	2720	3880	3876.73	1.96	-9306	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	749	36.07	1.11	12	0.25	107.00	3469.00	4370	20240206	-11.67	2750	20231026	40.36	4370	-11.67	20240206	3190	21.00	20240102	4370	-11.67	20240206	2750	40.36	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
6	20240329	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-10	5	-0.26	152171760	39226	32.13	3880	3910	3865	5040	2720	3880	3879.36	1.96	-2146	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	751	36.17	1.12	12	0.20	107.00	3469.00	4370	20240206	-11.44	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	4370	-11.44	20240206	2750	40.73	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
7	20240329	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	10	2	0.26	118019240	30420	24.92	3880	3910	3865	5040	2720	3880	3879.66	1.96	112	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	755	36.36	1.12	12	0.16	107.00	3469.00	4370	20240206	-10.98	2750	20231026	41.45	4370	-10.98	20240206	3190	21.94	20240102	4370	-10.98	20240206	2750	41.45	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
8	20240329	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-10	5	-0.26	92812180	23912	19.59	3880	3910	3870	5040	2720	3880	3881.41	1.96	257	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	751	36.17	1.12	12	0.12	107.00	3469.00	4370	20240206	-11.44	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	4370	-11.44	20240206	2750	40.73	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
9	20240329	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	15	2	0.39	15037285	3864	3.17	3880	3905	3880	5040	2720	3880	3891.64	1.96	365	4006	3942	3881	3817	3756	3975	3850	97	1160	500	2480	5	1	19408000	756	36.40	1.12	12	0.02	107.00	3469.00	4370	20240206	-10.87	2750	20231026	41.64	4370	-10.87	20240206	3190	22.10	20240102	4370	-10.87	20240206	2750	41.64	20231026	1.63	N	220180	500	97 억	381292	N	N	N	N
10	20240328	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	35	2	0.91	473609005	122069	160.40	3850	3945	3820	4995	2695	3845	3879.85	1.91	10741	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	753	36.26	1.12	12	0.63	107.00	3469.00	4370	20240206	-11.21	2750	20231026	41.09	4370	-11.21	20240206	3190	21.63	20240102	4370	-11.21	20240206	2750	41.09	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
11	20240328	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	10	2	0.26	454565260	117154	153.94	3850	3945	3820	4995	2695	3845	3880.07	1.91	11149	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	748	36.03	1.11	12	0.60	107.00	3469.00	4370	20240206	-11.78	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	4370	-11.78	20240206	2750	40.18	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
12	20240328	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	65	2	1.69	368094865	94736	124.48	3850	3945	3820	4995	2695	3845	3885.48	1.91	11052	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	759	36.54	1.13	12	0.49	107.00	3469.00	4370	20240206	-10.53	2750	20231026	42.18	4370	-10.53	20240206	3190	22.57	20240102	4370	-10.53	20240206	2750	42.18	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
13	20240328	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	55	2	1.43	337302130	86814	114.07	3850	3945	3820	4995	2695	3845	3885.34	1.91	11224	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	757	36.45	1.12	12	0.45	107.00	3469.00	4370	20240206	-10.76	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4370	-10.76	20240206	2750	41.82	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
14	20240328	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	55	2	1.43	221591100	57273	75.26	3850	3930	3820	4995	2695	3845	3869.03	1.91	15230	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	757	36.45	1.12	12	0.30	107.00	3469.00	4370	20240206	-10.76	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4370	-10.76	20240206	2750	41.82	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
15	20240328	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	40	2	1.04	157883070	40904	53.75	3850	3915	3820	4995	2695	3845	3859.84	1.91	13823	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	754	36.31	1.12	12	0.21	107.00	3469.00	4370	20240206	-11.10	2750	20231026	41.27	4370	-11.10	20240206	3190	21.79	20240102	4370	-11.10	20240206	2750	41.27	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
16	20240328	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-20	5	-0.52	137927925	35755	46.98	3850	3915	3820	4995	2695	3845	3857.58	1.91	10995	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	742	35.75	1.10	12	0.18	107.00	3469.00	4370	20240206	-12.47	2750	20231026	39.09	4370	-12.47	20240206	3190	19.91	20240102	4370	-12.47	20240206	2750	39.09	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
17	20240328	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	45	2	1.17	8011570	2056	2.70	3850	3915	3850	4995	2695	3845	3896.68	1.91	-221	3915	3880	3835	3800	3755	3897	3817	97	1150	500	2460	5	1	19408000	755	36.36	1.12	12	0.01	107.00	3469.00	4370	20240206	-10.98	2750	20231026	41.45	4370	-10.98	20240206	3190	21.94	20240102	4370	-10.98	20240206	2750	41.45	20231026	1.64	N	220180	500	97 억	371179	N	N	N	N
18	20240327	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	35	2	0.92	290751915	76103	86.81	3810	3870	3790	4950	2670	3810	3820.51	1.86	10974	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	746	35.93	1.11	12	0.39	107.00	3469.00	4370	20240206	-12.01	2750	20231026	39.82	4370	-12.01	20240206	3190	20.53	20240102	4370	-12.01	20240206	2750	39.82	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
19	20240327	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	20	2	0.52	286150370	74906	85.44	3810	3870	3790	4950	2670	3810	3820.13	1.86	10769	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	743	35.79	1.10	12	0.39	107.00	3469.00	4370	20240206	-12.36	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	4370	-12.36	20240206	2750	39.27	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
20	20240327	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	25	2	0.66	275545655	72143	82.29	3810	3870	3790	4950	2670	3810	3819.44	1.86	9661	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	744	35.84	1.11	12	0.37	107.00	3469.00	4370	20240206	-12.24	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	4370	-12.24	20240206	2750	39.45	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
21	20240327	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	0	3	0.00	258389210	67649	77.17	3810	3870	3790	4950	2670	3810	3819.56	1.86	8738	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	739	35.61	1.10	12	0.35	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
22	20240327	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	0	3	0.00	240186615	62864	71.71	3810	3870	3790	4950	2670	3810	3820.73	1.86	8635	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	739	35.61	1.10	12	0.32	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
23	20240327	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	5	2	0.13	203629615	53244	60.74	3810	3870	3800	4950	2670	3810	3824.46	1.86	8796	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	740	35.65	1.10	12	0.27	107.00	3469.00	4370	20240206	-12.70	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
24	20240327	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	45	2	1.18	130374035	34048	38.84	3810	3870	3810	4950	2670	3810	3829.12	1.86	7590	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	748	36.03	1.11	12	0.18	107.00	3469.00	4370	20240206	-11.78	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	4370	-11.78	20240206	2750	40.18	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
25	20240327	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	40	2	1.05	7996375	2087	2.38	3810	3870	3810	4950	2670	3810	3831.52	1.86	73	3970	3890	3820	3740	3670	3930	3780	97	1140	500	2430	5	1	19408000	747	35.98	1.11	12	0.01	107.00	3469.00	4370	20240206	-11.90	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.59	N	220180	500	97 억	360852	N	N	N	N
