KissMeData/234300/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	-45	5	-1.12	643161385	161900	147.36	3980	4005	3945	5200	2805	4005	3972.60	1.17	-23733	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1090	6.57	1.13	12	0.59	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
3	20240329	151004	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3975	-30	5	-0.75	620306430	156137	142.11	3980	4005	3945	5200	2805	4005	3972.83	1.17	-23531	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1094	6.59	1.13	12	0.57	603.00	3503.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
4	20240329	141000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	-45	5	-1.12	555144415	139718	127.17	3980	4005	3945	5200	2805	4005	3973.32	1.17	-23295	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1090	6.57	1.13	12	0.51	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
5	20240329	130945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	-45	5	-1.12	516456630	129935	118.26	3980	4005	3945	5200	2805	4005	3974.73	1.17	-22982	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1090	6.57	1.13	12	0.47	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
6	20240329	120955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3975	-30	5	-0.75	397343985	99851	90.88	3980	4005	3950	5200	2805	4005	3979.37	1.17	-9820	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1094	6.59	1.13	12	0.36	603.00	3503.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
7	20240329	110944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	0	3	0.00	251317885	63094	57.43	3980	4005	3970	5200	2805	4005	3983.23	1.17	-4892	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1103	6.64	1.14	12	0.23	603.00	3503.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
8	20240329	100944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-10	5	-0.25	188292290	47306	43.06	3980	4005	3970	5200	2805	4005	3980.30	1.17	-3279	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1100	6.63	1.14	12	0.17	603.00	3503.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
9	20240329	090944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-5	5	-0.12	28071345	7036	6.40	3980	4005	3980	5200	2805	4005	3989.67	1.17	129	4128	4066	4033	3971	3938	4050	3955	138	1195	500	2960	5	1	27532242	1101	6.63	1.14	12	0.03	603.00	3503.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.01	N	234300	500	137 억	322470	N	N	N	N
10	20240328	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-35	5	-0.87	441743685	109463	137.10	4065	4095	4000	5250	2830	4040	4035.55	1.28	-29356	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1103	6.64	1.14	12	0.40	603.00	3503.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
11	20240328	150951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-30	5	-0.74	430663040	106696	133.64	4065	4095	4000	5250	2830	4040	4036.36	1.28	-28471	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1104	6.65	1.14	12	0.39	603.00	3503.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
12	20240328	140939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4025	-15	5	-0.37	332560615	82241	103.01	4065	4095	4015	5250	2830	4040	4043.73	1.28	-19650	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1108	6.67	1.15	12	0.30	603.00	3503.00	7100	20230622	-43.31	3470	20231023	15.99	4660	-13.63	20240220	3675	9.52	20240118	7100	-43.31	20230622	3470	15.99	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
13	20240328	130939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	5	2	0.12	260108045	64224	80.44	4065	4095	4025	5250	2830	4040	4050.01	1.28	-14213	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1114	6.71	1.15	12	0.23	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
14	20240328	120944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4065	25	2	0.62	185997665	45871	57.45	4065	4095	4030	5250	2830	4040	4054.80	1.28	-53	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1119	6.74	1.16	12	0.17	603.00	3503.00	7100	20230622	-42.75	3470	20231023	17.15	4660	-12.77	20240220	3675	10.61	20240118	7100	-42.75	20230622	3470	17.15	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
15	20240328	110946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4075	35	2	0.87	165568145	40834	51.15	4065	4095	4030	5250	2830	4040	4054.66	1.28	3507	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1122	6.76	1.16	12	0.15	603.00	3503.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
16	20240328	101000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4080	40	2	0.99	123619400	30505	38.21	4065	4095	4030	5250	2830	4040	4052.43	1.28	4840	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1123	6.77	1.16	12	0.11	603.00	3503.00	7100	20230622	-42.54	3470	20231023	17.58	4660	-12.45	20240220	3675	11.02	20240118	7100	-42.54	20230622	3470	17.58	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
17	20240328	090959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	15	2	0.37	21990670	5424	6.79	4065	4070	4040	5250	2830	4040	4054.33	1.28	-1013	4090	4065	4045	4020	4000	4055	4010	138	1210	500	2980	5	1	27532242	1116	6.72	1.16	12	0.02	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	5.13	N	234300	500	137 억	352385	N	N	N	N
18	20240327	160954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-30	5	-0.74	307542180	76083	33.23	4070	4070	4025	5290	2850	4070	4042.19	1.33	-15110	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1112	6.70	1.15	12	0.28	603.00	3503.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
19	20240327	150956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	-25	5	-0.61	302633595	74868	32.70	4070	4070	4025	5290	2850	4070	4042.23	1.33	-14395	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1114	6.71	1.15	12	0.27	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
20	20240327	140956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-15	5	-0.37	244119925	60364	26.37	4070	4070	4025	5290	2850	4070	4044.13	1.33	-11861	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1116	6.72	1.16	12	0.22	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
21	20240327	130953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-30	5	-0.74	226209675	55932	24.43	4070	4070	4025	5290	2850	4070	4044.37	1.33	-11966	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1112	6.70	1.15	12	0.20	603.00	3503.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
22	20240327	120953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	-25	5	-0.61	203895955	50414	22.02	4070	4070	4025	5290	2850	4070	4044.43	1.33	-11306	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1114	6.71	1.15	12	0.18	603.00	3503.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
23	20240327	110954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-30	5	-0.74	172785505	42715	18.66	4070	4070	4025	5290	2850	4070	4045.08	1.33	-8125	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1112	6.70	1.15	12	0.16	603.00	3503.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
24	20240327	100950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-15	5	-0.37	106319215	26304	11.49	4070	4070	4025	5290	2850	4070	4041.94	1.33	-139	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1116	6.72	1.16	12	0.10	603.00	3503.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
