KissMeData/094860/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1875	-17	5	-0.90	536421661	269412	150.93	1836	2130	1836	2455	1325	1892	1991.08	19.27	-9439	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	401	-5.82	1.18	12	1.26	-322.00	1585.00	3175	20230417	-40.94	1370	20231114	36.86	2795	-32.92	20240219	1704	10.04	20240207	2795	-32.92	20240219	274	584.31	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
3	20240329	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1961	69	2	3.65	467421036	233286	130.69	1836	2130	1836	2455	1325	1892	2003.64	19.27	-16706	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	420	-6.09	1.24	12	1.09	-322.00	1585.00	3175	20230417	-38.24	1370	20231114	43.14	2795	-29.84	20240219	1704	15.08	20240207	2795	-29.84	20240219	274	615.69	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
4	20240329	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	102	2	5.39	434534463	216598	121.34	1836	2130	1836	2455	1325	1892	2006.18	19.27	-16041	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	427	-6.19	1.26	12	1.01	-322.00	1585.00	3175	20230417	-37.20	1370	20231114	45.55	2795	-28.66	20240219	1704	17.02	20240207	2795	-28.66	20240219	274	627.74	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
5	20240329	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	108	2	5.71	417264526	207890	116.46	1836	2130	1836	2455	1325	1892	2007.14	19.27	-15692	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	5	1	21399569	428	-6.21	1.26	12	0.97	-322.00	1585.00	3175	20230417	-37.01	1370	20231114	45.99	2795	-28.44	20240219	1704	17.37	20240207	2795	-28.44	20240219	274	629.93	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
6	20240329	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	123	2	6.50	386288285	192361	107.76	1836	2130	1836	2455	1325	1892	2008.14	19.27	-16108	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	5	1	21399569	431	-6.26	1.27	12	0.90	-322.00	1585.00	3175	20230417	-36.54	1370	20231114	47.08	2795	-27.91	20240219	1704	18.25	20240207	2795	-27.91	20240219	274	635.40	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
7	20240329	110708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	86	2	4.55	322607737	160761	90.06	1836	2130	1836	2455	1325	1892	2006.75	19.27	-20011	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	423	-6.14	1.25	12	0.75	-322.00	1585.00	3175	20230417	-37.70	1370	20231114	44.38	2795	-29.23	20240219	1704	16.08	20240207	2795	-29.23	20240219	274	621.90	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
8	20240329	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1910	18	2	0.95	41252782	21813	12.22	1836	1910	1836	2455	1325	1892	1891.20	19.27	5815	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	409	-5.93	1.21	12	0.10	-322.00	1585.00	3175	20230417	-39.84	1370	20231114	39.42	2795	-31.66	20240219	1704	12.09	20240207	2795	-31.66	20240219	274	597.08	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
9	20240329	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1888	-4	5	-0.21	4794920	2556	1.43	1836	1892	1836	2455	1325	1892	1875.95	19.27	-528	2090	1990	1915	1815	1740	1953	1778	107	563	500	1320	1	1	21399569	404	-5.86	1.19	12	0.01	-322.00	1585.00	3175	20230417	-40.54	1370	20231114	37.81	2795	-32.45	20240219	1704	10.80	20240207	2795	-32.45	20240219	274	589.05	20231114	0.37	N	094860	500	106 억	4123878	N	N	N	N
10	20240328	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1892	-41	5	-2.12	335819753	177696	154.23	1933	2015	1840	2510	1354	1933	1889.85	19.32	-9699	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	405	-5.88	1.19	12	0.83	-322.00	1585.00	3175	20230417	-40.41	1370	20231114	38.10	2795	-32.31	20240219	1704	11.03	20240207	2795	-32.31	20240219	274	590.51	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
11	20240328	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	-43	5	-2.22	306799504	162384	140.94	1933	2015	1840	2510	1354	1933	1889.35	19.32	-6324	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	404	-5.87	1.19	12	0.76	-322.00	1585.00	3175	20230417	-40.47	1370	20231114	37.96	2795	-32.38	20240219	1704	10.92	20240207	2795	-32.38	20240219	274	589.78	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
12	20240328	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	-43	5	-2.22	157016790	82376	71.50	1933	2015	1880	2510	1354	1933	1906.10	19.32	-8983	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	404	-5.87	1.19	12	0.38	-322.00	1585.00	3175	20230417	-40.47	1370	20231114	37.96	2795	-32.38	20240219	1704	10.92	20240207	2795	-32.38	20240219	274	589.78	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
13	20240328	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1907	-26	5	-1.35	136777674	71709	62.24	1933	2015	1880	2510	1354	1933	1907.40	19.32	280	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	408	-5.92	1.20	12	0.34	-322.00	1585.00	3175	20230417	-39.94	1370	20231114	39.20	2795	-31.77	20240219	1704	11.91	20240207	2795	-31.77	20240219	274	595.99	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
14	20240328	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	-31	5	-1.60	117806489	61740	53.59	1933	2015	1880	2510	1354	1933	1908.11	19.32	2192	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	407	-5.91	1.20	12	0.29	-322.00	1585.00	3175	20230417	-40.09	1370	20231114	38.83	2795	-31.95	20240219	1704	11.62	20240207	2795	-31.95	20240219	274	594.16	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
15	20240328	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1882	-51	5	-2.64	102289297	53548	46.48	1933	2015	1880	2510	1354	1933	1910.24	19.32	4222	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	403	-5.84	1.19	12	0.25	-322.00	1585.00	3175	20230417	-40.72	1370	20231114	37.37	2795	-32.67	20240219	1704	10.45	20240207	2795	-32.67	20240219	274	586.86	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
16	20240328	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1934	1	2	0.05	57133179	29713	25.79	1933	2015	1899	2510	1354	1933	1922.83	19.32	4826	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	414	-6.01	1.22	12	0.14	-322.00	1585.00	3175	20230417	-39.09	1370	20231114	41.17	2795	-30.81	20240219	1704	13.50	20240207	2795	-30.81	20240219	274	605.84	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
17	20240328	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	20	2	1.03	9409516	4806	4.17	1933	2015	1933	2510	1354	1933	1957.87	19.32	-1014	2073	2003	1965	1895	1857	1984	1876	107	577	500	1350	1	1	21399569	418	-6.07	1.23	12	0.02	-322.00	1585.00	3175	20230417	-38.49	1370	20231114	42.55	2795	-30.13	20240219	1704	14.61	20240207	2795	-30.13	20240219	274	612.77	20231114	0.37	N	094860	500	106 억	4134342	N	N	N	N
18	20240327	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1933	-77	5	-3.83	224517795	115207	83.69	1961	2035	1927	2610	1410	2010	1949.27	19.39	-16077	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	414	-6.00	1.22	12	0.54	-322.00	1585.00	3175	20230417	-39.12	1370	20231114	41.09	2795	-30.84	20240219	1704	13.44	20240207	2795	-30.84	20240219	274	605.47	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
19	20240327	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1932	-78	5	-3.88	198981382	102000	74.10	1961	2035	1927	2610	1410	2010	1950.80	19.39	-13883	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	413	-6.00	1.22	12	0.48	-322.00	1585.00	3175	20230417	-39.15	1370	20231114	41.02	2795	-30.88	20240219	1704	13.38	20240207	2795	-30.88	20240219	274	605.11	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
20	20240327	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1933	-77	5	-3.83	183462596	94059	68.33	1961	2035	1927	2610	1410	2010	1950.51	19.39	-7402	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	414	-6.00	1.22	12	0.44	-322.00	1585.00	3175	20230417	-39.12	1370	20231114	41.09	2795	-30.84	20240219	1704	13.44	20240207	2795	-30.84	20240219	274	605.47	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