26	20240326	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	20	2	0.53	334640690	87662	78.90	3785	3900	3750	4925	2655	3790	3817.40	1.72	26463	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	739	35.61	1.10	12	0.45	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
27	20240326	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	30	2	0.79	323546815	84758	76.29	3785	3900	3750	4925	2655	3790	3817.30	1.72	25470	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	741	35.70	1.10	12	0.44	107.00	3469.00	4370	20240206	-12.59	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4370	-12.59	20240206	2750	38.91	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
28	20240326	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	60	2	1.58	311612150	81646	73.49	3785	3900	3750	4925	2655	3790	3816.62	1.72	23733	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	747	35.98	1.11	12	0.42	107.00	3469.00	4370	20240206	-11.90	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
29	20240326	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	15	2	0.40	269018300	70530	63.48	3785	3875	3750	4925	2655	3790	3814.24	1.72	22140	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	738	35.56	1.10	12	0.36	107.00	3469.00	4370	20240206	-12.93	2750	20231026	38.36	4370	-12.93	20240206	3190	19.28	20240102	4370	-12.93	20240206	2750	38.36	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
30	20240326	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	15	2	0.40	235823810	61778	55.61	3785	3875	3750	4925	2655	3790	3817.28	1.72	22204	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	738	35.56	1.10	12	0.32	107.00	3469.00	4370	20240206	-12.93	2750	20231026	38.36	4370	-12.93	20240206	3190	19.28	20240102	4370	-12.93	20240206	2750	38.36	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
31	20240326	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	20	2	0.53	200776135	52556	47.31	3785	3875	3750	4925	2655	3790	3820.23	1.72	19179	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	739	35.61	1.10	12	0.27	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
32	20240326	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	50	2	1.32	94604210	24686	22.22	3785	3875	3750	4925	2655	3790	3832.30	1.72	9060	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	745	35.89	1.11	12	0.13	107.00	3469.00	4370	20240206	-12.13	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	4370	-12.13	20240206	2750	39.64	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
33	20240326	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	20	2	0.53	8855600	2348	2.11	3785	3810	3750	4925	2655	3790	3771.55	1.72	654	3936	3862	3826	3752	3716	3845	3735	97	1135	500	2420	5	1	19408000	739	35.61	1.10	12	0.01	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.62	N	220180	500	97 억	333597	N	N	N	N
34	20240325	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-25	5	-0.66	422442820	110431	82.78	3885	3900	3790	4955	2675	3815	3825.40	1.65	13177	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	736	70.19	1.15	12	0.57	54.00	3291.00	4385	20230320	-13.57	2750	20231026	37.82	4370	-13.27	20240206	3190	18.81	20240102	4370	-13.27	20240206	2750	37.82	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
35	20240325	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	0	3	0.00	386487865	100961	75.68	3885	3900	3795	4955	2675	3815	3828.09	1.65	13708	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	740	70.65	1.16	12	0.52	54.00	3291.00	4385	20230320	-13.00	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
36	20240325	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	0	3	0.00	349454580	91246	68.40	3885	3900	3795	4955	2675	3815	3829.81	1.65	11666	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	740	70.65	1.16	12	0.47	54.00	3291.00	4385	20230320	-13.00	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
37	20240325	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	0	3	0.00	275482285	71844	53.86	3885	3900	3795	4955	2675	3815	3834.45	1.65	6123	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	740	70.65	1.16	12	0.37	54.00	3291.00	4385	20230320	-13.00	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
38	20240325	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	15	2	0.39	265013285	69104	51.80	3885	3900	3795	4955	2675	3815	3834.99	1.65	6781	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	743	70.93	1.16	12	0.36	54.00	3291.00	4385	20230320	-12.66	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	4370	-12.36	20240206	2750	39.27	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
39	20240325	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-20	5	-0.52	240838565	62766	47.05	3885	3900	3795	4955	2675	3815	3837.09	1.65	7341	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	737	70.28	1.15	12	0.32	54.00	3291.00	4385	20230320	-13.45	2750	20231026	38.00	4370	-13.16	20240206	3190	18.97	20240102	4370	-13.16	20240206	2750	38.00	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
40	20240325	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	40	2	1.05	150398365	39112	29.32	3885	3900	3800	4955	2675	3815	3845.33	1.65	4771	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	748	71.39	1.17	12	0.20	54.00	3291.00	4385	20230320	-12.09	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	4370	-11.78	20240206	2750	40.18	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
41	20240325	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	35	2	0.92	8704790	2251	1.69	3885	3885	3850	4955	2675	3815	3867.08	1.65	-475	3941	3877	3776	3712	3611	3827	3662	97	1140	500	2440	5	1	19408000	747	71.30	1.17	12	0.01	54.00	3291.00	4385	20230320	-12.20	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.62	N	220180	500	97 억	320405	N	N	N	N
42	20240322	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-20	5	-0.52	502019725	133399	38.02	3830	3840	3675	4985	2685	3835	3763.22	1.68	-9663	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	740	70.65	1.16	12	0.69	54.00	3291.00	4680	20230317	-18.48	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
43	20240322	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-15	5	-0.39	482466025	128277	36.56	3830	3840	3675	4985	2685	3835	3761.13	1.68	-9871	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	741	70.74	1.16	12	0.66	54.00	3291.00	4680	20230317	-18.38	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4370	-12.59	20240206	2750	38.91	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
44	20240322	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-35	5	-0.91	412453400	109852	31.31	3830	3830	3675	4985	2685	3835	3754.63	1.68	-11731	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	738	70.37	1.15	12	0.57	54.00	3291.00	4680	20230317	-18.80	2750	20231026	38.18	4370	-13.04	20240206	3190	19.12	20240102	4370	-13.04	20240206	2750	38.18	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
45	20240322	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-70	5	-1.83	400715655	106748	30.43	3830	3830	3675	4985	2685	3835	3753.85	1.68	-10617	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	731	69.72	1.14	12	0.55	54.00	3291.00	4680	20230317	-19.55	2750	20231026	36.91	4370	-13.84	20240206	3190	18.03	20240102	4370	-13.84	20240206	2750	36.91	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
46	20240322	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-45	5	-1.17	371036245	98881	28.18	3830	3830	3675	4985	2685	3835	3752.35	1.68	-11473	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	736	70.19	1.15	12	0.51	54.00	3291.00	4680	20230317	-19.02	2750	20231026	37.82	4370	-13.27	20240206	3190	18.81	20240102	4370	-13.27	20240206	2750	37.82	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