25	20240327	090956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4035	-35	5	-0.86	38680515	9571	4.18	4070	4070	4030	5290	2850	4070	4041.43	1.33	938	4170	4120	4040	3990	3910	4145	4015	138	1220	500	3010	5	1	27532242	1111	6.69	1.15	12	0.03	603.00	3503.00	7100	20230622	-43.17	3470	20231023	16.28	4660	-13.41	20240220	3675	9.80	20240118	7100	-43.17	20230622	3470	16.28	20231023	5.15	N	234300	500	137 억	367399	N	N	N	N
26	20240326	160848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	70	2	1.75	918345880	227416	212.41	3960	4090	3960	5200	2800	4000	4038.10	1.16	47096	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1121	6.75	1.16	12	0.83	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
27	20240326	150942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4050	50	2	1.25	858096360	212578	198.55	3960	4090	3960	5200	2800	4000	4036.62	1.16	47846	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1115	6.72	1.16	12	0.77	603.00	3503.00	7100	20230622	-42.96	3470	20231023	16.71	4660	-13.09	20240220	3675	10.20	20240118	7100	-42.96	20230622	3470	16.71	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
28	20240326	140940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	70	2	1.75	762323025	189009	176.53	3960	4090	3960	5200	2800	4000	4033.26	1.16	48971	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1121	6.75	1.16	12	0.69	603.00	3503.00	7100	20230622	-42.68	3470	20231023	17.29	4660	-12.66	20240220	3675	10.75	20240118	7100	-42.68	20230622	3470	17.29	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
29	20240326	130935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	40	2	1.00	526180545	130869	122.23	3960	4070	3960	5200	2800	4000	4020.67	1.16	35690	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1112	6.70	1.15	12	0.48	603.00	3503.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
30	20240326	120935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4050	50	2	1.25	452363515	112617	105.18	3960	4070	3960	5200	2800	4000	4016.83	1.16	35868	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1115	6.72	1.16	12	0.41	603.00	3503.00	7100	20230622	-42.96	3470	20231023	16.71	4660	-13.09	20240220	3675	10.20	20240118	7100	-42.96	20230622	3470	16.71	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
31	20240326	110932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	20	2	0.50	264277625	66027	61.67	3960	4025	3960	5200	2800	4000	4002.57	1.16	19754	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1107	6.67	1.15	12	0.24	603.00	3503.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
32	20240326	100944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	10	2	0.25	187364080	46847	43.75	3960	4025	3960	5200	2800	4000	3999.49	1.16	19321	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1104	6.65	1.14	12	0.17	603.00	3503.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
33	20240326	090943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	20	2	0.50	38981995	9824	9.18	3960	4020	3960	5200	2800	4000	3968.04	1.16	1478	4043	4021	3978	3956	3913	4032	3967	138	1200	500	2960	5	1	27532242	1107	6.67	1.15	12	0.04	603.00	3503.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.20	N	234300	500	137 억	319323	N	N	N	N
34	20240325	161015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	65	2	1.65	421405560	106153	143.59	3935	4000	3935	5110	2755	3935	3969.74	1.12	10680	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1101	6.63	1.14	12	0.39	603.00	3503.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
35	20240325	151017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	60	2	1.52	394206800	99352	134.39	3935	4000	3935	5110	2755	3935	3967.78	1.12	8370	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1100	6.63	1.14	12	0.36	603.00	3503.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
36	20240325	141015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3970	35	2	0.89	263750255	66694	90.22	3935	3980	3935	5110	2755	3935	3954.63	1.12	4897	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1093	6.58	1.13	12	0.24	603.00	3503.00	7100	20230622	-44.08	3470	20231023	14.41	4660	-14.81	20240220	3675	8.03	20240118	7100	-44.08	20230622	3470	14.41	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
37	20240325	131015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	25	2	0.64	192881180	48815	66.03	3935	3970	3935	5110	2755	3935	3951.27	1.12	3595	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1090	6.57	1.13	12	0.18	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
38	20240325	121018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	25	2	0.64	179869930	45525	61.58	3935	3970	3935	5110	2755	3935	3951.01	1.12	3604	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1090	6.57	1.13	12	0.17	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
39	20240325	111016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	25	2	0.64	152569665	38622	52.24	3935	3970	3935	5110	2755	3935	3950.33	1.12	3613	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1090	6.57	1.13	12	0.14	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
40	20240325	101017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	25	2	0.64	126471745	32030	43.33	3935	3970	3935	5110	2755	3935	3948.54	1.12	2685	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1090	6.57	1.13	12	0.12	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
41	20240325	091020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	25	2	0.64	37314155	9467	12.81	3935	3960	3935	5110	2755	3935	3941.50	1.12	2013	3975	3955	3945	3925	3915	3950	3920	138	1175	500	2910	5	1	27532242	1090	6.57	1.13	12	0.03	603.00	3503.00	7100	20230622	-44.23	3470	20231023	14.12	4660	-15.02	20240220	3675	7.76	20240118	7100	-44.23	20230622	3470	14.12	20231023	5.22	N	234300	500	137 억	308663	N	N	N	N
42	20240322	161018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3935	-20	5	-0.51	288457360	73090	66.94	3955	3965	3935	5140	2770	3955	3946.65	1.07	14561	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1083	6.53	1.12	12	0.27	603.00	3503.00	7100	20230622	-44.58	3470	20231023	13.40	4660	-15.56	20240220	3675	7.07	20240118	7100	-44.58	20230622	3470	13.40	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
43	20240322	151020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	262229020	66428	60.84	3955	3965	3935	5140	2770	3955	3947.57	1.07	13006	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1088	6.55	1.13	12	0.24	603.00	3503.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
44	20240322	141008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	201419820	51031	46.74	3955	3965	3935	5140	2770	3955	3947.01	1.07	7798	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1088	6.55	1.13	12	0.19	603.00	3503.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
45	20240322	131013	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	172125195	43606	39.94	3955	3965	3935	5140	2770	3955	3947.28	1.07	6974	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1088	6.55	1.13	12	0.16	603.00	3503.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