21	20240327	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1933	-77	5	-3.83	170157122	87218	63.36	1961	2035	1927	2610	1410	2010	1950.94	19.39	-4520	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	414	-6.00	1.22	12	0.41	-322.00	1585.00	3175	20230417	-39.12	1370	20231114	41.09	2795	-30.84	20240219	1704	13.44	20240207	2795	-30.84	20240219	274	605.47	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
22	20240327	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1941	-69	5	-3.43	150464202	77021	55.95	1961	2035	1927	2610	1410	2010	1953.55	19.39	-5551	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	415	-6.03	1.22	12	0.36	-322.00	1585.00	3175	20230417	-38.87	1370	20231114	41.68	2795	-30.55	20240219	1704	13.91	20240207	2795	-30.55	20240219	274	608.39	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
23	20240327	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1940	-70	5	-3.48	115006618	58882	42.78	1961	2035	1927	2610	1410	2010	1953.17	19.39	-1655	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	415	-6.02	1.22	12	0.28	-322.00	1585.00	3175	20230417	-38.90	1370	20231114	41.61	2795	-30.59	20240219	1704	13.85	20240207	2795	-30.59	20240219	274	608.03	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
24	20240327	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-60	5	-2.99	98489652	50357	36.58	1961	2035	1927	2610	1410	2010	1955.83	19.39	-134	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	417	-6.06	1.23	12	0.24	-322.00	1585.00	3175	20230417	-38.58	1370	20231114	42.34	2795	-30.23	20240219	1704	14.44	20240207	2795	-30.23	20240219	274	611.68	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
25	20240327	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-15	5	-0.75	2785754	1402	1.02	1961	2035	1961	2610	1410	2010	1986.99	19.39	-672	2103	2056	1993	1946	1883	2080	1970	107	600	500	1400	1	1	21399569	427	-6.20	1.26	12	0.01	-322.00	1585.00	3175	20230417	-37.17	1370	20231114	45.62	2795	-28.62	20240219	1704	17.08	20240207	2795	-28.62	20240219	274	628.10	20231114	0.41	N	094860	500	106 억	4150396	N	N	N	N
26	20240326	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	26	2	1.31	275217045	137592	194.18	1984	2040	1930	2575	1389	1984	2000.24	19.21	39023	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	5	1	21399569	430	-6.24	1.27	12	0.64	-322.00	1585.00	3175	20230417	-36.69	1370	20231114	46.72	2795	-28.09	20240219	1704	17.96	20240207	2795	-28.09	20240219	274	633.58	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
27	20240326	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	13	2	0.66	271154095	135569	191.33	1984	2040	1930	2575	1389	1984	2000.12	19.21	39409	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	1	1	21399569	427	-6.20	1.26	12	0.63	-322.00	1585.00	3175	20230417	-37.10	1370	20231114	45.77	2795	-28.55	20240219	1704	17.19	20240207	2795	-28.55	20240219	274	628.83	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
28	20240326	140705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	26	2	1.31	230487341	115276	162.69	1984	2040	1930	2575	1389	1984	1999.44	19.21	30970	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	5	1	21399569	430	-6.24	1.27	12	0.54	-322.00	1585.00	3175	20230417	-36.69	1370	20231114	46.72	2795	-28.09	20240219	1704	17.96	20240207	2795	-28.09	20240219	274	633.58	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
29	20240326	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	21	2	1.06	179169562	89549	126.38	1984	2040	1930	2575	1389	1984	2000.80	19.21	16003	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	5	1	21399569	429	-6.23	1.26	12	0.42	-322.00	1585.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
30	20240326	120705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	36	2	1.81	131110914	65498	92.44	1984	2040	1930	2575	1389	1984	2001.75	19.21	8541	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	5	1	21399569	432	-6.27	1.27	12	0.31	-322.00	1585.00	3175	20230417	-36.38	1370	20231114	47.45	2795	-27.73	20240219	1704	18.54	20240207	2795	-27.73	20240219	274	637.23	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
31	20240326	110700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	21	2	1.06	106094749	53170	75.04	1984	2040	1930	2575	1389	1984	1995.39	19.21	3989	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	5	1	21399569	429	-6.23	1.26	12	0.25	-322.00	1585.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
32	20240326	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-4	5	-0.20	48407661	24452	34.51	1984	2000	1930	2575	1389	1984	1979.70	19.21	-5122	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	1	1	21399569	424	-6.15	1.25	12	0.11	-322.00	1585.00	3175	20230417	-37.64	1370	20231114	44.53	2795	-29.16	20240219	1704	16.20	20240207	2795	-29.16	20240219	274	622.63	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
33	20240326	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	-13	5	-0.66	1499724	757	1.07	1984	1984	1971	2575	1389	1984	1981.14	19.21	-198	2026	2005	1975	1954	1924	1990	1939	107	591	500	1380	1	1	21399569	422	-6.12	1.24	12	0.00	-322.00	1585.00	3175	20230417	-37.92	1370	20231114	43.87	2795	-29.48	20240219	1704	15.67	20240207	2795	-29.48	20240219	274	619.34	20231114	0.39	N	094860	500	106 억	4111873	N	N	N	N
34	20240325	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1984	-12	5	-0.60	138885248	70756	67.52	1996	1996	1945	2590	1398	1996	1962.88	19.28	-12911	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	425	-6.16	1.25	12	0.33	-322.00	1585.00	3175	20230417	-37.51	1370	20231114	44.82	2795	-29.02	20240219	1704	16.43	20240207	2795	-29.02	20240219	274	624.09	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
35	20240325	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-16	5	-0.80	137288634	69951	66.75	1996	1996	1945	2590	1398	1996	1962.64	19.28	-12848	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	424	-6.15	1.25	12	0.33	-322.00	1585.00	3175	20230417	-37.64	1370	20231114	44.53	2795	-29.16	20240219	1704	16.20	20240207	2795	-29.16	20240219	274	622.63	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
36	20240325	140732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-46	5	-2.30	103599519	52756	50.34	1996	1996	1945	2590	1398	1996	1963.75	19.28	-12366	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	417	-6.06	1.23	12	0.25	-322.00	1585.00	3175	20230417	-38.58	1370	20231114	42.34	2795	-30.23	20240219	1704	14.44	20240207	2795	-30.23	20240219	274	611.68	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
37	20240325	130733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-34	5	-1.70	68570822	34891	33.30	1996	1996	1950	2590	1398	1996	1965.29	19.28	-6478	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	420	-6.09	1.24	12	0.16	-322.00	1585.00	3175	20230417	-38.20	1370	20231114	43.21	2795	-29.80	20240219	1704	15.14	20240207	2795	-29.80	20240219	274	616.06	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
38	20240325	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1963	-33	5	-1.65	56120678	28541	27.24	1996	1996	1950	2590	1398	1996	1966.32	19.28	-5357	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	420	-6.10	1.24	12	0.13	-322.00	1585.00	3175	20230417	-38.17	1370	20231114	43.28	2795	-29.77	20240219	1704	15.20	20240207	2795	-29.77	20240219	274	616.42	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
39	20240325	110733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-24	5	-1.20	44542662	22654	21.62	1996	1996	1950	2590	1398	1996	1966.22	19.28	-3183	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	422	-6.12	1.24	12	0.11	-322.00	1585.00	3175	20230417	-37.89	1370	20231114	43.94	2795	-29.45	20240219	1704	15.73	20240207	2795	-29.45	20240219	274	619.71	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
