KissMeData/290270/price/prices-20240301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

67 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	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	95	2	2.18	519815050	115760	628.00	4360	4560	4360	5660	3055	4360	4490.48	1.27	-439	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	428	6.36	1.00	12	1.20	701.00	4468.00	5510	20230609	-19.15	3705	20230516	20.24	4825	-7.67	20240108	3855	15.56	20240105	5510	-19.15	20230609	3705	20.24	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
3	20240329	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	90	2	2.06	503912435	112188	608.63	4360	4560	4360	5660	3055	4360	4491.68	1.27	54	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	428	6.35	1.00	12	1.17	701.00	4468.00	5510	20230609	-19.24	3705	20230516	20.11	4825	-7.77	20240108	3855	15.43	20240105	5510	-19.24	20230609	3705	20.11	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
4	20240329	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	95	2	2.18	469362465	104426	566.52	4360	4560	4360	5660	3055	4360	4494.69	1.27	68	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	428	6.36	1.00	12	1.09	701.00	4468.00	5510	20230609	-19.15	3705	20230516	20.24	4825	-7.67	20240108	3855	15.56	20240105	5510	-19.15	20230609	3705	20.24	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
5	20240329	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	115	2	2.64	443768320	98690	535.40	4360	4560	4360	5660	3055	4360	4496.59	1.27	505	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	430	6.38	1.00	12	1.03	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
6	20240329	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	130	2	2.98	432985060	96288	522.37	4360	4560	4360	5660	3055	4360	4496.77	1.27	629	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	431	6.41	1.00	12	1.00	701.00	4468.00	5510	20230609	-18.51	3705	20230516	21.19	4825	-6.94	20240108	3855	16.47	20240105	5510	-18.51	20230609	3705	21.19	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
7	20240329	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	180	2	4.13	362424235	80632	437.43	4360	4560	4360	5660	3055	4360	4494.79	1.27	5135	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	436	6.48	1.02	12	0.84	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
8	20240329	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	105	2	2.41	130536780	29344	159.19	4360	4475	4360	5660	3055	4360	4448.50	1.27	669	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	429	6.37	1.00	12	0.31	701.00	4468.00	5510	20230609	-18.97	3705	20230516	20.51	4825	-7.46	20240108	3855	15.82	20240105	5510	-18.97	20230609	3705	20.51	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
9	20240329	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	65	2	1.49	26877480	6077	32.97	4360	4460	4360	5660	3055	4360	4422.82	1.27	149	4433	4396	4338	4301	4243	4415	4320	48	1300	500	3130	5	1	9607672	425	6.31	0.99	12	0.06	701.00	4468.00	5510	20230609	-19.69	3705	20230516	19.43	4825	-8.29	20240108	3855	14.79	20240105	5510	-19.69	20230609	3705	19.43	20230516	1.10	N	290270	500	48 억	121997	N	N	N	N
10	20240328	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	15	2	0.35	79938225	18421	107.44	4325	4375	4280	5640	3045	4345	4339.51	1.26	923	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	419	-8.06	1.15	12	0.19	-541.00	3787.00	5510	20230609	-20.87	3705	20230516	17.68	4825	-9.64	20240108	3855	13.10	20240105	5510	-20.87	20230609	3705	17.68	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
11	20240328	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	0	3	0.00	79672580	18360	107.09	4325	4375	4280	5640	3045	4345	4339.47	1.26	924	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	417	-8.03	1.15	12	0.19	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
12	20240328	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	10	2	0.23	36395015	8398	48.98	4325	4375	4280	5640	3045	4345	4333.77	1.26	989	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	418	-8.05	1.15	12	0.09	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
13	20240328	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	10	2	0.23	28962225	6690	39.02	4325	4375	4280	5640	3045	4345	4329.18	1.26	989	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	418	-8.05	1.15	12	0.07	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
14	20240328	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	5	2	0.12	25426840	5879	34.29	4325	4375	4280	5640	3045	4345	4325.03	1.26	989	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	418	-8.04	1.15	12	0.06	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
15	20240328	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	0	3	0.00	23156935	5357	31.25	4325	4375	4280	5640	3045	4345	4322.74	1.26	989	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	417	-8.03	1.15	12	0.06	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