46	20240322	121009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	144364765	36574	33.50	3955	3965	3935	5140	2770	3955	3947.20	1.07	5398	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1088	6.55	1.13	12	0.13	603.00	3503.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
47	20240322	111018	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	119255340	30211	27.67	3955	3965	3935	5140	2770	3955	3947.41	1.07	4420	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1088	6.55	1.13	12	0.11	603.00	3503.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
48	20240322	101008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3945	-10	5	-0.25	61070625	15466	14.16	3955	3965	3935	5140	2770	3955	3948.70	1.07	592	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1086	6.54	1.13	12	0.06	603.00	3503.00	7100	20230622	-44.44	3470	20231023	13.69	4660	-15.34	20240220	3675	7.35	20240118	7100	-44.44	20230622	3470	13.69	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
49	20240322	091008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3940	-15	5	-0.38	20928245	5296	4.85	3955	3965	3940	5140	2770	3955	3951.71	1.07	25	4015	3985	3950	3920	3885	3967	3902	138	1185	500	2920	5	1	27532242	1085	6.53	1.12	12	0.02	603.00	3503.00	7100	20230622	-44.51	3470	20231023	13.54	4660	-15.45	20240220	3675	7.21	20240118	7100	-44.51	20230622	3470	13.54	20231023	5.24	N	234300	500	137 억	294101	N	N	N	N
50	20240321	161013	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	0	3	0.00	429250670	108949	73.45	3980	3980	3915	5140	2770	3955	3939.90	1.07	-291	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1089	3.23	1.52	12	0.40	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
51	20240321	151009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3945	-10	5	-0.25	402657095	102213	68.91	3980	3980	3915	5140	2770	3955	3939.39	1.07	-273	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1086	3.22	1.52	12	0.37	1226.00	2596.00	7100	20230622	-44.44	3470	20231023	13.69	4660	-15.34	20240220	3675	7.35	20240118	7100	-44.44	20230622	3470	13.69	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
52	20240321	141009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3945	-10	5	-0.25	351194795	89143	60.10	3980	3980	3915	5140	2770	3955	3939.68	1.07	-300	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1086	3.22	1.52	12	0.32	1226.00	2596.00	7100	20230622	-44.44	3470	20231023	13.69	4660	-15.34	20240220	3675	7.35	20240118	7100	-44.44	20230622	3470	13.69	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
53	20240321	130958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-5	5	-0.13	306623205	77831	52.47	3980	3980	3915	5140	2770	3955	3939.60	1.07	-80	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1088	3.22	1.52	12	0.28	1226.00	2596.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
54	20240321	121011	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3945	-10	5	-0.25	272392050	69149	46.62	3980	3980	3915	5140	2770	3955	3939.20	1.07	-887	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1086	3.22	1.52	12	0.25	1226.00	2596.00	7100	20230622	-44.44	3470	20231023	13.69	4660	-15.34	20240220	3675	7.35	20240118	7100	-44.44	20230622	3470	13.69	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
55	20240321	111009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3940	-15	5	-0.38	239804740	60880	41.04	3980	3980	3915	5140	2770	3955	3938.97	1.07	-507	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1085	3.21	1.52	12	0.22	1226.00	2596.00	7100	20230622	-44.51	3470	20231023	13.54	4660	-15.45	20240220	3675	7.21	20240118	7100	-44.51	20230622	3470	13.54	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
56	20240321	101013	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3930	-25	5	-0.63	132572645	33569	22.63	3980	3980	3925	5140	2770	3955	3949.26	1.07	368	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1082	3.21	1.51	12	0.12	1226.00	2596.00	7100	20230622	-44.65	3470	20231023	13.26	4660	-15.67	20240220	3675	6.94	20240118	7100	-44.65	20230622	3470	13.26	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
57	20240321	091017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	0	3	0.00	11068910	2791	1.88	3980	3980	3955	5140	2770	3955	3965.93	1.07	-339	4021	3987	3966	3932	3911	3977	3922	138	1185	500	2920	5	1	27532242	1089	3.23	1.52	12	0.01	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.23	N	234300	500	137 억	294392	N	N	N	N
58	20240320	161000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-40	5	-1.00	583595035	147329	133.91	4000	4000	3945	5190	2800	3995	3960.96	1.07	-1243	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1089	3.23	1.52	12	0.54	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
59	20240320	151002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-45	5	-1.13	555867765	140307	127.53	4000	4000	3945	5190	2800	3995	3961.56	1.07	-922	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1088	3.22	1.52	12	0.51	1226.00	2596.00	7100	20230622	-44.37	3470	20231023	13.83	4660	-15.24	20240220	3675	7.48	20240118	7100	-44.37	20230622	3470	13.83	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
60	20240320	141008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-40	5	-1.00	415547725	104806	95.26	4000	4000	3945	5190	2800	3995	3964.63	1.07	355	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1089	3.23	1.52	12	0.38	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
61	20240320	131007	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3965	-30	5	-0.75	376144835	94860	86.22	4000	4000	3945	5190	2800	3995	3964.95	1.07	1312	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1092	3.23	1.53	12	0.34	1226.00	2596.00	7100	20230622	-44.15	3470	20231023	14.27	4660	-14.91	20240220	3675	7.89	20240118	7100	-44.15	20230622	3470	14.27	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
62	20240320	121001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-40	5	-1.00	354739035	89468	81.32	4000	4000	3945	5190	2800	3995	3964.64	1.07	3537	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1089	3.23	1.52	12	0.32	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
63	20240320	111003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3970	-25	5	-0.63	284752575	71782	65.24	4000	4000	3945	5190	2800	3995	3966.51	1.07	4177	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1093	3.24	1.53	12	0.26	1226.00	2596.00	7100	20230622	-44.08	3470	20231023	14.41	4660	-14.81	20240220	3675	8.03	20240118	7100	-44.08	20230622	3470	14.41	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
64	20240320	100957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	-10	5	-0.25	126347020	31726	28.84	4000	4000	3970	5190	2800	3995	3982.04	1.07	5220	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1097	3.25	1.54	12	0.12	1226.00	2596.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
65	20240320	091002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	5	2	0.13	17476110	4377	3.98	4000	4000	3990	5190	2800	3995	3992.04	1.07	1447	4061	4027	4001	3967	3941	4015	3955	138	1195	500	2950	5	1	27532242	1101	3.26	1.54	12	0.02	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.26	N	234300	500	137 억	295632	N	N	N	N