40	20240325	100734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-18	5	-0.90	34355949	17497	16.70	1996	1996	1950	2590	1398	1996	1963.53	19.28	-3020	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	423	-6.14	1.25	12	0.08	-322.00	1585.00	3175	20230417	-37.70	1370	20231114	44.38	2795	-29.23	20240219	1704	16.08	20240207	2795	-29.23	20240219	274	621.90	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
41	20240325	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1952	-44	5	-2.20	6866796	3484	3.32	1996	1996	1950	2590	1398	1996	1970.95	19.28	-895	2083	2039	2011	1967	1939	2025	1953	107	594	500	1390	1	1	21399569	418	-6.06	1.23	12	0.02	-322.00	1585.00	3175	20230417	-38.52	1370	20231114	42.48	2795	-30.16	20240219	1704	14.55	20240207	2795	-30.16	20240219	274	612.41	20231114	0.40	N	094860	500	106 억	4124776	N	N	N	N
42	20240322	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-54	5	-2.63	210261921	104740	51.87	2055	2055	1983	2665	1435	2050	2007.47	19.37	-19489	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	1	1	21399569	427	-6.20	1.26	12	0.49	-322.00	1585.00	3175	20230417	-37.13	1370	20231114	45.69	2795	-28.59	20240219	1704	17.14	20240207	2795	-28.59	20240219	274	628.47	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
43	20240322	150736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-62	5	-3.02	176522634	87806	43.49	2055	2055	1988	2665	1435	2050	2010.37	19.37	-17981	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	1	1	21399569	425	-6.17	1.25	12	0.41	-322.00	1585.00	3175	20230417	-37.39	1370	20231114	45.11	2795	-28.87	20240219	1704	16.67	20240207	2795	-28.87	20240219	274	625.55	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
44	20240322	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-45	5	-2.20	145670482	72360	35.84	2055	2055	1999	2665	1435	2050	2013.14	19.37	-13673	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	429	-6.23	1.26	12	0.34	-322.00	1585.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
45	20240322	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-45	5	-2.20	139630475	69340	34.34	2055	2055	1999	2665	1435	2050	2013.71	19.37	-13549	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	429	-6.23	1.26	12	0.32	-322.00	1585.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
46	20240322	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	76350920	37734	18.69	2055	2055	2000	2665	1435	2050	2023.40	19.37	-11258	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	433	-6.29	1.28	12	0.18	-322.00	1585.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
47	20240322	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	67127905	33170	16.43	2055	2055	2000	2665	1435	2050	2023.75	19.37	-12532	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	433	-6.29	1.28	12	0.16	-322.00	1585.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
48	20240322	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-20	5	-0.98	48332720	23834	11.80	2055	2055	2015	2665	1435	2050	2027.89	19.37	-6478	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	434	-6.30	1.28	12	0.11	-322.00	1585.00	3175	20230417	-36.06	1370	20231114	48.18	2795	-27.37	20240219	1704	19.13	20240207	2795	-27.37	20240219	274	640.88	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
49	20240322	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	3155120	1540	0.76	2055	2055	2025	2665	1435	2050	2048.78	19.37	-1140	2126	2088	2017	1979	1908	2107	1998	107	615	500	1430	5	1	21399569	433	-6.29	1.28	12	0.01	-322.00	1585.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.50	N	094860	500	106 억	4144265	N	N	N	N
50	20240321	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	75	2	3.80	402450580	201380	209.75	1985	2055	1946	2565	1383	1975	1998.46	19.09	59695	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	5	1	21399569	439	-6.37	1.29	12	0.94	-322.00	1585.00	3175	20230417	-35.43	1370	20231114	49.64	2795	-26.65	20240219	1704	20.31	20240207	2795	-26.65	20240219	274	648.18	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
51	20240321	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	55	2	2.78	393638875	197074	205.27	1985	2055	1946	2565	1383	1975	1997.42	19.09	59752	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	5	1	21399569	434	-6.30	1.28	12	0.92	-322.00	1585.00	3175	20230417	-36.06	1370	20231114	48.18	2795	-27.37	20240219	1704	19.13	20240207	2795	-27.37	20240219	274	640.88	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
52	20240321	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	50	2	2.53	352808570	176940	184.30	1985	2055	1946	2565	1383	1975	1993.94	19.09	54160	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	5	1	21399569	433	-6.29	1.28	12	0.83	-322.00	1585.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
53	20240321	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	50	2	2.53	317580895	159635	166.27	1985	2050	1946	2565	1383	1975	1989.42	19.09	50107	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	5	1	21399569	433	-6.29	1.28	12	0.75	-322.00	1585.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
54	20240321	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	40	2	2.03	226853235	114752	119.52	1985	2040	1946	2565	1383	1975	1976.90	19.09	30921	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	5	1	21399569	431	-6.26	1.27	12	0.54	-322.00	1585.00	3175	20230417	-36.54	1370	20231114	47.08	2795	-27.91	20240219	1704	18.25	20240207	2795	-27.91	20240219	274	635.40	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
55	20240321	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-3	5	-0.15	132718531	67614	70.43	1985	1987	1946	2565	1383	1975	1962.89	19.09	1775	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	1	1	21399569	422	-6.12	1.24	12	0.32	-322.00	1585.00	3175	20230417	-37.89	1370	20231114	43.94	2795	-29.45	20240219	1704	15.73	20240207	2795	-29.45	20240219	274	619.71	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
56	20240321	100730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	-4	5	-0.20	97551326	49827	51.90	1985	1985	1946	2565	1383	1975	1957.80	19.09	2651	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	1	1	21399569	422	-6.12	1.24	12	0.23	-322.00	1585.00	3175	20230417	-37.92	1370	20231114	43.87	2795	-29.48	20240219	1704	15.67	20240207	2795	-29.48	20240219	274	619.34	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
57	20240321	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-8	5	-0.41	10996700	5575	5.81	1985	1985	1967	2565	1383	1975	1972.50	19.09	-222	2089	2031	2002	1944	1915	2017	1930	107	590	500	1380	1	1	21399569	421	-6.11	1.24	12	0.03	-322.00	1585.00	3175	20230417	-38.05	1370	20231114	43.58	2795	-29.62	20240219	1704	15.43	20240207	2795	-29.62	20240219	274	617.88	20231114	0.50	N	094860	500	106 억	4084553	N	N	N	N
58	20240320	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-16	5	-0.80	189471646	95446	87.84	2000	2060	1973	2585	1394	1991	1985.12	19.12	-7176	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	423	-16.74	1.06	12	0.45	-118.00	1863.00	3175	20230417	-37.80	1370	20231114	44.16	2795	-29.34	20240219	1704	15.90	20240207	2795	-29.34	20240219	274	620.80	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
59	20240320	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-14	5	-0.70	184980474	93171	85.75	2000	2060	1973	2585	1394	1991	1985.39	19.12	-6292	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	423	-16.75	1.06	12	0.44	-118.00	1863.00	3175	20230417	-37.73	1370	20231114	44.31	2795	-29.27	20240219	1704	16.02	20240207	2795	-29.27	20240219	274	621.53	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