47	20240322	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-40	5	-1.04	331941000	88510	25.23	3830	3830	3675	4985	2685	3835	3750.32	1.68	-14537	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	737	70.28	1.15	12	0.46	54.00	3291.00	4680	20230317	-18.91	2750	20231026	38.00	4370	-13.16	20240206	3190	18.97	20240102	4370	-13.16	20240206	2750	38.00	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
48	20240322	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-55	5	-1.43	215398475	57709	16.45	3830	3830	3675	4985	2685	3835	3732.49	1.68	-8893	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	734	70.00	1.15	12	0.30	54.00	3291.00	4680	20230317	-19.23	2750	20231026	37.45	4370	-13.50	20240206	3190	18.50	20240102	4370	-13.50	20240206	2750	37.45	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
49	20240322	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-35	5	-0.91	15286895	4020	1.15	3830	3830	3780	4985	2685	3835	3802.71	1.68	-1927	4175	4005	3865	3695	3555	4090	3780	97	1150	500	2450	5	1	19408000	738	70.37	1.15	12	0.02	54.00	3291.00	4680	20230317	-18.80	2750	20231026	38.18	4370	-13.04	20240206	3190	19.12	20240102	4370	-13.04	20240206	2750	38.18	20231026	1.61	N	220180	500	97 억	326001	N	N	N	N
50	20240321	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	115	2	3.09	1360848580	350472	192.25	3725	4035	3725	4835	2605	3720	3882.92	1.39	56065	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	744	71.02	1.17	12	1.81	54.00	3291.00	4680	20230317	-18.06	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	4370	-12.24	20240206	2750	39.45	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
51	20240321	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	105	2	2.82	1347328255	346946	190.31	3725	4035	3725	4835	2605	3720	3883.39	1.39	56657	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	742	70.83	1.16	12	1.79	54.00	3291.00	4680	20230317	-18.27	2750	20231026	39.09	4370	-12.47	20240206	3190	19.91	20240102	4370	-12.47	20240206	2750	39.09	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
52	20240321	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	130	2	3.49	783191795	199058	109.19	3725	4035	3725	4835	2605	3720	3934.49	1.39	24631	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	747	71.30	1.17	12	1.03	54.00	3291.00	4680	20230317	-17.74	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
53	20240321	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	260	2	6.99	659337740	167492	91.88	3725	4035	3725	4835	2605	3720	3936.53	1.39	22160	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	772	73.70	1.21	12	0.86	54.00	3291.00	4680	20230317	-14.96	2750	20231026	44.73	4370	-8.92	20240206	3190	24.76	20240102	4370	-8.92	20240206	2750	44.73	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
54	20240321	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	280	2	7.53	528694775	134680	73.88	3725	4035	3725	4835	2605	3720	3925.56	1.39	16316	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	776	74.07	1.22	12	0.69	54.00	3291.00	4680	20230317	-14.53	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	4370	-8.47	20240206	2750	45.45	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
55	20240321	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	120	2	3.23	180331810	46973	25.77	3725	3890	3725	4835	2605	3720	3839.05	1.39	6918	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	745	71.11	1.17	12	0.24	54.00	3291.00	4680	20230317	-17.95	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	4370	-12.13	20240206	2750	39.64	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
56	20240321	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	150	2	4.03	119328780	31177	17.10	3725	3875	3725	4835	2605	3720	3827.46	1.39	6144	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	751	71.67	1.18	12	0.16	54.00	3291.00	4680	20230317	-17.31	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	4370	-11.44	20240206	2750	40.73	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
57	20240321	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	55	2	1.48	8785960	2323	1.27	3725	3825	3725	4835	2605	3720	3782.16	1.39	-389	4000	3860	3785	3645	3570	3822	3607	97	1115	500	2380	5	1	19408000	733	69.91	1.15	12	0.01	54.00	3291.00	4680	20230317	-19.34	2750	20231026	37.27	4370	-13.62	20240206	3190	18.34	20240102	4370	-13.62	20240206	2750	37.27	20231026	1.55	N	220180	500	97 억	270343	N	N	N	N
58	20240320	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-65	5	-1.72	691578340	182200	112.76	3785	3925	3710	4920	2650	3785	3795.71	1.25	21996	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	722	68.89	1.13	12	0.94	54.00	3291.00	4680	20230317	-20.51	2750	20231026	35.27	4370	-14.87	20240206	3190	16.61	20240102	4385	-15.17	20230320	2750	35.27	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
59	20240320	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	-55	5	-1.45	671369850	176772	109.40	3785	3925	3710	4920	2650	3785	3797.94	1.25	21896	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	724	69.07	1.13	12	0.91	54.00	3291.00	4680	20230317	-20.30	2750	20231026	35.64	4370	-14.65	20240206	3190	16.93	20240102	4385	-14.94	20230320	2750	35.64	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
60	20240320	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-20	5	-0.53	604256980	158825	98.29	3785	3925	3725	4920	2650	3785	3804.55	1.25	25233	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	731	69.72	1.14	12	0.82	54.00	3291.00	4680	20230317	-19.55	2750	20231026	36.91	4370	-13.84	20240206	3190	18.03	20240102	4385	-14.14	20230320	2750	36.91	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
61	20240320	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	30	2	0.79	305855620	79570	49.24	3785	3925	3735	4920	2650	3785	3843.86	1.25	16374	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	740	70.65	1.16	12	0.41	54.00	3291.00	4680	20230317	-18.48	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4385	-13.00	20230320	2750	38.73	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
62	20240320	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	10	2	0.26	173542695	45218	27.98	3785	3925	3735	4920	2650	3785	3837.91	1.25	8326	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	737	70.28	1.15	12	0.23	54.00	3291.00	4680	20230317	-18.91	2750	20231026	38.00	4370	-13.16	20240206	3190	18.97	20240102	4385	-13.45	20230320	2750	38.00	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
63	20240320	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	45	2	1.19	146753375	38182	23.63	3785	3925	3735	4920	2650	3785	3843.52	1.25	8137	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	743	70.93	1.16	12	0.20	54.00	3291.00	4680	20230317	-18.16	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	4385	-12.66	20230320	2750	39.27	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
64	20240320	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	35	2	0.92	44222895	11693	7.24	3785	3885	3735	4920	2650	3785	3782.00	1.25	156	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	741	70.74	1.16	12	0.06	54.00	3291.00	4680	20230317	-18.38	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4385	-12.88	20230320	2750	38.91	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
65	20240320	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-20	5	-0.53	17390865	4594	2.84	3785	3885	3735	4920	2650	3785	3785.56	1.25	-408	3975	3880	3815	3720	3655	3847	3687	97	1135	500	2420	5	1	19408000	731	69.72	1.14	12	0.02	54.00	3291.00	4680	20230317	-19.55	2750	20231026	36.91	4370	-13.84	20240206	3190	18.03	20240102	4385	-14.14	20230320	2750	36.91	20231026	1.70	N	220180	500	97 억	243287	N	N	N	N
66	20240319	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	-90	5	-2.32	615642855	160937	81.33	3860	3910	3750	5030	2715	3875	3825.39	1.39	-29290	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	735	70.09	1.15	12	0.83	54.00	3291.00	4680	20230317	-19.12	2750	20231026	37.64	4370	-13.39	20240206	3190	18.65	20240102	4385	-13.68	20230320	2750	37.64	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