16	20240328	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-5	5	-0.12	18487960	4284	24.99	4325	4345	4280	5640	3045	4345	4315.58	1.26	891	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	417	-8.02	1.15	12	0.04	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
17	20240328	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-55	5	-1.27	3654635	850	4.96	4325	4330	4280	5640	3045	4345	4299.57	1.26	45	4448	4396	4358	4306	4268	4377	4287	48	1295	500	3120	5	1	9607672	412	-7.93	1.13	12	0.01	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.14	N	290270	500	48 억	121072	N	N	N	N
18	20240327	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-35	5	-0.80	74539510	17136	45.85	4370	4410	4320	5690	3070	4380	4349.88	1.28	-1946	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	417	-8.03	1.15	12	0.18	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
19	20240327	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-40	5	-0.91	72082670	16570	44.34	4370	4410	4320	5690	3070	4380	4350.19	1.28	-1876	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	417	-8.02	1.15	12	0.17	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
20	20240327	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-25	5	-0.57	64508010	14830	39.68	4370	4410	4320	5690	3070	4380	4349.83	1.28	-1864	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	418	-8.05	1.15	12	0.15	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
21	20240327	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-60	5	-1.37	60928885	14004	37.47	4370	4410	4320	5690	3070	4380	4350.82	1.28	-2039	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	415	-7.99	1.14	12	0.15	-541.00	3787.00	5510	20230609	-21.60	3705	20230516	16.60	4825	-10.47	20240108	3855	12.06	20240105	5510	-21.60	20230609	3705	16.60	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
22	20240327	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-55	5	-1.26	51992895	11938	31.95	4370	4410	4320	5690	3070	4380	4355.24	1.28	-1888	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	416	-7.99	1.14	12	0.12	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
23	20240327	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-55	5	-1.26	45469340	10430	27.91	4370	4410	4325	5690	3070	4380	4359.48	1.28	-1888	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	416	-7.99	1.14	12	0.11	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
24	20240327	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-25	5	-0.57	30177110	6909	18.49	4370	4410	4325	5690	3070	4380	4367.80	1.28	-1888	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	418	-8.05	1.15	12	0.07	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
25	20240327	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-10	5	-0.23	524400	120	0.32	4370	4370	4370	5690	3070	4380	4370.00	1.28	-5	4446	4412	4391	4357	4336	4402	4347	48	1310	500	3150	5	1	9607672	420	-8.08	1.15	12	0.00	-541.00	3787.00	5510	20230609	-20.69	3705	20230516	17.95	4825	-9.43	20240108	3855	13.36	20240105	5510	-20.69	20230609	3705	17.95	20230516	1.13	N	290270	500	48 억	122855	N	N	N	N
26	20240326	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-15	5	-0.34	164261700	37367	118.67	4410	4425	4370	5710	3080	4395	4395.90	1.27	424	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	421	-8.10	1.16	12	0.39	-541.00	3787.00	5510	20230609	-20.51	3705	20230516	18.22	4825	-9.22	20240108	3855	13.62	20240105	5510	-20.51	20230609	3705	18.22	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
27	20240326	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-15	5	-0.34	149659600	34036	108.09	4410	4425	4370	5710	3080	4395	4397.10	1.27	425	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	421	-8.10	1.16	12	0.35	-541.00	3787.00	5510	20230609	-20.51	3705	20230516	18.22	4825	-9.22	20240108	3855	13.62	20240105	5510	-20.51	20230609	3705	18.22	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
28	20240326	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-5	5	-0.11	139454570	31708	100.70	4410	4425	4370	5710	3080	4395	4398.09	1.27	441	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	422	-8.11	1.16	12	0.33	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
29	20240326	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-10	5	-0.23	126731755	28807	91.48	4410	4425	4370	5710	3080	4395	4399.34	1.27	448	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	421	-8.11	1.16	12	0.30	-541.00	3787.00	5510	20230609	-20.42	3705	20230516	18.35	4825	-9.12	20240108	3855	13.75	20240105	5510	-20.42	20230609	3705	18.35	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
30	20240326	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	25	2	0.57	106672750	24244	76.99	4410	4425	4370	5710	3080	4395	4399.96	1.27	464	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	425	-8.17	1.17	12	0.25	-541.00	3787.00	5510	20230609	-19.78	3705	20230516	19.30	4825	-8.39	20240108	3855	14.66	20240105	5510	-19.78	20230609	3705	19.30	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