60	20240320	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1976	-15	5	-0.75	142767497	71814	66.09	2000	2060	1973	2585	1394	1991	1988.02	19.12	-7044	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	423	-16.75	1.06	12	0.34	-118.00	1863.00	3175	20230417	-37.76	1370	20231114	44.23	2795	-29.30	20240219	1704	15.96	20240207	2795	-29.30	20240219	274	621.17	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
61	20240320	130727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-13	5	-0.65	124785135	62712	57.72	2000	2060	1974	2585	1394	1991	1989.81	19.12	-5601	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	423	-16.76	1.06	12	0.29	-118.00	1863.00	3175	20230417	-37.70	1370	20231114	44.38	2795	-29.23	20240219	1704	16.08	20240207	2795	-29.23	20240219	274	621.90	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
62	20240320	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-14	5	-0.70	112913424	56710	52.19	2000	2060	1974	2585	1394	1991	1991.07	19.12	-4534	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	423	-16.75	1.06	12	0.27	-118.00	1863.00	3175	20230417	-37.73	1370	20231114	44.31	2795	-29.27	20240219	1704	16.02	20240207	2795	-29.27	20240219	274	621.53	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
63	20240320	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1985	-6	5	-0.30	78209739	39191	36.07	2000	2060	1980	2585	1394	1991	1995.60	19.12	-2758	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	425	-16.82	1.07	12	0.18	-118.00	1863.00	3175	20230417	-37.48	1370	20231114	44.89	2795	-28.98	20240219	1704	16.49	20240207	2795	-28.98	20240219	274	624.45	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
64	20240320	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-1	5	-0.05	64719699	32400	29.82	2000	2060	1980	2585	1394	1991	1997.52	19.12	-1428	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	1	1	21399569	426	-16.86	1.07	12	0.15	-118.00	1863.00	3175	20230417	-37.32	1370	20231114	45.26	2795	-28.80	20240219	1704	16.78	20240207	2795	-28.80	20240219	274	626.28	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
65	20240320	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	54	2	2.71	12481412	6233	5.74	2000	2060	1991	2585	1394	1991	2002.47	19.12	-1600	2041	2015	1994	1968	1947	2005	1958	107	594	500	1390	5	1	21399569	438	-17.33	1.10	12	0.03	-118.00	1863.00	3175	20230417	-35.59	1370	20231114	49.27	2795	-26.83	20240219	1704	20.01	20240207	2795	-26.83	20240219	274	646.35	20231114	0.53	N	094860	500	106 억	4091729	N	N	N	N
66	20240319	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	-49	5	-2.40	214873466	108313	71.51	2020	2020	1973	2650	1430	2040	1983.82	19.12	-580	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	426	-16.87	1.07	12	0.51	-118.00	1863.00	3175	20230417	-37.29	1370	20231114	45.33	2795	-28.77	20240219	1704	16.84	20240207	2795	-28.77	20240219	274	626.64	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
67	20240319	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1985	-55	5	-2.70	195810977	98722	65.18	2020	2020	1973	2650	1430	2040	1983.46	19.12	452	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	425	-16.82	1.07	12	0.46	-118.00	1863.00	3175	20230417	-37.48	1370	20231114	44.89	2795	-28.98	20240219	1704	16.49	20240207	2795	-28.98	20240219	274	624.45	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
68	20240319	140723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-59	5	-2.89	175134931	88294	58.29	2020	2020	1973	2650	1430	2040	1983.54	19.12	2992	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	424	-16.79	1.06	12	0.41	-118.00	1863.00	3175	20230417	-37.61	1370	20231114	44.60	2795	-29.12	20240219	1704	16.26	20240207	2795	-29.12	20240219	274	622.99	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
69	20240319	130654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-57	5	-2.79	140596733	70906	46.81	2020	2020	1973	2650	1430	2040	1982.86	19.12	-673	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	424	-16.81	1.06	12	0.33	-118.00	1863.00	3175	20230417	-37.54	1370	20231114	44.74	2795	-29.05	20240219	1704	16.37	20240207	2795	-29.05	20240219	274	623.72	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
70	20240319	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-59	5	-2.89	117279299	59127	39.04	2020	2020	1973	2650	1430	2040	1983.52	19.12	-1940	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	424	-16.79	1.06	12	0.28	-118.00	1863.00	3175	20230417	-37.61	1370	20231114	44.60	2795	-29.12	20240219	1704	16.26	20240207	2795	-29.12	20240219	274	622.99	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
71	20240319	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	-43	5	-2.11	84443368	42558	28.10	2020	2020	1973	2650	1430	2040	1984.19	19.12	-2181	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	427	-16.92	1.07	12	0.20	-118.00	1863.00	3175	20230417	-37.10	1370	20231114	45.77	2795	-28.55	20240219	1704	17.19	20240207	2795	-28.55	20240219	274	628.83	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
72	20240319	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-59	5	-2.89	53235220	26813	17.70	2020	2020	1973	2650	1430	2040	1985.43	19.12	-1811	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	424	-16.79	1.06	12	0.13	-118.00	1863.00	3175	20230417	-37.61	1370	20231114	44.60	2795	-29.12	20240219	1704	16.26	20240207	2795	-29.12	20240219	274	622.99	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
73	20240319	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	-43	5	-2.11	2437233	1215	0.80	2020	2020	1997	2650	1430	2040	2005.95	19.12	-342	2140	2089	2024	1973	1908	2057	1941	107	610	500	1420	1	1	21399569	427	-16.92	1.07	12	0.01	-118.00	1863.00	3175	20230417	-37.10	1370	20231114	45.77	2795	-28.55	20240219	1704	17.19	20240207	2795	-28.55	20240219	274	628.83	20231114	0.53	N	094860	500	106 억	4092308	N	N	N	N
74	20240318	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	0	3	0.00	302459754	151420	195.41	2075	2075	1959	2650	1430	2040	1997.49	19.18	-8375	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	5	1	21399569	437	-17.29	1.10	12	0.71	-118.00	1863.00	3175	20230417	-35.75	1370	20231114	48.91	2795	-27.01	20240219	1704	19.72	20240207	2795	-27.01	20240219	274	644.53	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
75	20240318	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-35	5	-1.72	267997699	134454	173.51	2075	2075	1959	2650	1430	2040	1993.23	19.18	-8212	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	5	1	21399569	429	-16.99	1.08	12	0.63	-118.00	1863.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
76	20240318	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-42	5	-2.06	212571521	106760	137.77	2075	2075	1959	2650	1430	2040	1991.12	19.18	-4627	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	1	1	21399569	428	-16.93	1.07	12	0.50	-118.00	1863.00	3175	20230417	-37.07	1370	20231114	45.84	2795	-28.52	20240219	1704	17.25	20240207	2795	-28.52	20240219	274	629.20	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
77	20240318	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-30	5	-1.47	182356322	91570	118.17	2075	2075	1959	2650	1430	2040	1991.44	19.18	-3802	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	5	1	21399569	430	-17.03	1.08	12	0.43	-118.00	1863.00	3175	20230417	-36.69	1370	20231114	46.72	2795	-28.09	20240219	1704	17.96	20240207	2795	-28.09	20240219	274	633.58	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
78	20240318	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-78	5	-3.82	158495108	79626	102.76	2075	2075	1959	2650	1430	2040	1990.49	19.18	-2459	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	1	1	21399569	420	-16.63	1.05	12	0.37	-118.00	1863.00	3175	20230417	-38.20	1370	20231114	43.21	2795	-29.80	20240219	1704	15.14	20240207	2795	-29.80	20240219	274	616.06	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