67	20240319	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-105	5	-2.71	609850645	159405	80.55	3860	3910	3750	5030	2715	3875	3825.79	1.39	-28723	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	732	69.81	1.15	12	0.82	54.00	3291.00	4680	20230317	-19.44	2750	20231026	37.09	4370	-13.73	20240206	3190	18.18	20240102	4385	-14.03	20230320	2750	37.09	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
68	20240319	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-85	5	-2.19	565295580	147576	74.58	3860	3910	3750	5030	2715	3875	3830.54	1.39	-24974	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	736	70.19	1.15	12	0.76	54.00	3291.00	4680	20230317	-19.02	2750	20231026	37.82	4370	-13.27	20240206	3190	18.81	20240102	4385	-13.57	20230320	2750	37.82	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
69	20240319	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-75	5	-1.94	523635800	136539	69.00	3860	3910	3750	5030	2715	3875	3835.06	1.39	-20444	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	738	70.37	1.15	12	0.70	54.00	3291.00	4680	20230317	-18.80	2750	20231026	38.18	4370	-13.04	20240206	3190	19.12	20240102	4385	-13.34	20230320	2750	38.18	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
70	20240319	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-25	5	-0.65	310862430	80616	40.74	3860	3910	3790	5030	2715	3875	3856.09	1.39	-14145	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	747	71.30	1.17	12	0.42	54.00	3291.00	4680	20230317	-17.74	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4385	-12.20	20230320	2750	40.00	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
71	20240319	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-5	5	-0.13	296423640	76884	38.85	3860	3910	3790	5030	2715	3875	3855.47	1.39	-11181	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	751	71.67	1.18	12	0.40	54.00	3291.00	4680	20230317	-17.31	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	4385	-11.74	20230320	2750	40.73	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
72	20240319	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-40	5	-1.03	261116520	67664	34.19	3860	3910	3790	5030	2715	3875	3859.02	1.39	-10312	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	744	71.02	1.17	12	0.35	54.00	3291.00	4680	20230317	-18.06	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	4385	-12.54	20230320	2750	39.45	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
73	20240319	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	25	2	0.65	63277405	16346	8.26	3860	3905	3820	5030	2715	3875	3871.12	1.39	-2597	4131	4002	3936	3807	3741	3970	3775	97	1155	500	2480	5	1	19408000	757	72.22	1.19	12	0.08	54.00	3291.00	4680	20230317	-16.67	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4385	-11.06	20230320	2750	41.82	20231026	1.70	N	220180	500	97 억	270692	N	N	N	N
74	20240318	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	0	3	0.00	781232155	197871	18.27	3885	4065	3870	5030	2715	3875	3948.19	1.43	-9806	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	752	71.76	1.18	12	1.02	54.00	3291.00	4680	20230317	-17.20	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4385	-11.63	20230320	2750	40.91	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
75	20240318	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	0	3	0.00	749437245	189695	17.52	3885	4065	3870	5030	2715	3875	3950.75	1.43	-7841	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	752	71.76	1.18	12	0.98	54.00	3291.00	4680	20230317	-17.20	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4385	-11.63	20230320	2750	40.91	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
76	20240318	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	20	2	0.52	671359115	169600	15.66	3885	4065	3880	5030	2715	3875	3958.49	1.43	-6602	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	756	72.13	1.18	12	0.87	54.00	3291.00	4680	20230317	-16.77	2750	20231026	41.64	4370	-10.87	20240206	3190	22.10	20240102	4385	-11.17	20230320	2750	41.64	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
77	20240318	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	65	2	1.68	624101510	157535	14.55	3885	4065	3880	5030	2715	3875	3961.67	1.43	-2240	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	765	72.96	1.20	12	0.81	54.00	3291.00	4680	20230317	-15.81	2750	20231026	43.27	4370	-9.84	20240206	3190	23.51	20240102	4385	-10.15	20230320	2750	43.27	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
78	20240318	120930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	45	2	1.16	608609320	153598	14.18	3885	4065	3880	5030	2715	3875	3962.35	1.43	-1522	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	761	72.59	1.19	12	0.79	54.00	3291.00	4680	20230317	-16.24	2750	20231026	42.55	4370	-10.30	20240206	3190	22.88	20240102	4385	-10.60	20230320	2750	42.55	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
79	20240318	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	40	2	1.03	590624540	149025	13.76	3885	4065	3880	5030	2715	3875	3963.26	1.43	1210	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	760	72.50	1.19	12	0.77	54.00	3291.00	4680	20230317	-16.35	2750	20231026	42.36	4370	-10.41	20240206	3190	22.73	20240102	4385	-10.72	20230320	2750	42.36	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
80	20240318	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	40	2	1.03	549795355	138627	12.80	3885	4065	3880	5030	2715	3875	3966.01	1.43	-419	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	760	72.50	1.19	12	0.71	54.00	3291.00	4680	20230317	-16.35	2750	20231026	42.36	4370	-10.41	20240206	3190	22.73	20240102	4385	-10.72	20230320	2750	42.36	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
81	20240318	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	85	2	2.19	153722105	39299	3.63	3885	3960	3880	5030	2715	3875	3911.60	1.43	-7178	4551	4212	3971	3632	3391	4382	3802	97	1155	500	2480	5	1	19408000	769	73.33	1.20	12	0.20	54.00	3291.00	4680	20230317	-15.38	2750	20231026	44.00	4370	-9.38	20240206	3190	24.14	20240102	4385	-9.69	20230320	2750	44.00	20231026	1.65	N	220180	500	97 억	278213	N	N	N	N
82	20240315	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	110	2	2.92	4399383165	1082465	1084.95	3765	4310	3730	4890	2640	3765	4064.46	1.53	-7976	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	752	71.76	1.18	12	5.58	54.00	3291.00	4680	20230317	-17.20	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4680	-17.20	20230317	2750	40.91	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
83	20240315	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	90	2	2.39	4364691260	1073487	1075.95	3765	4310	3730	4890	2640	3765	4065.90	1.53	-6269	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	748	71.39	1.17	12	5.53	54.00	3291.00	4680	20230317	-17.63	2750	20231026	40.18	4370	-11.78	20240206	3190	20.85	20240102	4680	-17.63	20230317	2750	40.18	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
84	20240315	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	110	2	2.92	4307277635	1058602	1061.03	3765	4310	3730	4890	2640	3765	4068.84	1.53	-4448	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	752	71.76	1.18	12	5.45	54.00	3291.00	4680	20230317	-17.20	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4680	-17.20	20230317	2750	40.91	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
85	20240315	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	120	2	3.19	4217134235	1035224	1037.60	3765	4310	3730	4890	2640	3765	4073.64	1.53	-3308	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	754	71.94	1.18	12	5.33	54.00	3291.00	4680	20230317	-16.99	2750	20231026	41.27	4370	-11.10	20240206	3190	21.79	20240102	4680	-16.99	20230317	2750	41.27	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