66	20240319	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-40	5	-0.99	437235970	109599	48.02	4015	4035	3975	5240	2825	4035	3989.42	1.17	-25591	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1100	3.26	1.54	12	0.40	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
67	20240319	151001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-45	5	-1.12	395834520	99198	43.46	4015	4035	3975	5240	2825	4035	3990.35	1.17	-25472	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1099	3.25	1.54	12	0.36	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
68	20240319	141001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-45	5	-1.12	338912450	84904	37.20	4015	4035	3975	5240	2825	4035	3991.71	1.17	-25789	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1099	3.25	1.54	12	0.31	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
69	20240319	130929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-45	5	-1.12	319037645	79924	35.02	4015	4035	3975	5240	2825	4035	3991.76	1.17	-25591	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1099	3.25	1.54	12	0.29	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
70	20240319	120953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-35	5	-0.87	213637835	53479	23.43	4015	4035	3985	5240	2825	4035	3994.80	1.17	-4710	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1101	3.26	1.54	12	0.19	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
71	20240319	110957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-40	5	-0.99	183843600	46014	20.16	4015	4035	3985	5240	2825	4035	3995.38	1.17	-4051	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1100	3.26	1.54	12	0.17	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
72	20240319	101000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-35	5	-0.87	106789465	26713	11.70	4015	4035	3985	5240	2825	4035	3997.66	1.17	-2281	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1101	3.26	1.54	12	0.10	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
73	20240319	091000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-25	5	-0.62	11974785	2986	1.31	4015	4025	4000	5240	2825	4035	4010.31	1.17	-167	4241	4137	4046	3942	3851	4190	3995	138	1205	500	2980	5	1	27532242	1104	3.27	1.54	12	0.01	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.28	N	234300	500	137 억	321141	N	N	N	N
74	20240318	160953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4035	80	2	2.02	917137090	227409	224.47	3955	4150	3955	5140	2770	3955	4032.98	1.17	-836	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1111	3.29	1.55	12	0.83	1226.00	2596.00	7100	20230622	-43.17	3470	20231023	16.28	4660	-13.41	20240220	3675	9.80	20240118	7100	-43.17	20230622	3470	16.28	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
75	20240318	150952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	55	2	1.39	883161305	218972	216.14	3955	4150	3955	5140	2770	3955	4033.22	1.17	-1585	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1104	3.27	1.54	12	0.80	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
76	20240318	140952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	65	2	1.64	772349795	191273	188.80	3955	4150	3955	5140	2770	3955	4037.94	1.17	-3602	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1107	3.28	1.55	12	0.69	1226.00	2596.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
77	20240318	130952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	65	2	1.64	734073330	181754	179.41	3955	4150	3955	5140	2770	3955	4038.83	1.17	-4339	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1107	3.28	1.55	12	0.66	1226.00	2596.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
78	20240318	120946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	90	2	2.28	598212575	148040	146.13	3955	4150	3955	5140	2770	3955	4040.88	1.17	-6086	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1114	3.30	1.56	12	0.54	1226.00	2596.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
79	20240318	110955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3980	25	2	0.63	133813005	33632	33.20	3955	3995	3955	5140	2770	3955	3978.74	1.17	-7566	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1096	3.25	1.53	12	0.12	1226.00	2596.00	7100	20230622	-43.94	3470	20231023	14.70	4660	-14.59	20240220	3675	8.30	20240118	7100	-43.94	20230622	3470	14.70	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
80	20240318	100952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3975	20	2	0.51	82408445	20690	20.42	3955	3995	3955	5140	2770	3955	3983.01	1.17	-7124	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1094	3.24	1.53	12	0.08	1226.00	2596.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
81	20240318	090952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	35	2	0.88	24030820	6046	5.97	3955	3995	3955	5140	2770	3955	3974.66	1.17	-1040	4035	3995	3975	3935	3915	3985	3925	138	1185	500	2920	5	1	27532242	1099	3.25	1.54	12	0.02	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.30	N	234300	500	137 억	321305	N	N	N	N
82	20240315	160943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-45	5	-1.12	400155855	100738	46.82	4010	4015	3955	5200	2800	4000	3972.54	1.20	-8811	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1089	3.23	1.52	12	0.37	1226.00	2596.00	7100	20230622	-44.30	3470	20231023	13.98	4660	-15.13	20240220	3675	7.62	20240118	7100	-44.30	20230622	3470	13.98	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
83	20240315	150912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3965	-35	5	-0.88	348383520	87657	40.74	4010	4015	3960	5200	2800	4000	3974.36	1.20	-7824	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1092	3.23	1.53	12	0.32	1226.00	2596.00	7100	20230622	-44.15	3470	20231023	14.27	4660	-14.91	20240220	3675	7.89	20240118	7100	-44.15	20230622	3470	14.27	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
84	20240315	140853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3970	-30	5	-0.75	312387185	78588	36.53	4010	4015	3960	5200	2800	4000	3974.96	1.20	-6896	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1093	3.24	1.53	12	0.29	1226.00	2596.00	7100	20230622	-44.08	3470	20231023	14.41	4660	-14.81	20240220	3675	8.03	20240118	7100	-44.08	20230622	3470	14.41	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
85	20240315	130943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	0	3	0.00	248522070	62489	29.05	4010	4015	3960	5200	2800	4000	3977.01	1.20	-6177	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1101	3.26	1.54	12	0.23	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
86	20240315	120943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3970	-30	5	-0.75	229128500	57628	26.79	4010	4015	3960	5200	2800	4000	3975.95	1.20	-4666	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1093	3.24	1.53	12	0.21	1226.00	2596.00	7100	20230622	-44.08	3470	20231023	14.41	4660	-14.81	20240220	3675	8.03	20240118	7100	-44.08	20230622	3470	14.41	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
87	20240315	110939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-10	5	-0.25	184715850	46477	21.60	4010	4015	3960	5200	2800	4000	3974.29	1.20	-3623	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1099	3.25	1.54	12	0.17	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