79	20240318	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-59	5	-2.89	97206291	48473	62.55	2075	2075	1981	2650	1430	2040	2005.37	19.18	4416	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	1	1	21399569	424	-16.79	1.06	12	0.23	-118.00	1863.00	3175	20230417	-37.61	1370	20231114	44.60	2795	-29.12	20240219	1704	16.26	20240207	2795	-29.12	20240219	274	622.99	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
80	20240318	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-40	5	-1.96	72687640	36218	46.74	2075	2075	1988	2650	1430	2040	2006.95	19.18	4549	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	5	1	21399569	428	-16.95	1.07	12	0.17	-118.00	1863.00	3175	20230417	-37.01	1370	20231114	45.99	2795	-28.44	20240219	1704	17.37	20240207	2795	-28.44	20240219	274	629.93	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
81	20240318	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	20	2	0.98	1716290	831	1.07	2075	2075	2050	2650	1430	2040	2065.33	19.18	-306	2147	2093	2046	1992	1945	2120	2019	107	610	500	1420	5	1	21399569	441	-17.46	1.11	12	0.00	-118.00	1863.00	3175	20230417	-35.12	1370	20231114	50.36	2795	-26.30	20240219	1704	20.89	20240207	2795	-26.30	20240219	274	651.82	20231114	0.56	N	094860	500	106 억	4104169	N	N	N	N
82	20240315	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	0	3	0.00	157813897	77222	39.00	2010	2100	1999	2650	1430	2040	2043.64	19.20	-3187	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	437	-17.29	1.10	12	0.36	-118.00	1863.00	3175	20230417	-35.75	1370	20231114	48.91	2795	-27.01	20240219	1704	19.72	20240207	2795	-27.01	20240219	274	644.53	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
83	20240315	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-5	5	-0.25	155808962	76238	38.50	2010	2100	1999	2650	1430	2040	2043.72	19.20	-2655	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	435	-17.25	1.09	12	0.36	-118.00	1863.00	3175	20230417	-35.91	1370	20231114	48.54	2795	-27.19	20240219	1704	19.42	20240207	2795	-27.19	20240219	274	642.70	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
84	20240315	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-15	5	-0.74	147355532	72067	36.40	2010	2100	1999	2650	1430	2040	2044.70	19.20	-2292	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	433	-17.16	1.09	12	0.34	-118.00	1863.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
85	20240315	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	30	2	1.47	124595742	60959	30.79	2010	2100	1999	2650	1430	2040	2043.93	19.20	-1567	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	443	-17.54	1.11	12	0.28	-118.00	1863.00	3175	20230417	-34.80	1370	20231114	51.09	2795	-25.94	20240219	1704	21.48	20240207	2795	-25.94	20240219	274	655.47	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
86	20240315	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	15	2	0.74	101887857	49858	25.18	2010	2100	1999	2650	1430	2040	2043.56	19.20	-5041	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	440	-17.42	1.10	12	0.23	-118.00	1863.00	3175	20230417	-35.28	1370	20231114	50.00	2795	-26.48	20240219	1704	20.60	20240207	2795	-26.48	20240219	274	650.00	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
87	20240315	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	10	2	0.49	83000662	40595	20.50	2010	2100	1999	2650	1430	2040	2044.60	19.20	-2099	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	439	-17.37	1.10	12	0.19	-118.00	1863.00	3175	20230417	-35.43	1370	20231114	49.64	2795	-26.65	20240219	1704	20.31	20240207	2795	-26.65	20240219	274	648.18	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
88	20240315	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	5	2	0.25	43561947	21497	10.86	2010	2045	1999	2650	1430	2040	2026.42	19.20	-1152	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	438	-17.33	1.10	12	0.10	-118.00	1863.00	3175	20230417	-35.59	1370	20231114	49.27	2795	-26.83	20240219	1704	20.01	20240207	2795	-26.83	20240219	274	646.35	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
89	20240315	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-30	5	-1.47	1652430	821	0.41	2010	2030	2010	2650	1430	2040	2012.70	19.20	-76	2220	2130	2060	1970	1900	2095	1935	107	610	500	1420	5	1	21399569	430	-17.03	1.08	12	0.00	-118.00	1863.00	3175	20230417	-36.69	1370	20231114	46.72	2795	-28.09	20240219	1704	17.96	20240207	2795	-28.09	20240219	274	633.58	20231114	0.59	N	094860	500	106 억	4108020	N	N	N	N
90	20240314	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-80	5	-3.77	402676312	197711	164.38	2105	2150	1990	2755	1485	2120	2036.69	19.16	11409	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	437	-17.29	1.10	12	0.92	-118.00	1863.00	3175	20230417	-35.75	1370	20231114	48.91	2795	-27.01	20240219	1704	19.72	20240207	2795	-27.01	20240219	274	644.53	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
91	20240314	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-95	5	-4.48	378416362	185696	154.39	2105	2150	1990	2755	1485	2120	2037.83	19.16	11390	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	433	-17.16	1.09	12	0.87	-118.00	1863.00	3175	20230417	-36.22	1370	20231114	47.81	2795	-27.55	20240219	1704	18.84	20240207	2795	-27.55	20240219	274	639.05	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
92	20240314	140705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-75	5	-3.54	337357487	165561	137.65	2105	2150	1990	2755	1485	2120	2037.66	19.16	17704	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	438	-17.33	1.10	12	0.77	-118.00	1863.00	3175	20230417	-35.59	1370	20231114	49.27	2795	-26.83	20240219	1704	20.01	20240207	2795	-26.83	20240219	274	646.35	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
93	20240314	130701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-100	5	-4.72	325599347	159780	132.84	2105	2150	1990	2755	1485	2120	2037.80	19.16	18806	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	432	-17.12	1.08	12	0.75	-118.00	1863.00	3175	20230417	-36.38	1370	20231114	47.45	2795	-27.73	20240219	1704	18.54	20240207	2795	-27.73	20240219	274	637.23	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
94	20240314	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-115	5	-5.42	235037477	114561	95.25	2105	2150	1998	2755	1485	2120	2051.64	19.16	5111	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	429	-16.99	1.08	12	0.54	-118.00	1863.00	3175	20230417	-36.85	1370	20231114	46.35	2795	-28.26	20240219	1704	17.66	20240207	2795	-28.26	20240219	274	631.75	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
95	20240314	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-50	5	-2.36	198658537	96532	80.26	2105	2150	1998	2755	1485	2120	2057.96	19.16	3093	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	443	-17.54	1.11	12	0.45	-118.00	1863.00	3175	20230417	-34.80	1370	20231114	51.09	2795	-25.94	20240219	1704	21.48	20240207	2795	-25.94	20240219	274	655.47	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
96	20240314	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-85	5	-4.01	110970570	53254	44.28	2105	2150	2010	2755	1485	2120	2083.80	19.16	2096	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	435	-17.25	1.09	12	0.25	-118.00	1863.00	3175	20230417	-35.91	1370	20231114	48.54	2795	-27.19	20240219	1704	19.42	20240207	2795	-27.19	20240219	274	642.70	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
97	20240314	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	30	2	1.42	9012990	4225	3.51	2105	2150	2105	2755	1485	2120	2133.25	19.16	-213	2246	2182	2141	2077	2036	2162	2057	107	635	500	1480	5	1	21399569	460	-18.22	1.15	12	0.02	-118.00	1863.00	3175	20230417	-32.28	1370	20231114	56.93	2795	-23.08	20240219	1704	26.17	20240207	2795	-23.08	20240219	274	684.67	20231114	0.59	N	094860	500	106 억	4100028	N	N	N	N