86	20240315	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	185	2	4.91	4108588160	1007472	1009.78	3765	4310	3730	4890	2640	3765	4078.12	1.53	40	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	767	73.15	1.20	12	5.19	54.00	3291.00	4680	20230317	-15.60	2750	20231026	43.64	4370	-9.61	20240206	3190	23.82	20240102	4680	-15.60	20230317	2750	43.64	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
87	20240315	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	170	2	4.52	3885227725	950631	952.81	3765	4310	3730	4890	2640	3765	4087.00	1.53	-3051	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	764	72.87	1.20	12	4.90	54.00	3291.00	4680	20230317	-15.92	2750	20231026	43.09	4370	-9.95	20240206	3190	23.35	20240102	4680	-15.92	20230317	2750	43.09	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
88	20240315	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	235	2	6.24	3469225085	845747	847.69	3765	4310	3730	4890	2640	3765	4101.97	1.53	-29101	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	776	74.07	1.22	12	4.36	54.00	3291.00	4680	20230317	-14.53	2750	20231026	45.45	4370	-8.47	20240206	3190	25.39	20240102	4680	-14.53	20230317	2750	45.45	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
89	20240315	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	45	2	1.20	30416875	8020	8.04	3765	3850	3730	4890	2640	3765	3792.63	1.53	-3637	3895	3830	3755	3690	3615	3792	3652	97	1125	500	2400	5	1	19408000	739	70.56	1.16	12	0.04	54.00	3291.00	4680	20230317	-18.59	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4680	-18.59	20230317	2750	38.55	20231026	1.75	N	220180	500	97 억	296728	N	N	N	N
90	20240314	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	10	2	0.27	372572790	99682	42.26	3810	3820	3680	4880	2630	3755	3737.59	1.68	-28763	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	731	69.72	1.14	12	0.51	54.00	3291.00	4680	20230317	-19.55	2750	20231026	36.91	4370	-13.84	20240206	3190	18.03	20240102	4680	-19.55	20230317	2750	36.91	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
91	20240314	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-65	5	-1.73	352085125	94186	39.93	3810	3820	3680	4880	2630	3755	3738.19	1.68	-26935	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	716	68.33	1.12	12	0.49	54.00	3291.00	4680	20230317	-21.15	2750	20231026	34.18	4370	-15.56	20240206	3190	15.67	20240102	4680	-21.15	20230317	2750	34.18	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
92	20240314	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	-25	5	-0.67	285989795	76312	32.35	3810	3820	3690	4880	2630	3755	3747.64	1.68	-24809	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	724	69.07	1.13	12	0.39	54.00	3291.00	4680	20230317	-20.30	2750	20231026	35.64	4370	-14.65	20240206	3190	16.93	20240102	4680	-20.30	20230317	2750	35.64	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
93	20240314	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-55	5	-1.46	252709990	67329	28.54	3810	3820	3695	4880	2630	3755	3753.36	1.68	-25105	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	718	68.52	1.12	12	0.35	54.00	3291.00	4680	20230317	-20.94	2750	20231026	34.55	4370	-15.33	20240206	3190	15.99	20240102	4680	-20.94	20230317	2750	34.55	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
94	20240314	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	-20	5	-0.53	188174805	49956	21.18	3810	3820	3705	4880	2630	3755	3766.81	1.68	-19597	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	725	69.17	1.13	12	0.26	54.00	3291.00	4680	20230317	-20.19	2750	20231026	35.82	4370	-14.53	20240206	3190	17.08	20240102	4680	-20.19	20230317	2750	35.82	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
95	20240314	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	-45	5	-1.20	177273650	47030	19.94	3810	3820	3710	4880	2630	3755	3769.37	1.68	-18086	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	720	68.70	1.13	12	0.24	54.00	3291.00	4680	20230317	-20.73	2750	20231026	34.91	4370	-15.10	20240206	3190	16.30	20240102	4680	-20.73	20230317	2750	34.91	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
96	20240314	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	5	2	0.13	122801105	32455	13.76	3810	3820	3740	4880	2630	3755	3783.73	1.68	-13701	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	730	69.63	1.14	12	0.17	54.00	3291.00	4680	20230317	-19.66	2750	20231026	36.73	4370	-13.96	20240206	3190	17.87	20240102	4680	-19.66	20230317	2750	36.73	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
97	20240314	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	30	2	0.80	11556310	3049	1.29	3810	3810	3780	4880	2630	3755	3790.20	1.68	-1985	4011	3882	3736	3607	3461	3947	3672	97	1125	500	2400	5	1	19408000	735	70.09	1.15	12	0.02	54.00	3291.00	4680	20230317	-19.12	2750	20231026	37.64	4370	-13.39	20240206	3190	18.65	20240102	4680	-19.12	20230317	2750	37.64	20231026	1.73	N	220180	500	97 억	325491	N	N	N	N
98	20240313	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	155	2	4.31	881785265	235832	305.37	3620	3865	3590	4680	2520	3600	3738.19	1.49	33794	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	729	69.54	1.14	12	1.22	54.00	3291.00	4680	20230317	-19.76	2750	20231026	36.55	4370	-14.07	20240206	3190	17.71	20240102	4680	-19.76	20230317	2750	36.55	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
99	20240313	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	150	2	4.17	812269870	217317	281.39	3620	3865	3590	4680	2520	3600	3737.72	1.49	34390	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	728	69.44	1.14	12	1.12	54.00	3291.00	4680	20230317	-19.87	2750	20231026	36.36	4370	-14.19	20240206	3190	17.55	20240102	4680	-19.87	20230317	2750	36.36	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
100	20240313	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	125	2	3.47	779371725	208502	269.98	3620	3865	3590	4680	2520	3600	3737.96	1.49	35677	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	723	68.98	1.13	12	1.07	54.00	3291.00	4680	20230317	-20.41	2750	20231026	35.45	4370	-14.76	20240206	3190	16.77	20240102	4680	-20.41	20230317	2750	35.45	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
101	20240313	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	170	2	4.72	685525750	183247	237.28	3620	3865	3590	4680	2520	3600	3740.99	1.49	38333	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	732	69.81	1.15	12	0.94	54.00	3291.00	4680	20230317	-19.44	2750	20231026	37.09	4370	-13.73	20240206	3190	18.18	20240102	4680	-19.44	20230317	2750	37.09	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
102	20240313	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	135	2	3.75	630235800	168591	218.30	3620	3865	3590	4680	2520	3600	3738.25	1.49	39545	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	725	69.17	1.13	12	0.87	54.00	3291.00	4680	20230317	-20.19	2750	20231026	35.82	4370	-14.53	20240206	3190	17.08	20240102	4680	-20.19	20230317	2750	35.82	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
103	20240313	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	200	2	5.56	357362050	97108	125.74	3620	3815	3590	4680	2520	3600	3680.05	1.49	49079	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	738	70.37	1.15	12	0.50	54.00	3291.00	4680	20230317	-18.80	2750	20231026	38.18	4370	-13.04	20240206	3190	19.12	20240102	4680	-18.80	20230317	2750	38.18	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
104	20240313	100906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	50	2	1.39	140862470	38845	50.30	3620	3670	3590	4680	2520	3600	3626.27	1.49	16329	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	708	67.59	1.11	12	0.20	54.00	3291.00	4680	20230317	-22.01	2750	20231026	32.73	4370	-16.48	20240206	3190	14.42	20240102	4680	-22.01	20230317	2750	32.73	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