31	20240326	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	15	2	0.34	97040065	22062	70.06	4410	4425	4370	5710	3080	4395	4398.52	1.27	375	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	424	-8.15	1.16	12	0.23	-541.00	3787.00	5510	20230609	-19.96	3705	20230516	19.03	4825	-8.60	20240108	3855	14.40	20240105	5510	-19.96	20230609	3705	19.03	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
32	20240326	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-5	5	-0.11	80057725	18194	57.78	4410	4425	4370	5710	3080	4395	4400.23	1.27	450	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	422	-8.11	1.16	12	0.19	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
33	20240326	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	10	2	0.23	12387540	2815	8.94	4410	4420	4380	5710	3080	4395	4400.55	1.27	-140	4455	4425	4375	4345	4295	4440	4360	48	1315	500	3160	5	1	9607672	423	-8.14	1.16	12	0.03	-541.00	3787.00	5510	20230609	-20.05	3705	20230516	18.89	4825	-8.70	20240108	3855	14.27	20240105	5510	-20.05	20230609	3705	18.89	20230516	1.12	N	290270	500	48 억	122408	N	N	N	N
34	20240325	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	55	2	1.27	136254970	31133	135.35	4350	4405	4325	5640	3040	4340	4376.54	1.27	196	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	422	-8.12	1.16	12	0.32	-541.00	3787.00	5510	20230609	-20.24	3705	20230516	18.62	4825	-8.91	20240108	3855	14.01	20240105	5510	-20.24	20230609	3705	18.62	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
35	20240325	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	50	2	1.15	126806140	28982	126.00	4350	4405	4325	5640	3040	4340	4375.34	1.27	251	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	422	-8.11	1.16	12	0.30	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
36	20240325	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	45	2	1.04	80241105	18393	79.97	4350	4395	4325	5640	3040	4340	4362.59	1.27	-545	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	421	-8.11	1.16	12	0.19	-541.00	3787.00	5510	20230609	-20.42	3705	20230516	18.35	4825	-9.12	20240108	3855	13.75	20240105	5510	-20.42	20230609	3705	18.35	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
37	20240325	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	50	2	1.15	65139905	14949	64.99	4350	4390	4325	5640	3040	4340	4357.48	1.27	-540	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	422	-8.11	1.16	12	0.16	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
38	20240325	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	25	2	0.58	51404245	11809	51.34	4350	4380	4325	5640	3040	4340	4352.97	1.27	-500	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	419	-8.07	1.15	12	0.12	-541.00	3787.00	5510	20230609	-20.78	3705	20230516	17.81	4825	-9.53	20240108	3855	13.23	20240105	5510	-20.78	20230609	3705	17.81	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
39	20240325	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	25	2	0.58	39711630	9127	39.68	4350	4380	4325	5640	3040	4340	4351.01	1.27	-500	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	419	-8.07	1.15	12	0.09	-541.00	3787.00	5510	20230609	-20.78	3705	20230516	17.81	4825	-9.53	20240108	3855	13.23	20240105	5510	-20.78	20230609	3705	17.81	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
40	20240325	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-5	5	-0.12	21243835	4894	21.28	4350	4370	4325	5640	3040	4340	4340.79	1.27	-641	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	416	-8.01	1.14	12	0.05	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
41	20240325	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	30	2	0.69	5205455	1194	5.19	4350	4370	4350	5640	3040	4340	4359.68	1.27	-383	4423	4381	4338	4296	4253	4402	4317	48	1300	500	3120	5	1	9607672	420	-8.08	1.15	12	0.01	-541.00	3787.00	5510	20230609	-20.69	3705	20230516	17.95	4825	-9.43	20240108	3855	13.36	20240105	5510	-20.69	20230609	3705	17.95	20230516	1.14	N	290270	500	48 억	122122	N	N	N	N
42	20240322	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	45	2	1.05	99701525	23001	61.52	4325	4380	4295	5580	3010	4295	4334.66	1.26	1566	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	417	-8.02	1.15	12	0.24	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
43	20240322	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	40	2	0.93	96204760	22195	59.37	4325	4380	4295	5580	3010	4295	4334.52	1.26	1598	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	416	-8.01	1.14	12	0.23	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
44	20240322	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	50	2	1.16	78052515	18029	48.22	4325	4360	4295	5580	3010	4295	4329.28	1.26	1283	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	417	-8.03	1.15	12	0.19	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