88	20240315	100942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3975	-25	5	-0.62	149352350	37581	17.47	4010	4015	3960	5200	2800	4000	3974.07	1.20	-3319	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1094	3.24	1.53	12	0.14	1226.00	2596.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
89	20240315	090948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	-15	5	-0.38	72130060	18129	8.43	4010	4015	3960	5200	2800	4000	3978.58	1.20	-4172	4163	4081	4023	3941	3883	4052	3912	138	1200	500	2960	5	1	27532242	1097	3.25	1.54	12	0.07	1226.00	2596.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	5.30	N	234300	500	137 억	330100	N	N	N	N
90	20240314	160932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-80	5	-1.96	853867685	213659	122.40	4040	4105	3965	5300	2860	4080	3996.40	1.32	-33518	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1101	3.26	1.54	12	0.78	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
91	20240314	150937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-90	5	-2.21	839528115	210071	120.34	4040	4105	3965	5300	2860	4080	3996.40	1.32	-32832	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1099	3.25	1.54	12	0.76	1226.00	2596.00	7100	20230622	-43.80	3470	20231023	14.99	4660	-14.38	20240220	3675	8.57	20240118	7100	-43.80	20230622	3470	14.99	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
92	20240314	140936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-85	5	-2.08	763241750	190940	109.38	4040	4105	3965	5300	2860	4080	3997.29	1.32	-31469	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1100	3.26	1.54	12	0.69	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
93	20240314	130933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-80	5	-1.96	623074120	155850	89.28	4040	4105	3965	5300	2860	4080	3997.91	1.32	-30636	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1101	3.26	1.54	12	0.57	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
94	20240314	120935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-80	5	-1.96	603826030	151027	86.52	4040	4105	3965	5300	2860	4080	3998.13	1.32	-29864	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1101	3.26	1.54	12	0.55	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
95	20240314	110935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-80	5	-1.96	549899840	137508	78.77	4040	4105	3965	5300	2860	4080	3999.04	1.32	-28935	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1101	3.26	1.54	12	0.50	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
96	20240314	100942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	-95	5	-2.33	425778005	106330	60.91	4040	4105	3970	5300	2860	4080	4004.31	1.32	-19702	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1097	3.25	1.54	12	0.39	1226.00	2596.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
97	20240314	090939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4075	-5	5	-0.12	14477445	3566	2.04	4040	4105	4040	5300	2860	4080	4059.86	1.32	273	4183	4131	4053	4001	3923	4157	4027	138	1220	500	3010	5	1	27532242	1122	3.32	1.57	12	0.01	1226.00	2596.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	5.28	N	234300	500	137 억	363618	N	N	N	N
98	20240313	160924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4080	60	2	1.49	703265375	174103	119.43	4040	4105	3975	5220	2815	4020	4039.18	1.22	27421	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1123	3.33	1.57	12	0.63	1226.00	2596.00	7100	20230622	-42.54	3470	20231023	17.58	4660	-12.45	20240220	3675	11.02	20240118	7100	-42.54	20230622	3470	17.58	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
99	20240313	150927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4095	75	2	1.87	660920175	163725	112.31	4040	4105	3975	5220	2815	4020	4036.77	1.22	25659	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1127	3.34	1.58	12	0.59	1226.00	2596.00	7100	20230622	-42.32	3470	20231023	18.01	4660	-12.12	20240220	3675	11.43	20240118	7100	-42.32	20230622	3470	18.01	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
100	20240313	140925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	25	2	0.62	530848670	131669	90.32	4040	4105	3975	5220	2815	4020	4031.69	1.22	13353	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1114	3.30	1.56	12	0.48	1226.00	2596.00	7100	20230622	-43.03	3470	20231023	16.57	4660	-13.20	20240220	3675	10.07	20240118	7100	-43.03	20230622	3470	16.57	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
101	20240313	130934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4075	55	2	1.37	482948605	119845	82.21	4040	4105	3975	5220	2815	4020	4029.78	1.22	17111	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1122	3.32	1.57	12	0.44	1226.00	2596.00	7100	20230622	-42.61	3470	20231023	17.44	4660	-12.55	20240220	3675	10.88	20240118	7100	-42.61	20230622	3470	17.44	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
102	20240313	120927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-15	5	-0.37	220815720	55224	37.88	4040	4040	3975	5220	2815	4020	3998.55	1.22	9620	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1103	3.27	1.54	12	0.20	1226.00	2596.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
103	20240313	110925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-10	5	-0.25	196666070	49202	33.75	4040	4040	3975	5220	2815	4020	3997.12	1.22	10391	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1104	3.27	1.54	12	0.18	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
104	20240313	100921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-20	5	-0.50	131935760	33034	22.66	4040	4040	3975	5220	2815	4020	3993.94	1.22	1650	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1101	3.26	1.54	12	0.12	1226.00	2596.00	7100	20230622	-43.66	3470	20231023	15.27	4660	-14.16	20240220	3675	8.84	20240118	7100	-43.66	20230622	3470	15.27	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
105	20240313	090931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-25	5	-0.62	12224480	3051	2.09	4040	4040	3995	5220	2815	4020	4006.71	1.22	-1887	4093	4056	4003	3966	3913	4075	3985	138	1200	500	2970	5	1	27532242	1100	3.26	1.54	12	0.01	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.22	N	234300	500	137 억	336197	N	N	N	N
106	20240312	160915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	35	2	0.88	581876155	145715	77.58	3985	4040	3950	5180	2790	3985	3993.25	1.19	7844	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1107	3.28	1.55	12	0.53	1226.00	2596.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
107	20240312	150913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	10	2	0.25	537576765	134585	71.65	3985	4040	3960	5180	2790	3985	3994.33	1.19	4266	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1100	3.26	1.54	12	0.49	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
108	20240312	140905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	0	3	0.00	411207870	102803	54.73	3985	4040	3960	5180	2790	3985	3999.96	1.19	-538	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1097	3.25	1.54	12	0.37	1226.00	2596.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