98	20240313	160656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	-55	5	-2.53	255658515	120278	255.77	2175	2205	2100	2825	1525	2175	2125.56	19.13	6111	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	454	-17.97	1.14	12	0.56	-118.00	1863.00	3175	20230417	-33.23	1370	20231114	54.74	2795	-24.15	20240219	1704	24.41	20240207	2795	-24.15	20240219	274	673.72	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
99	20240313	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-50	5	-2.30	237103845	111501	237.11	2175	2205	2100	2825	1525	2175	2126.47	19.13	5998	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	455	-18.01	1.14	12	0.52	-118.00	1863.00	3175	20230417	-33.07	1370	20231114	55.11	2795	-23.97	20240219	1704	24.71	20240207	2795	-23.97	20240219	274	675.55	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
100	20240313	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	-60	5	-2.76	186166540	87411	185.88	2175	2205	2100	2825	1525	2175	2129.78	19.13	2863	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	453	-17.92	1.14	12	0.41	-118.00	1863.00	3175	20230417	-33.39	1370	20231114	54.38	2795	-24.33	20240219	1704	24.12	20240207	2795	-24.33	20240219	274	671.90	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
101	20240313	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	-45	5	-2.07	165453815	77643	165.11	2175	2205	2100	2825	1525	2175	2130.96	19.13	3637	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	456	-18.05	1.14	12	0.36	-118.00	1863.00	3175	20230417	-32.91	1370	20231114	55.47	2795	-23.79	20240219	1704	25.00	20240207	2795	-23.79	20240219	274	677.37	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
102	20240313	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	-55	5	-2.53	128749310	60310	128.25	2175	2205	2100	2825	1525	2175	2134.79	19.13	1999	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	454	-17.97	1.14	12	0.28	-118.00	1863.00	3175	20230417	-33.23	1370	20231114	54.74	2795	-24.15	20240219	1704	24.41	20240207	2795	-24.15	20240219	274	673.72	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
103	20240313	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-50	5	-2.30	95028335	44459	94.54	2175	2205	2100	2825	1525	2175	2137.44	19.13	3080	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	455	-18.01	1.14	12	0.21	-118.00	1863.00	3175	20230417	-33.07	1370	20231114	55.11	2795	-23.97	20240219	1704	24.71	20240207	2795	-23.97	20240219	274	675.55	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
104	20240313	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-25	5	-1.15	82332525	38511	81.89	2175	2205	2100	2825	1525	2175	2137.90	19.13	5047	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	460	-18.22	1.15	12	0.18	-118.00	1863.00	3175	20230417	-32.28	1370	20231114	56.93	2795	-23.08	20240219	1704	26.17	20240207	2795	-23.08	20240219	274	684.67	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
105	20240313	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-20	5	-0.92	12286440	5707	12.14	2175	2205	2100	2825	1525	2175	2152.87	19.13	-568	2301	2237	2206	2142	2111	2222	2127	107	650	500	1520	5	1	21399569	461	-18.26	1.16	12	0.03	-118.00	1863.00	3175	20230417	-32.13	1370	20231114	57.30	2795	-22.90	20240219	1704	26.47	20240207	2795	-22.90	20240219	274	686.50	20231114	0.63	N	094860	500	106 억	4093917	N	N	N	N
106	20240312	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	-55	5	-2.47	103636190	46951	62.42	2230	2270	2175	2895	1565	2230	2207.69	19.17	-9427	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	465	-18.43	1.17	12	0.22	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
107	20240312	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-30	5	-1.35	92191660	41706	55.44	2230	2270	2190	2895	1565	2230	2210.51	19.17	-7890	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	471	-18.64	1.18	12	0.19	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
108	20240312	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-35	5	-1.57	81447580	36810	48.94	2230	2270	2195	2895	1565	2230	2212.65	19.17	-7327	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	470	-18.60	1.18	12	0.17	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
109	20240312	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-30	5	-1.35	75871085	34272	45.56	2230	2270	2200	2895	1565	2230	2213.79	19.17	-6079	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	471	-18.64	1.18	12	0.16	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
110	20240312	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-25	5	-1.12	63346340	28590	38.01	2230	2270	2200	2895	1565	2230	2215.68	19.17	-5163	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	472	-18.69	1.18	12	0.13	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
111	20240312	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-25	5	-1.12	54603300	24628	32.74	2230	2270	2200	2895	1565	2230	2217.12	19.17	-3448	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	472	-18.69	1.18	12	0.12	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
112	20240312	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-25	5	-1.12	44125515	19878	26.43	2230	2270	2200	2895	1565	2230	2219.82	19.17	-2068	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	472	-18.69	1.18	12	0.09	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
113	20240312	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	20	2	0.90	2774845	1239	1.65	2230	2270	2230	2895	1565	2230	2239.58	19.17	-30	2430	2330	2220	2120	2010	2380	2170	107	665	500	1560	5	1	21399569	481	-19.07	1.21	12	0.01	-118.00	1863.00	3175	20230417	-29.13	1370	20231114	64.23	2795	-19.50	20240219	1704	32.04	20240207	2795	-19.50	20240219	274	721.17	20231114	0.60	N	094860	500	106 억	4103327	N	N	N	N
114	20240311	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	30	2	1.36	166324440	74592	151.91	2180	2320	2110	2860	1540	2200	2229.79	19.20	-5659	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	477	-18.90	1.20	12	0.35	-118.00	1863.00	3175	20230417	-29.76	1370	20231114	62.77	2795	-20.21	20240219	1704	30.87	20240207	2795	-20.21	20240219	274	713.87	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
115	20240311	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	30	2	1.36	150516060	67503	137.47	2180	2320	2110	2860	1540	2200	2229.77	19.20	-6009	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	477	-18.90	1.20	12	0.32	-118.00	1863.00	3175	20230417	-29.76	1370	20231114	62.77	2795	-20.21	20240219	1704	30.87	20240207	2795	-20.21	20240219	274	713.87	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
116	20240311	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	45	2	2.05	111746215	50169	102.17	2180	2320	2110	2860	1540	2200	2227.40	19.20	-3433	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	480	-19.03	1.21	12	0.23	-118.00	1863.00	3175	20230417	-29.29	1370	20231114	63.87	2795	-19.68	20240219	1704	31.75	20240207	2795	-19.68	20240219	274	719.34	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
117	20240311	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	30	2	1.36	94840355	42615	86.79	2180	2320	2110	2860	1540	2200	2225.52	19.20	-3104	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	477	-18.90	1.20	12	0.20	-118.00	1863.00	3175	20230417	-29.76	1370	20231114	62.77	2795	-20.21	20240219	1704	30.87	20240207	2795	-20.21	20240219	274	713.87	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
118	20240311	120646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	40	2	1.82	86720085	38992	79.41	2180	2320	2110	2860	1540	2200	2224.05	19.20	-579	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	479	-18.98	1.20	12	0.18	-118.00	1863.00	3175	20230417	-29.45	1370	20231114	63.50	2795	-19.86	20240219	1704	31.46	20240207	2795	-19.86	20240219	274	717.52	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