105	20240313	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	-10	5	-0.28	41894295	11579	14.99	3620	3640	3590	4680	2520	3600	3618.13	1.49	6290	3780	3690	3600	3510	3420	3645	3465	97	1080	500	2300	5	1	19408000	697	66.48	1.09	12	0.06	54.00	3291.00	4680	20230317	-23.29	2750	20231026	30.55	4370	-17.85	20240206	3190	12.54	20240102	4680	-23.29	20230317	2750	30.55	20231026	1.78	N	220180	500	97 억	289616	N	N	N	N
106	20240312	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	35	2	0.98	274715885	76226	74.17	3625	3690	3510	4630	2500	3565	3603.97	1.58	-17498	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	699	66.67	1.09	12	0.39	54.00	3291.00	4680	20230317	-23.08	2750	20231026	30.91	4370	-17.62	20240206	3190	12.85	20240102	4680	-23.08	20230317	2750	30.91	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
107	20240312	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	5	2	0.14	268697340	74550	72.54	3625	3690	3510	4630	2500	3565	3604.26	1.58	-17133	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	693	66.11	1.08	12	0.38	54.00	3291.00	4680	20230317	-23.72	2750	20231026	29.82	4370	-18.31	20240206	3190	11.91	20240102	4680	-23.72	20230317	2750	29.82	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
108	20240312	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	-20	5	-0.56	261211985	72444	70.49	3625	3690	3510	4630	2500	3565	3605.71	1.58	-15447	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	688	65.65	1.08	12	0.37	54.00	3291.00	4680	20230317	-24.25	2750	20231026	28.91	4370	-18.88	20240206	3190	11.13	20240102	4680	-24.25	20230317	2750	28.91	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
109	20240312	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3535	-30	5	-0.84	250990875	69541	67.67	3625	3690	3510	4630	2500	3565	3609.25	1.58	-14731	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	686	65.46	1.07	12	0.36	54.00	3291.00	4680	20230317	-24.47	2750	20231026	28.55	4370	-19.11	20240206	3190	10.82	20240102	4680	-24.47	20230317	2750	28.55	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
110	20240312	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-35	5	-0.98	245483700	67974	66.14	3625	3690	3510	4630	2500	3565	3611.44	1.58	-14017	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	685	65.37	1.07	12	0.35	54.00	3291.00	4680	20230317	-24.57	2750	20231026	28.36	4370	-19.22	20240206	3190	10.66	20240102	4680	-24.57	20230317	2750	28.36	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
111	20240312	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	10	2	0.28	220827765	61018	59.37	3625	3690	3560	4630	2500	3565	3619.06	1.58	-9649	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	694	66.20	1.09	12	0.31	54.00	3291.00	4680	20230317	-23.61	2750	20231026	30.00	4370	-18.19	20240206	3190	12.07	20240102	4680	-23.61	20230317	2750	30.00	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
112	20240312	100901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	15	2	0.42	139381180	38545	37.51	3625	3690	3560	4630	2500	3565	3616.06	1.58	-6837	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	695	66.30	1.09	12	0.20	54.00	3291.00	4680	20230317	-23.50	2750	20231026	30.18	4370	-18.08	20240206	3190	12.23	20240102	4680	-23.50	20230317	2750	30.18	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
113	20240312	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	0	3	0.00	17781780	4966	4.83	3625	3630	3565	4630	2500	3565	3580.70	1.58	-4776	3795	3680	3540	3425	3285	3737	3482	97	1065	500	2280	5	1	19408000	692	66.02	1.08	12	0.03	54.00	3291.00	4680	20230317	-23.82	2750	20231026	29.64	4370	-18.42	20240206	3190	11.76	20240102	4680	-23.82	20230317	2750	29.64	20231026	1.77	N	220180	500	97 억	307104	N	N	N	N
114	20240311	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	25	2	0.71	361090460	102631	141.48	3520	3655	3400	4600	2480	3540	3518.34	1.57	3123	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	692	66.02	1.08	12	0.53	54.00	3291.00	4680	20230317	-23.82	2750	20231026	29.64	4370	-18.42	20240206	3190	11.76	20240102	4680	-23.82	20230317	2750	29.64	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
115	20240311	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-55	5	-1.55	354351300	100711	138.84	3520	3655	3400	4600	2480	3540	3518.50	1.57	3077	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	676	64.54	1.06	12	0.52	54.00	3291.00	4680	20230317	-25.53	2750	20231026	26.73	4370	-20.25	20240206	3190	9.25	20240102	4680	-25.53	20230317	2750	26.73	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
116	20240311	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	-40	5	-1.13	302742235	85922	118.45	3520	3655	3400	4600	2480	3540	3523.45	1.57	-998	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	679	64.81	1.06	12	0.44	54.00	3291.00	4680	20230317	-25.21	2750	20231026	27.27	4370	-19.91	20240206	3190	9.72	20240102	4680	-25.21	20230317	2750	27.27	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
117	20240311	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-50	5	-1.41	300487200	85277	117.56	3520	3655	3400	4600	2480	3540	3523.66	1.57	-607	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	677	64.63	1.06	12	0.44	54.00	3291.00	4680	20230317	-25.43	2750	20231026	26.91	4370	-20.14	20240206	3190	9.40	20240102	4680	-25.43	20230317	2750	26.91	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
118	20240311	120856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-50	5	-1.41	279445610	79247	109.25	3520	3655	3400	4600	2480	3540	3526.26	1.57	344	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	677	64.63	1.06	12	0.41	54.00	3291.00	4680	20230317	-25.43	2750	20231026	26.91	4370	-20.14	20240206	3190	9.40	20240102	4680	-25.43	20230317	2750	26.91	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
119	20240311	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	-60	5	-1.69	261982070	74255	102.36	3520	3655	3400	4600	2480	3540	3528.14	1.57	-108	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	675	64.44	1.06	12	0.38	54.00	3291.00	4680	20230317	-25.64	2750	20231026	26.55	4370	-20.37	20240206	3190	9.09	20240102	4680	-25.64	20230317	2750	26.55	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
120	20240311	100842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	40	2	1.13	199765640	56652	78.10	3520	3655	3400	4600	2480	3540	3526.19	1.57	1735	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	695	66.30	1.09	12	0.29	54.00	3291.00	4680	20230317	-23.50	2750	20231026	30.18	4370	-18.08	20240206	3190	12.23	20240102	4680	-23.50	20230317	2750	30.18	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
121	20240311	090847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	20	2	0.56	72472950	20950	28.88	3520	3595	3400	4600	2480	3540	3459.33	1.57	883	3686	3612	3551	3477	3416	3582	3447	97	1060	500	2260	5	1	19408000	691	65.93	1.08	12	0.11	54.00	3291.00	4680	20230317	-23.93	2750	20231026	29.45	4370	-18.54	20240206	3190	11.60	20240102	4680	-23.93	20230317	2750	29.45	20231026	1.81	N	220180	500	97 억	303923	N	N	N	N
122	20240308	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-30	5	-0.84	255849230	72414	43.90	3595	3625	3490	4640	2500	3570	3533.15	1.58	-4904	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	687	65.56	1.08	12	0.37	54.00	3291.00	4795	20230303	-26.17	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4680	-24.36	20230317	2750	28.73	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
123	20240308	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-40	5	-1.12	241057705	68222	41.36	3595	3625	3490	4640	2500	3570	3533.43	1.58	-4681	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	685	65.37	1.07	12	0.35	54.00	3291.00	4795	20230303	-26.38	2750	20231026	28.36	4370	-19.22	20240206	3190	10.66	20240102	4680	-24.57	20230317	2750	28.36	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