109	20240312	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	35	2	0.88	229213630	57170	30.44	3985	4040	3965	5180	2790	3985	4009.33	1.19	-1084	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1107	3.28	1.55	12	0.21	1226.00	2596.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
110	20240312	120917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	45	2	1.13	202104625	50439	26.85	3985	4040	3965	5180	2790	3985	4006.91	1.19	1660	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1110	3.29	1.55	12	0.18	1226.00	2596.00	7100	20230622	-43.24	3470	20231023	16.14	4660	-13.52	20240220	3675	9.66	20240118	7100	-43.24	20230622	3470	16.14	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
111	20240312	110913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	55	2	1.38	187307685	46770	24.90	3985	4040	3965	5180	2790	3985	4004.87	1.19	2837	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1112	3.30	1.56	12	0.17	1226.00	2596.00	7100	20230622	-43.10	3470	20231023	16.43	4660	-13.30	20240220	3675	9.93	20240118	7100	-43.10	20230622	3470	16.43	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
112	20240312	100916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	30	2	0.75	105078705	26368	14.04	3985	4020	3965	5180	2790	3985	3985.08	1.19	-336	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1105	3.27	1.55	12	0.10	1226.00	2596.00	7100	20230622	-43.45	3470	20231023	15.71	4660	-13.84	20240220	3675	9.25	20240118	7100	-43.45	20230622	3470	15.71	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
113	20240312	090914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3975	-10	5	-0.25	45440720	11442	6.09	3985	3995	3965	5180	2790	3985	3971.40	1.19	-1737	4058	4021	3998	3961	3938	4040	3980	138	1195	500	2940	5	1	27532242	1094	3.24	1.53	12	0.04	1226.00	2596.00	7100	20230622	-44.01	3470	20231023	14.55	4660	-14.70	20240220	3675	8.16	20240118	7100	-44.01	20230622	3470	14.55	20231023	5.28	N	234300	500	137 억	327678	N	N	N	N
114	20240311	160911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	-30	5	-0.75	750500995	187833	101.47	3975	4035	3975	5210	2815	4015	3995.48	1.17	5785	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1097	3.25	1.54	12	0.68	1226.00	2596.00	7100	20230622	-43.87	3470	20231023	14.84	4660	-14.48	20240220	3675	8.44	20240118	7100	-43.87	20230622	3470	14.84	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
115	20240311	150909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-20	5	-0.50	697274130	174471	94.25	3975	4035	3975	5210	2815	4015	3996.40	1.17	5807	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1100	3.26	1.54	12	0.63	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
116	20240311	140908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-10	5	-0.25	528001550	132052	71.34	3975	4035	3975	5210	2815	4015	3998.31	1.17	9686	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1103	3.27	1.54	12	0.48	1226.00	2596.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
117	20240311	130908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	0	3	0.00	498080925	124566	67.29	3975	4035	3975	5210	2815	4015	3998.40	1.17	9995	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1105	3.27	1.55	12	0.45	1226.00	2596.00	7100	20230622	-43.45	3470	20231023	15.71	4660	-13.84	20240220	3675	9.25	20240118	7100	-43.45	20230622	3470	15.71	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
118	20240311	120911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-20	5	-0.50	404256860	101143	54.64	3975	4035	3975	5210	2815	4015	3996.70	1.17	9316	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1100	3.26	1.54	12	0.37	1226.00	2596.00	7100	20230622	-43.73	3470	20231023	15.13	4660	-14.27	20240220	3675	8.71	20240118	7100	-43.73	20230622	3470	15.13	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
119	20240311	110907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-10	5	-0.25	270101785	67505	36.47	3975	4035	3975	5210	2815	4015	4001.00	1.17	18197	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1103	3.27	1.54	12	0.25	1226.00	2596.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
120	20240311	100857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-10	5	-0.25	179746550	44916	24.26	3975	4035	3975	5210	2815	4015	4001.54	1.17	21314	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1103	3.27	1.54	12	0.16	1226.00	2596.00	7100	20230622	-43.59	3470	20231023	15.42	4660	-14.06	20240220	3675	8.98	20240118	7100	-43.59	20230622	3470	15.42	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
121	20240311	090902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	5	2	0.12	49365950	12341	6.67	3975	4035	3975	5210	2815	4015	3998.85	1.17	5765	4165	4090	4040	3965	3915	4065	3940	138	1195	500	2970	5	1	27532242	1107	3.28	1.55	12	0.04	1226.00	2596.00	7100	20230622	-43.38	3470	20231023	15.85	4660	-13.73	20240220	3675	9.39	20240118	7100	-43.38	20230622	3470	15.85	20231023	5.44	N	234300	500	137 억	321893	N	N	N	N
122	20240308	160907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	-45	5	-1.11	724380195	179748	65.38	4115	4115	3990	5270	2845	4060	4030.00	1.26	-24469	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1105	3.27	1.55	12	0.65	1226.00	2596.00	7100	20230622	-43.45	3470	20231023	15.71	4660	-13.84	20240220	3675	9.25	20240118	7100	-43.45	20230622	3470	15.71	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
123	20240308	150906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-50	5	-1.23	692766445	171867	62.51	4115	4115	3990	5270	2845	4060	4030.83	1.26	-24526	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1104	3.27	1.54	12	0.62	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
124	20240308	140858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-50	5	-1.23	538759720	133442	48.53	4115	4115	3995	5270	2845	4060	4037.41	1.26	-22272	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1104	3.27	1.54	12	0.48	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
125	20240308	130856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	-30	5	-0.74	394180985	97383	35.42	4115	4115	4005	5270	2845	4060	4047.74	1.26	-14497	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1110	3.29	1.55	12	0.35	1226.00	2596.00	7100	20230622	-43.24	3470	20231023	16.14	4660	-13.52	20240220	3675	9.66	20240118	7100	-43.24	20230622	3470	16.14	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
126	20240308	120858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-50	5	-1.23	329453915	81279	29.56	4115	4115	4010	5270	2845	4060	4053.37	1.26	-6652	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1104	3.27	1.54	12	0.30	1226.00	2596.00	7100	20230622	-43.52	3470	20231023	15.56	4660	-13.95	20240220	3675	9.12	20240118	7100	-43.52	20230622	3470	15.56	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
127	20240308	110859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-5	5	-0.12	185478805	45547	16.57	4115	4115	4045	5270	2845	4060	4072.25	1.26	6574	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1116	3.31	1.56	12	0.17	1226.00	2596.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