119	20240311	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	25	2	1.14	66772560	30089	61.28	2180	2320	2110	2860	1540	2200	2219.17	19.20	-33	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	476	-18.86	1.19	12	0.14	-118.00	1863.00	3175	20230417	-29.92	1370	20231114	62.41	2795	-20.39	20240219	1704	30.58	20240207	2795	-20.39	20240219	274	712.04	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
120	20240311	100636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	20	2	0.91	54053725	24391	49.67	2180	2320	2110	2860	1540	2200	2216.13	19.20	1339	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	475	-18.81	1.19	12	0.11	-118.00	1863.00	3175	20230417	-30.08	1370	20231114	62.04	2795	-20.57	20240219	1704	30.28	20240207	2795	-20.57	20240219	274	710.22	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
121	20240311	090639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	-25	5	-1.14	20181330	9088	18.51	2180	2320	2110	2860	1540	2200	2220.66	19.20	-170	2270	2235	2185	2150	2100	2252	2167	107	660	500	1540	5	1	21399569	465	-18.43	1.17	12	0.04	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.61	N	094860	500	106 억	4108089	N	N	N	N
122	20240308	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	25	2	1.15	106799460	48648	94.71	2170	2220	2135	2825	1525	2175	2195.35	19.17	5434	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	471	-18.64	1.18	12	0.23	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
123	20240308	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	30	2	1.38	104673800	47682	92.83	2170	2220	2135	2825	1525	2175	2195.25	19.17	5305	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	472	-18.69	1.18	12	0.22	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
124	20240308	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	10	2	0.46	88689005	40413	78.68	2170	2220	2135	2825	1525	2175	2194.57	19.17	5310	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	468	-18.52	1.17	12	0.19	-118.00	1863.00	3175	20230417	-31.18	1370	20231114	59.49	2795	-21.82	20240219	1704	28.23	20240207	2795	-21.82	20240219	274	697.45	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
125	20240308	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	25	2	1.15	82799500	37722	73.44	2170	2220	2135	2825	1525	2175	2194.99	19.17	5180	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	471	-18.64	1.18	12	0.18	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
126	20240308	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	20	2	0.92	74029595	33730	65.66	2170	2220	2135	2825	1525	2175	2194.77	19.17	7651	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	470	-18.60	1.18	12	0.16	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
127	20240308	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	30	2	1.38	65219230	29721	57.86	2170	2220	2135	2825	1525	2175	2194.38	19.17	8307	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	472	-18.69	1.18	12	0.14	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
128	20240308	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	5	2	0.23	38513815	17567	34.20	2170	2220	2135	2825	1525	2175	2192.40	19.17	2480	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	467	-18.47	1.17	12	0.08	-118.00	1863.00	3175	20230417	-31.34	1370	20231114	59.12	2795	-22.00	20240219	1704	27.93	20240207	2795	-22.00	20240219	274	695.62	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
129	20240308	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	-5	5	-0.23	108500	50	0.10	2170	2170	2170	2825	1525	2175	2170.00	19.17	0	2255	2215	2170	2130	2085	2192	2107	107	650	500	1520	5	1	21399569	464	-18.39	1.16	12	0.00	-118.00	1863.00	3175	20230417	-31.65	1370	20231114	58.39	2795	-22.36	20240219	1704	27.35	20240207	2795	-22.36	20240219	274	691.97	20231114	0.61	N	094860	500	106 억	4102655	N	N	N	N
130	20240307	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	10	2	0.46	111066180	51363	115.32	2200	2210	2125	2810	1520	2165	2162.38	19.20	-5272	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	465	-18.43	1.17	12	0.24	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
131	20240307	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	20	2	0.92	109028410	50430	113.22	2200	2210	2125	2810	1520	2165	2161.98	19.20	-4744	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	468	-18.52	1.17	12	0.24	-118.00	1863.00	3175	20230417	-31.18	1370	20231114	59.49	2795	-21.82	20240219	1704	28.23	20240207	2795	-21.82	20240219	274	697.45	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
132	20240307	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	45	2	2.08	86077335	39878	89.53	2200	2210	2125	2810	1520	2165	2158.52	19.20	-1863	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	473	-18.73	1.19	12	0.19	-118.00	1863.00	3175	20230417	-30.39	1370	20231114	61.31	2795	-20.93	20240219	1704	29.69	20240207	2795	-20.93	20240219	274	706.57	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
133	20240307	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	0	3	0.00	68406645	31772	71.33	2200	2200	2125	2810	1520	2165	2153.05	19.20	-2479	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	463	-18.35	1.16	12	0.15	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
134	20240307	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	0	3	0.00	61560020	28596	64.20	2200	2200	2125	2810	1520	2165	2152.75	19.20	-3427	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	463	-18.35	1.16	12	0.13	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
135	20240307	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-30	5	-1.39	53374615	24786	55.65	2200	2200	2125	2810	1520	2165	2153.42	19.20	-3988	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	457	-18.09	1.15	12	0.12	-118.00	1863.00	3175	20230417	-32.76	1370	20231114	55.84	2795	-23.61	20240219	1704	25.29	20240207	2795	-23.61	20240219	274	679.20	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
136	20240307	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-10	5	-0.46	40282885	18665	41.91	2200	2200	2145	2810	1520	2165	2158.20	19.20	-3271	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	461	-18.26	1.16	12	0.09	-118.00	1863.00	3175	20230417	-32.13	1370	20231114	57.30	2795	-22.90	20240219	1704	26.47	20240207	2795	-22.90	20240219	274	686.50	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
137	20240307	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	30	2	1.39	538960	245	0.55	2200	2200	2180	2810	1520	2165	2199.84	19.20	-41	2321	2242	2201	2122	2081	2222	2102	107	645	500	1510	5	1	21399569	470	-18.60	1.18	12	0.00	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.61	N	094860	500	106 억	4107927	N	N	N	N
138	20240306	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-60	5	-2.70	97422655	44496	56.31	2185	2280	2160	2890	1560	2225	2189.47	19.22	-5251	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	463	-18.35	1.16	12	0.21	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
139	20240306	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-45	5	-2.02	87582975	39947	50.56	2185	2280	2160	2890	1560	2225	2192.48	19.22	-3566	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	467	-18.47	1.17	12	0.19	-118.00	1863.00	3175	20230417	-31.34	1370	20231114	59.12	2795	-22.00	20240219	1704	27.93	20240207	2795	-22.00	20240219	274	695.62	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
140	20240306	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	-40	5	-1.80	67644190	30752	38.92	2185	2280	2175	2890	1560	2225	2199.67	19.22	-2038	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	468	-18.52	1.17	12	0.14	-118.00	1863.00	3175	20230417	-31.18	1370	20231114	59.49	2795	-21.82	20240219	1704	28.23	20240207	2795	-21.82	20240219	274	697.45	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