124	20240308	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-30	5	-0.84	156038900	44195	26.79	3595	3625	3490	4640	2500	3570	3530.69	1.58	-2352	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	687	65.56	1.08	12	0.23	54.00	3291.00	4795	20230303	-26.17	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4680	-24.36	20230317	2750	28.73	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
125	20240308	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-40	5	-1.12	151956525	43036	26.09	3595	3625	3490	4640	2500	3570	3530.92	1.58	-2307	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	685	65.37	1.07	12	0.22	54.00	3291.00	4795	20230303	-26.38	2750	20231026	28.36	4370	-19.22	20240206	3190	10.66	20240102	4680	-24.57	20230317	2750	28.36	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
126	20240308	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-40	5	-1.12	125571825	35511	21.53	3595	3625	3490	4640	2500	3570	3536.14	1.58	-4183	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	685	65.37	1.07	12	0.18	54.00	3291.00	4795	20230303	-26.38	2750	20231026	28.36	4370	-19.22	20240206	3190	10.66	20240102	4680	-24.57	20230317	2750	28.36	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
127	20240308	110845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-30	5	-0.84	62764470	17628	10.69	3595	3625	3525	4640	2500	3570	3560.50	1.58	-3054	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	687	65.56	1.08	12	0.09	54.00	3291.00	4795	20230303	-26.17	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4680	-24.36	20230317	2750	28.73	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
128	20240308	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-30	5	-0.84	39747485	11123	6.74	3595	3625	3525	4640	2500	3570	3573.45	1.58	-2371	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	687	65.56	1.08	12	0.06	54.00	3291.00	4795	20230303	-26.17	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4680	-24.36	20230317	2750	28.73	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
129	20240308	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	45	2	1.26	2620395	726	0.44	3595	3625	3595	4640	2500	3570	3609.36	1.58	-288	3936	3752	3646	3462	3356	3700	3410	97	1070	500	2280	5	1	19408000	702	66.94	1.10	12	0.00	54.00	3291.00	4795	20230303	-24.61	2750	20231026	31.45	4370	-17.28	20240206	3190	13.32	20240102	4680	-22.76	20230317	2750	31.45	20231026	1.85	N	220180	500	97 억	307318	N	N	N	N
130	20240307	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-145	5	-3.90	598030035	164662	183.26	3735	3830	3540	4825	2605	3715	3631.86	1.60	-5060	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	693	66.11	1.08	12	0.85	54.00	3291.00	5090	20230302	-29.86	2750	20231026	29.82	4370	-18.31	20240206	3190	11.91	20240102	4680	-23.72	20230317	2750	29.82	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
131	20240307	150822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	-160	5	-4.31	563548640	155004	172.51	3735	3830	3540	4825	2605	3715	3635.70	1.60	-1249	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	690	65.83	1.08	12	0.80	54.00	3291.00	5090	20230302	-30.16	2750	20231026	29.27	4370	-18.65	20240206	3190	11.44	20240102	4680	-24.04	20230317	2750	29.27	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
132	20240307	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-90	5	-2.42	417952670	114194	127.09	3735	3830	3570	4825	2605	3715	3660.02	1.60	-7338	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	704	67.13	1.10	12	0.59	54.00	3291.00	5090	20230302	-28.78	2750	20231026	31.82	4370	-17.05	20240206	3190	13.64	20240102	4680	-22.54	20230317	2750	31.82	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
133	20240307	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	-35	5	-0.94	346583865	94531	105.21	3735	3830	3570	4825	2605	3715	3666.35	1.60	-9147	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	714	68.15	1.12	12	0.49	54.00	3291.00	5090	20230302	-27.70	2750	20231026	33.82	4370	-15.79	20240206	3190	15.36	20240102	4680	-21.37	20230317	2750	33.82	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
134	20240307	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3745	30	2	0.81	331615200	90467	100.69	3735	3830	3570	4825	2605	3715	3665.59	1.60	-8635	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	727	69.35	1.14	12	0.47	54.00	3291.00	5090	20230302	-26.42	2750	20231026	36.18	4370	-14.30	20240206	3190	17.40	20240102	4680	-19.98	20230317	2750	36.18	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
135	20240307	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-50	5	-1.35	225669570	62303	69.34	3735	3755	3570	4825	2605	3715	3622.13	1.60	1144	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	711	67.87	1.11	12	0.32	54.00	3291.00	5090	20230302	-28.00	2750	20231026	33.27	4370	-16.13	20240206	3190	14.89	20240102	4680	-21.69	20230317	2750	33.27	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
136	20240307	100834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-90	5	-2.42	120002325	33017	36.75	3735	3755	3590	4825	2605	3715	3634.56	1.60	2817	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	704	67.13	1.10	12	0.17	54.00	3291.00	5090	20230302	-28.78	2750	20231026	31.82	4370	-17.05	20240206	3190	13.64	20240102	4680	-22.54	20230317	2750	31.82	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
137	20240307	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	20	2	0.54	4759945	1273	1.42	3735	3755	3735	4825	2605	3715	3739.16	1.60	-1168	3981	3847	3776	3642	3571	3812	3607	97	1110	500	2370	5	1	19408000	725	69.17	1.13	12	0.01	54.00	3291.00	5090	20230302	-26.62	2750	20231026	35.82	4370	-14.53	20240206	3190	17.08	20240102	4680	-20.19	20230317	2750	35.82	20231026	1.90	N	220180	500	97 억	311362	N	N	N	N
138	20240306	160830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-160	5	-4.13	338555905	89738	121.75	3910	3910	3705	5030	2715	3875	3772.72	1.69	-17936	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	721	68.80	1.13	12	0.46	54.00	3291.00	5090	20230302	-27.01	2750	20231026	35.09	4370	-14.99	20240206	3190	16.46	20240102	4680	-20.62	20230317	2750	35.09	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
139	20240306	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-125	5	-3.23	297092180	78605	106.64	3910	3910	3705	5030	2715	3875	3779.56	1.69	-17438	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	728	69.44	1.14	12	0.41	54.00	3291.00	5090	20230302	-26.33	2750	20231026	36.36	4370	-14.19	20240206	3190	17.55	20240102	4680	-19.87	20230317	2750	36.36	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
140	20240306	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	-135	5	-3.48	233068570	61505	83.44	3910	3910	3705	5030	2715	3875	3789.42	1.69	-15894	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	726	69.26	1.14	12	0.32	54.00	3291.00	5090	20230302	-26.52	2750	20231026	36.00	4370	-14.42	20240206	3190	17.24	20240102	4680	-20.09	20230317	2750	36.00	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
141	20240306	130837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-150	5	-3.87	198151685	52181	70.79	3910	3910	3705	5030	2715	3875	3797.39	1.69	-12869	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	723	68.98	1.13	12	0.27	54.00	3291.00	5090	20230302	-26.82	2750	20231026	35.45	4370	-14.76	20240206	3190	16.77	20240102	4680	-20.41	20230317	2750	35.45	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
142	20240306	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-155	5	-4.00	187466865	49312	66.90	3910	3910	3705	5030	2715	3875	3801.65	1.69	-10661	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	722	68.89	1.13	12	0.25	54.00	3291.00	5090	20230302	-26.92	2750	20231026	35.27	4370	-14.87	20240206	3190	16.61	20240102	4680	-20.51	20230317	2750	35.27	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