128	20240308	100854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4095	35	2	0.86	114582625	28066	10.21	4115	4115	4060	5270	2845	4060	4082.61	1.26	3477	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1127	3.34	1.58	12	0.10	1226.00	2596.00	7100	20230622	-42.32	3470	20231023	18.01	4660	-12.12	20240220	3675	11.43	20240118	7100	-42.32	20230622	3470	18.01	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
129	20240308	090856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4105	45	2	1.11	21517840	5253	1.91	4115	4115	4085	5270	2845	4060	4096.30	1.26	225	4186	4122	4071	4007	3956	4097	3982	138	1210	500	3000	5	1	27532242	1130	3.35	1.58	12	0.02	1226.00	2596.00	7100	20230622	-42.18	3470	20231023	18.30	4660	-11.91	20240220	3675	11.70	20240118	7100	-42.18	20230622	3470	18.30	20231023	5.63	N	234300	500	137 억	346362	N	N	N	N
130	20240307	160855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	-60	5	-1.46	1110608100	273023	136.34	4120	4135	4020	5350	2885	4120	4067.84	1.13	37931	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1118	3.31	1.56	12	0.99	1226.00	2596.00	7100	20230622	-42.82	3470	20231023	17.00	4660	-12.88	20240220	3675	10.48	20240118	7100	-42.82	20230622	3470	17.00	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
131	20240307	150836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4065	-55	5	-1.33	1013356255	248992	124.34	4120	4135	4020	5350	2885	4120	4069.83	1.13	26275	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1119	3.32	1.57	12	0.90	1226.00	2596.00	7100	20230622	-42.75	3470	20231023	17.15	4660	-12.77	20240220	3675	10.61	20240118	7100	-42.75	20230622	3470	17.15	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
132	20240307	140840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4090	-30	5	-0.73	788341335	193392	96.58	4120	4135	4020	5350	2885	4120	4076.38	1.13	22625	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1126	3.34	1.58	12	0.70	1226.00	2596.00	7100	20230622	-42.39	3470	20231023	17.87	4660	-12.23	20240220	3675	11.29	20240118	7100	-42.39	20230622	3470	17.87	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
133	20240307	130845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4085	-35	5	-0.85	722845170	177269	88.52	4120	4135	4020	5350	2885	4120	4077.66	1.13	18553	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1125	3.33	1.57	12	0.64	1226.00	2596.00	7100	20230622	-42.46	3470	20231023	17.72	4660	-12.34	20240220	3675	11.16	20240118	7100	-42.46	20230622	3470	17.72	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
134	20240307	120850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	5	2	0.12	686581560	168418	84.10	4120	4135	4020	5350	2885	4120	4076.64	1.13	21497	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1136	3.36	1.59	12	0.61	1226.00	2596.00	7100	20230622	-41.90	3470	20231023	18.88	4660	-11.48	20240220	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
135	20240307	110854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-65	5	-1.58	560050710	137467	68.65	4120	4135	4020	5350	2885	4120	4074.06	1.13	18944	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1116	3.31	1.56	12	0.50	1226.00	2596.00	7100	20230622	-42.89	3470	20231023	16.86	4660	-12.98	20240220	3675	10.34	20240118	7100	-42.89	20230622	3470	16.86	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
136	20240307	100847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4065	-55	5	-1.33	331063225	80914	40.41	4120	4135	4050	5350	2885	4120	4091.53	1.13	-9225	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1119	3.32	1.57	12	0.29	1226.00	2596.00	7100	20230622	-42.75	3470	20231023	17.15	4660	-12.77	20240220	3675	10.61	20240118	7100	-42.75	20230622	3470	17.15	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
137	20240307	090851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4135	15	2	0.36	36891065	8967	4.48	4120	4135	4100	5350	2885	4120	4114.07	1.13	1589	4230	4175	4135	4080	4040	4202	4107	138	1230	500	3040	5	1	27532242	1138	3.37	1.59	12	0.03	1226.00	2596.00	7100	20230622	-41.76	3470	20231023	19.16	4660	-11.27	20240220	3675	12.52	20240118	7100	-41.76	20230622	3470	19.16	20231023	5.71	N	234300	500	137 억	310318	N	N	N	N
138	20240306	160844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4120	-20	5	-0.48	817076780	197418	82.42	4100	4190	4095	5380	2900	4140	4138.82	1.10	6490	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1134	3.36	1.59	12	0.72	1226.00	2596.00	7100	20230622	-41.97	3470	20231023	18.73	4660	-11.59	20240220	3675	12.11	20240118	7100	-41.97	20230622	3470	18.73	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
139	20240306	150845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	0	3	0.00	768761545	185701	77.53	4100	4190	4095	5380	2900	4140	4139.78	1.10	6641	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1140	3.38	1.59	12	0.67	1226.00	2596.00	7100	20230622	-41.69	3470	20231023	19.31	4660	-11.16	20240220	3675	12.65	20240118	7100	-41.69	20230622	3470	19.31	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
140	20240306	140851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	5	2	0.12	587467905	141642	59.13	4100	4190	4095	5380	2900	4140	4147.56	1.10	-8877	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1141	3.38	1.60	12	0.51	1226.00	2596.00	7100	20230622	-41.62	3470	20231023	19.45	4660	-11.05	20240220	3675	12.79	20240118	7100	-41.62	20230622	3470	19.45	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
141	20240306	130851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4190	50	2	1.21	553013050	133331	55.66	4100	4190	4095	5380	2900	4140	4147.67	1.10	-8235	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1154	3.42	1.61	12	0.48	1226.00	2596.00	7100	20230622	-40.99	3470	20231023	20.75	4660	-10.09	20240220	3675	14.01	20240118	7100	-40.99	20230622	3470	20.75	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
142	20240306	120849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4135	-5	5	-0.12	314976825	76146	31.79	4100	4180	4095	5380	2900	4140	4136.48	1.10	-6200	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1138	3.37	1.59	12	0.28	1226.00	2596.00	7100	20230622	-41.76	3470	20231023	19.16	4660	-11.27	20240220	3675	12.52	20240118	7100	-41.76	20230622	3470	19.16	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
143	20240306	110846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	0	3	0.00	275142120	66512	27.77	4100	4180	4095	5380	2900	4140	4136.73	1.10	-5973	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1140	3.38	1.59	12	0.24	1226.00	2596.00	7100	20230622	-41.69	3470	20231023	19.31	4660	-11.16	20240220	3675	12.65	20240118	7100	-41.69	20230622	3470	19.31	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
144	20240306	100827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	5	2	0.12	212111890	51259	21.40	4100	4180	4095	5380	2900	4140	4138.04	1.10	747	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1141	3.38	1.60	12	0.19	1226.00	2596.00	7100	20230622	-41.62	3470	20231023	19.45	4660	-11.05	20240220	3675	12.79	20240118	7100	-41.62	20230622	3470	19.45	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