141	20240306	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-35	5	-1.57	55462935	25153	31.83	2185	2280	2175	2890	1560	2225	2205.02	19.22	-2020	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	469	-18.56	1.18	12	0.12	-118.00	1863.00	3175	20230417	-31.02	1370	20231114	59.85	2795	-21.65	20240219	1704	28.52	20240207	2795	-21.65	20240219	274	699.27	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
142	20240306	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	-50	5	-2.25	43266165	19561	24.76	2185	2280	2175	2890	1560	2225	2211.86	19.22	-2416	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	465	-18.43	1.17	12	0.09	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
143	20240306	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-25	5	-1.12	27333845	12280	15.54	2185	2280	2180	2890	1560	2225	2225.88	19.22	-2547	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	471	-18.64	1.18	12	0.06	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
144	20240306	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-5	5	-0.22	17365900	7772	9.84	2185	2280	2180	2890	1560	2225	2234.42	19.22	-336	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	475	-18.81	1.19	12	0.04	-118.00	1863.00	3175	20230417	-30.08	1370	20231114	62.04	2795	-20.57	20240219	1704	30.28	20240207	2795	-20.57	20240219	274	710.22	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
145	20240306	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-30	5	-1.35	1279740	585	0.74	2185	2195	2180	2890	1560	2225	2187.59	19.22	-179	2405	2315	2210	2120	2015	2360	2165	107	665	500	1550	5	1	21399569	470	-18.60	1.18	12	0.00	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.60	N	094860	500	106 억	4113164	N	N	N	N
146	20240305	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	55	2	2.53	173510750	78221	107.91	2170	2300	2105	2820	1520	2170	2218.21	19.29	-15547	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	476	-18.86	1.19	12	0.37	-118.00	1863.00	3175	20230417	-29.92	1370	20231114	62.41	2795	-20.39	20240219	1704	30.58	20240207	2795	-20.39	20240219	274	712.04	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
147	20240305	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	50	2	2.30	168387410	75907	104.72	2170	2300	2105	2820	1520	2170	2218.34	19.29	-15482	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	475	-18.81	1.19	12	0.35	-118.00	1863.00	3175	20230417	-30.08	1370	20231114	62.04	2795	-20.57	20240219	1704	30.28	20240207	2795	-20.57	20240219	274	710.22	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
148	20240305	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	40	2	1.84	134126795	60368	83.28	2170	2300	2105	2820	1520	2170	2221.82	19.29	-14693	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	473	-18.73	1.19	12	0.28	-118.00	1863.00	3175	20230417	-30.39	1370	20231114	61.31	2795	-20.93	20240219	1704	29.69	20240207	2795	-20.93	20240219	274	706.57	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
149	20240305	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	60	2	2.76	114573525	51575	71.15	2170	2300	2105	2820	1520	2170	2221.49	19.29	-11618	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	477	-18.90	1.20	12	0.24	-118.00	1863.00	3175	20230417	-29.76	1370	20231114	62.77	2795	-20.21	20240219	1704	30.87	20240207	2795	-20.21	20240219	274	713.87	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
150	20240305	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	65	2	3.00	103439575	46588	64.27	2170	2300	2105	2820	1520	2170	2220.31	19.29	-11620	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	478	-18.94	1.20	12	0.22	-118.00	1863.00	3175	20230417	-29.61	1370	20231114	63.14	2795	-20.04	20240219	1704	31.16	20240207	2795	-20.04	20240219	274	715.69	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
151	20240305	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	65	2	3.00	92795340	41831	57.71	2170	2300	2105	2820	1520	2170	2218.34	19.29	-11624	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	478	-18.94	1.20	12	0.20	-118.00	1863.00	3175	20230417	-29.61	1370	20231114	63.14	2795	-20.04	20240219	1704	31.16	20240207	2795	-20.04	20240219	274	715.69	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
152	20240305	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	45	2	2.07	34934535	16158	22.29	2170	2260	2105	2820	1520	2170	2162.06	19.29	-4279	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	474	-18.77	1.19	12	0.08	-118.00	1863.00	3175	20230417	-30.24	1370	20231114	61.68	2795	-20.75	20240219	1704	29.99	20240207	2795	-20.75	20240219	274	708.39	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
153	20240305	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	2577465	1183	1.63	2170	2260	2105	2820	1520	2170	2178.75	19.29	-81	2290	2230	2170	2110	2050	2200	2080	107	650	500	1510	5	1	21399569	463	-18.35	1.16	12	0.01	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.61	N	094860	500	106 억	4128698	N	N	N	N
154	20240304	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	-30	5	-1.36	157547875	72266	70.67	2200	2230	2110	2860	1540	2200	2180.11	19.24	9025	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	464	-18.39	1.16	12	0.34	-118.00	1863.00	3175	20230417	-31.65	1370	20231114	58.39	2795	-22.36	20240219	1704	27.35	20240207	2795	-22.36	20240219	274	691.97	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
155	20240304	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-35	5	-1.59	148663940	68169	66.66	2200	2230	2110	2860	1540	2200	2180.81	19.24	8725	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	463	-18.35	1.16	12	0.32	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
156	20240304	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	0	3	0.00	126425265	57957	56.68	2200	2230	2110	2860	1540	2200	2181.36	19.24	9123	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	471	-18.64	1.18	12	0.27	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
157	20240304	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-5	5	-0.23	83045715	37903	37.07	2200	2230	2170	2860	1540	2200	2191.01	19.24	6733	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	470	-18.60	1.18	12	0.18	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
158	20240304	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	0	3	0.00	72862965	33244	32.51	2200	2230	2170	2860	1540	2200	2191.76	19.24	6678	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	471	-18.64	1.18	12	0.16	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
159	20240304	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	15	2	0.68	63659015	29064	28.42	2200	2230	2170	2860	1540	2200	2190.30	19.24	8504	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	474	-18.77	1.19	12	0.14	-118.00	1863.00	3175	20230417	-30.24	1370	20231114	61.68	2795	-20.75	20240219	1704	29.99	20240207	2795	-20.75	20240219	274	708.39	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
160	20240304	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-5	5	-0.23	41567040	19000	18.58	2200	2230	2170	2860	1540	2200	2187.74	19.24	7075	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	470	-18.60	1.18	12	0.09	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N
161	20240304	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	10	2	0.45	5847325	2642	2.58	2200	2230	2200	2860	1540	2200	2213.22	19.24	508	2383	2291	2228	2136	2073	2260	2105	107	660	500	1540	5	1	21399569	473	-18.73	1.19	12	0.01	-118.00	1863.00	3175	20230417	-30.39	1370	20231114	61.31	2795	-20.93	20240219	1704	29.69	20240207	2795	-20.93	20240219	274	706.57	20231114	0.64	N	094860	500	106 억	4118262	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History