143	20240306	110832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-95	5	-2.45	127695425	33372	45.28	3910	3910	3775	5030	2715	3875	3826.42	1.69	-5130	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	734	70.00	1.15	12	0.17	54.00	3291.00	5090	20230302	-25.74	2750	20231026	37.45	4370	-13.50	20240206	3190	18.50	20240102	4680	-19.23	20230317	2750	37.45	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
144	20240306	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-85	5	-2.19	91865985	23913	32.44	3910	3910	3790	5030	2715	3875	3841.68	1.69	-5392	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	736	70.19	1.15	12	0.12	54.00	3291.00	5090	20230302	-25.54	2750	20231026	37.82	4370	-13.27	20240206	3190	18.81	20240102	4680	-19.02	20230317	2750	37.82	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
145	20240306	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-35	5	-0.90	19481155	5071	6.88	3910	3910	3810	5030	2715	3875	3841.68	1.69	1016	3971	3922	3851	3802	3731	3887	3767	97	1155	500	2480	5	1	19408000	745	71.11	1.17	12	0.03	54.00	3291.00	5090	20230302	-24.56	2750	20231026	39.64	4370	-12.13	20240206	3190	20.38	20240102	4680	-17.95	20230317	2750	39.64	20231026	1.95	N	220180	500	97 억	327138	N	N	N	N
146	20240305	160826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-25	5	-0.64	282091155	73708	52.90	3890	3900	3780	5070	2730	3900	3827.14	1.62	12086	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	752	71.76	1.18	12	0.38	54.00	3291.00	5090	20230302	-23.87	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4680	-17.20	20230317	2750	40.91	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
147	20240305	150826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-80	5	-2.05	269515840	70436	50.55	3890	3900	3780	5070	2730	3900	3826.39	1.62	14460	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	741	70.74	1.16	12	0.36	54.00	3291.00	5090	20230302	-24.95	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4680	-18.38	20230317	2750	38.91	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
148	20240305	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-75	5	-1.92	249119140	65111	46.73	3890	3900	3780	5070	2730	3900	3826.07	1.62	17666	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	742	70.83	1.16	12	0.34	54.00	3291.00	5090	20230302	-24.85	2750	20231026	39.09	4370	-12.47	20240206	3190	19.91	20240102	4680	-18.27	20230317	2750	39.09	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
149	20240305	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-70	5	-1.79	234303740	61236	43.95	3890	3900	3780	5070	2730	3900	3826.24	1.62	18421	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	743	70.93	1.16	12	0.32	54.00	3291.00	5090	20230302	-24.75	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	4680	-18.16	20230317	2750	39.27	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
150	20240305	120819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-30	5	-0.77	203442660	53212	38.19	3890	3900	3780	5070	2730	3900	3823.25	1.62	18284	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	751	71.67	1.18	12	0.27	54.00	3291.00	5090	20230302	-23.97	2750	20231026	40.73	4370	-11.44	20240206	3190	21.32	20240102	4680	-17.31	20230317	2750	40.73	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
151	20240305	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-15	5	-0.38	202679955	53015	38.05	3890	3900	3780	5070	2730	3900	3823.07	1.62	18478	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	754	71.94	1.18	12	0.27	54.00	3291.00	5090	20230302	-23.67	2750	20231026	41.27	4370	-11.10	20240206	3190	21.79	20240102	4680	-16.99	20230317	2750	41.27	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
152	20240305	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-65	5	-1.67	159131240	41797	30.00	3890	3890	3780	5070	2730	3900	3807.24	1.62	18644	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	744	71.02	1.17	12	0.22	54.00	3291.00	5090	20230302	-24.66	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	4680	-18.06	20230317	2750	39.45	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
153	20240305	090816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-75	5	-1.92	16184520	4250	3.05	3890	3890	3780	5070	2730	3900	3808.12	1.62	859	4090	3995	3895	3800	3700	3945	3750	97	1170	500	2490	5	1	19408000	742	70.83	1.16	12	0.02	54.00	3291.00	5090	20230302	-24.85	2750	20231026	39.09	4370	-12.47	20240206	3190	19.91	20240102	4680	-18.27	20230317	2750	39.09	20231026	1.95	N	220180	500	97 억	314024	N	N	N	N
154	20240304	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-90	5	-2.26	539946015	139242	252.25	3990	3990	3795	5180	2795	3990	3875.57	1.66	-11237	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	757	72.22	1.19	12	0.72	54.00	3291.00	5090	20230302	-23.38	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4680	-16.67	20230317	2750	41.82	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
155	20240304	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-115	5	-2.88	520339400	134212	243.13	3990	3990	3795	5180	2795	3990	3874.72	1.66	-9080	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	752	71.76	1.18	12	0.69	54.00	3291.00	5090	20230302	-23.87	2750	20231026	40.91	4370	-11.33	20240206	3190	21.47	20240102	4680	-17.20	20230317	2750	40.91	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
156	20240304	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-140	5	-3.51	471438065	121495	220.10	3990	3990	3795	5180	2795	3990	3877.86	1.66	-4727	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	747	71.30	1.17	12	0.63	54.00	3291.00	5090	20230302	-24.36	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4680	-17.74	20230317	2750	40.00	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
157	20240304	130808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-155	5	-3.88	368064735	94406	171.02	3990	3990	3805	5180	2795	3990	3896.11	1.66	-2265	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	744	71.02	1.17	12	0.49	54.00	3291.00	5090	20230302	-24.66	2750	20231026	39.45	4370	-12.24	20240206	3190	20.22	20240102	4680	-18.06	20230317	2750	39.45	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
158	20240304	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-165	5	-4.14	357415905	91641	166.01	3990	3990	3805	5180	2795	3990	3897.50	1.66	-2715	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	742	70.83	1.16	12	0.47	54.00	3291.00	5090	20230302	-24.85	2750	20231026	39.09	4370	-12.47	20240206	3190	19.91	20240102	4680	-18.27	20230317	2750	39.09	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
159	20240304	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-125	5	-3.13	280371545	71608	129.72	3990	3990	3865	5180	2795	3990	3912.50	1.66	872	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	750	71.57	1.17	12	0.37	54.00	3291.00	5090	20230302	-24.07	2750	20231026	40.55	4370	-11.56	20240206	3190	21.16	20240102	4680	-17.41	20230317	2750	40.55	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
160	20240304	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-85	5	-2.13	180874200	46028	83.38	3990	3990	3900	5180	2795	3990	3925.97	1.66	71	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	758	72.31	1.19	12	0.24	54.00	3291.00	5090	20230302	-23.28	2750	20231026	42.00	4370	-10.64	20240206	3190	22.41	20240102	4680	-16.56	20230317	2750	42.00	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N
161	20240304	090804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-65	5	-1.63	50704820	12779	23.15	3990	3990	3905	5180	2795	3990	3962.02	1.66	-509	4110	4050	4005	3945	3900	4027	3922	97	1190	500	2550	5	1	19408000	762	72.69	1.19	12	0.07	54.00	3291.00	5090	20230302	-22.89	2750	20231026	42.73	4370	-10.18	20240206	3190	23.04	20240102	4680	-16.13	20230317	2750	42.73	20231026	2.07	N	220180	500	97 억	321567	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History