145	20240306	090844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	-15	5	-0.36	11472610	2792	1.17	4100	4140	4100	5380	2900	4140	4108.97	1.10	661	4286	4212	4156	4082	4026	4185	4055	138	1240	500	3060	5	1	27532242	1136	3.36	1.59	12	0.01	1226.00	2596.00	7100	20230622	-41.90	3470	20231023	18.88	4660	-11.48	20240220	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	5.76	N	234300	500	137 억	303848	N	N	N	N
146	20240305	160840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	-70	5	-1.66	985447935	238092	112.97	4220	4230	4100	5470	2950	4210	4138.77	1.16	-19305	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1140	3.38	1.59	12	0.86	1226.00	2596.00	7100	20230622	-41.69	3470	20231023	19.31	4660	-11.16	20240220	3675	12.65	20240118	7100	-41.69	20230622	3470	19.31	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
147	20240305	150840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	-70	5	-1.66	930280900	224705	106.62	4220	4230	4100	5470	2950	4210	4139.84	1.16	-19520	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1140	3.38	1.59	12	0.82	1226.00	2596.00	7100	20230622	-41.69	3470	20231023	19.31	4660	-11.16	20240220	3675	12.65	20240118	7100	-41.69	20230622	3470	19.31	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
148	20240305	140829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4135	-75	5	-1.78	786169020	189751	90.04	4220	4230	4100	5470	2950	4210	4142.97	1.16	-20497	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1138	3.37	1.59	12	0.69	1226.00	2596.00	7100	20230622	-41.76	3470	20231023	19.16	4660	-11.27	20240220	3675	12.52	20240118	7100	-41.76	20230622	3470	19.16	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
149	20240305	130830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4130	-80	5	-1.90	749123705	180766	85.77	4220	4230	4100	5470	2950	4210	4143.96	1.16	-21424	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1137	3.37	1.59	12	0.66	1226.00	2596.00	7100	20230622	-41.83	3470	20231023	19.02	4660	-11.37	20240220	3675	12.38	20240118	7100	-41.83	20230622	3470	19.02	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
150	20240305	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	-70	5	-1.66	606163920	145998	69.27	4220	4230	4110	5470	2950	4210	4151.64	1.16	-20663	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1140	3.38	1.59	12	0.53	1226.00	2596.00	7100	20230622	-41.69	3470	20231023	19.31	4660	-11.16	20240220	3675	12.65	20240118	7100	-41.69	20230622	3470	19.31	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
151	20240305	110833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4165	-45	5	-1.07	537964865	129490	61.44	4220	4230	4110	5470	2950	4210	4154.25	1.16	-20942	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1147	3.40	1.60	12	0.47	1226.00	2596.00	7100	20230622	-41.34	3470	20231023	20.03	4660	-10.62	20240220	3675	13.33	20240118	7100	-41.34	20230622	3470	20.03	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
152	20240305	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4135	-75	5	-1.78	436358765	105016	49.83	4220	4230	4110	5470	2950	4210	4154.87	1.16	-16040	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1138	3.37	1.59	12	0.38	1226.00	2596.00	7100	20230622	-41.76	3470	20231023	19.16	4660	-11.27	20240220	3675	12.52	20240118	7100	-41.76	20230622	3470	19.16	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
153	20240305	090830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4195	-15	5	-0.36	94862110	22638	10.74	4220	4230	4170	5470	2950	4210	4189.90	1.16	-11441	4313	4261	4198	4146	4083	4230	4115	138	1260	500	3110	5	1	27532242	1155	3.42	1.62	12	0.08	1226.00	2596.00	7100	20230622	-40.92	3470	20231023	20.89	4660	-9.98	20240220	3675	14.15	20240118	7100	-40.92	20230622	3470	20.89	20231023	5.86	N	234300	500	137 억	319274	N	N	N	N
154	20240304	160831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4210	0	3	0.00	871205510	207916	79.03	4220	4250	4135	5470	2950	4210	4190.12	1.13	8714	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1159	3.43	1.62	12	0.76	1226.00	2596.00	7100	20230622	-40.70	3470	20231023	21.33	4660	-9.66	20240220	3675	14.56	20240118	7100	-40.70	20230622	3470	21.33	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
155	20240304	150827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4215	5	2	0.12	790856875	188763	71.75	4220	4250	4135	5470	2950	4210	4189.68	1.13	5808	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1160	3.44	1.62	12	0.69	1226.00	2596.00	7100	20230622	-40.63	3470	20231023	21.47	4660	-9.55	20240220	3675	14.69	20240118	7100	-40.63	20230622	3470	21.47	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
156	20240304	140755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4220	10	2	0.24	675105435	161219	61.28	4220	4250	4135	5470	2950	4210	4187.51	1.13	10351	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1162	3.44	1.63	12	0.59	1226.00	2596.00	7100	20230622	-40.56	3470	20231023	21.61	4660	-9.44	20240220	3675	14.83	20240118	7100	-40.56	20230622	3470	21.61	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
157	20240304	130821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4230	20	2	0.48	623487450	149007	56.64	4220	4250	4135	5470	2950	4210	4184.28	1.13	15444	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1165	3.45	1.63	12	0.54	1226.00	2596.00	7100	20230622	-40.42	3470	20231023	21.90	4660	-9.23	20240220	3675	15.10	20240118	7100	-40.42	20230622	3470	21.90	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
158	20240304	120757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4215	5	2	0.12	532616690	127490	48.46	4220	4250	4135	5470	2950	4210	4177.71	1.13	5425	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1160	3.44	1.62	12	0.46	1226.00	2596.00	7100	20230622	-40.63	3470	20231023	21.47	4660	-9.55	20240220	3675	14.69	20240118	7100	-40.63	20230622	3470	21.47	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
159	20240304	110815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4165	-45	5	-1.07	439667480	105258	40.01	4220	4250	4135	5470	2950	4210	4177.05	1.13	5224	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1147	3.40	1.60	12	0.38	1226.00	2596.00	7100	20230622	-41.34	3470	20231023	20.03	4660	-10.62	20240220	3675	13.33	20240118	7100	-41.34	20230622	3470	20.03	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
160	20240304	100815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4180	-30	5	-0.71	330160670	78908	29.99	4220	4250	4135	5470	2950	4210	4184.12	1.13	3455	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1151	3.41	1.61	12	0.29	1226.00	2596.00	7100	20230622	-41.13	3470	20231023	20.46	4660	-10.30	20240220	3675	13.74	20240118	7100	-41.13	20230622	3470	20.46	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N
161	20240304	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4220	10	2	0.24	121256750	28803	10.95	4220	4250	4200	5470	2950	4210	4209.87	1.13	4911	4446	4327	4216	4097	3986	4387	4157	138	1260	500	3110	5	1	27532242	1162	3.44	1.63	12	0.10	1226.00	2596.00	7100	20230622	-40.56	3470	20231023	21.61	4660	-9.44	20240220	3675	14.83	20240118	7100	-40.56	20230622	3470	21.61	20231023	5.87	N	234300	500	137 억	310154	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History