45	20240322	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	50	2	1.16	59999405	13873	37.11	4325	4360	4295	5580	3010	4295	4324.90	1.26	1227	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	417	-8.03	1.15	12	0.14	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
46	20240322	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	50	2	1.16	48871450	11314	30.26	4325	4345	4295	5580	3010	4295	4319.56	1.26	1221	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	417	-8.03	1.15	12	0.12	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
47	20240322	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	15	2	0.35	36824355	8529	22.81	4325	4325	4295	5580	3010	4295	4317.55	1.26	248	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	414	-7.97	1.14	12	0.09	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
48	20240322	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	25	2	0.58	14489460	3359	8.98	4325	4325	4295	5580	3010	4295	4313.62	1.26	-324	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	415	-7.99	1.14	12	0.03	-541.00	3787.00	5510	20230609	-21.60	3705	20230516	16.60	4825	-10.47	20240108	3855	12.06	20240105	5510	-21.60	20230609	3705	16.60	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
49	20240322	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	15	2	0.35	5440865	1260	3.37	4325	4325	4295	5580	3010	4295	4318.15	1.26	63	4425	4360	4300	4235	4175	4392	4267	48	1285	500	3090	5	1	9607672	414	-7.97	1.14	12	0.01	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.15	N	290270	500	48 억	120578	N	N	N	N
50	20240321	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	10	2	0.23	161410875	37386	207.25	4240	4365	4240	5570	3000	4285	4317.41	1.21	4739	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	413	-7.94	1.13	12	0.39	-541.00	3787.00	5510	20230609	-22.05	3705	20230516	15.92	4825	-10.98	20240108	3855	11.41	20240105	5510	-22.05	20230609	3705	15.92	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
51	20240321	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	20	2	0.47	156499245	36243	200.91	4240	4365	4240	5570	3000	4285	4318.05	1.21	4805	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	414	-7.96	1.14	12	0.38	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
52	20240321	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	35	2	0.82	132319925	30646	169.89	4240	4365	4240	5570	3000	4285	4317.69	1.21	4990	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	415	-7.99	1.14	12	0.32	-541.00	3787.00	5510	20230609	-21.60	3705	20230516	16.60	4825	-10.47	20240108	3855	12.06	20240105	5510	-21.60	20230609	3705	16.60	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
53	20240321	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	50	2	1.17	118316750	27404	151.92	4240	4365	4240	5570	3000	4285	4317.50	1.21	5143	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	416	-8.01	1.14	12	0.29	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
54	20240321	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	30	2	0.70	113187375	26216	145.33	4240	4365	4240	5570	3000	4285	4317.49	1.21	4861	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	415	-7.98	1.14	12	0.27	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
55	20240321	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	40	2	0.93	76522270	17761	98.46	4240	4340	4240	5570	3000	4285	4308.44	1.21	4736	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	416	-7.99	1.14	12	0.18	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
56	20240321	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	10	2	0.23	17923195	4196	23.26	4240	4300	4240	5570	3000	4285	4271.50	1.21	428	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	413	-7.94	1.13	12	0.04	-541.00	3787.00	5510	20230609	-22.05	3705	20230516	15.92	4825	-10.98	20240108	3855	11.41	20240105	5510	-22.05	20230609	3705	15.92	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
57	20240321	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-35	5	-0.82	3699950	871	4.83	4240	4250	4240	5570	3000	4285	4247.93	1.21	0	4341	4312	4261	4232	4181	4327	4247	48	1285	500	3080	5	1	9607672	408	-7.86	1.12	12	0.01	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.15	N	290270	500	48 억	115819	N	N	N	N
58	20240320	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	75	2	1.78	77094580	18039	89.17	4210	4290	4210	5470	2950	4210	4273.77	1.22	-1722	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	412	-7.92	1.13	12	0.19	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
59	20240320	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	40	2	0.95	55108340	12907	63.80	4210	4290	4210	5470	2950	4210	4269.65	1.22	-1718	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	408	-7.86	1.12	12	0.13	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
60	20240320	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	50	2	1.19	51463405	12053	59.58	4210	4290	4210	5470	2950	4210	4269.76	1.22	-1666	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	409	-7.87	1.12	12	0.13	-541.00	3787.00	5510	20230609	-22.69	3705	20230516	14.98	4825	-11.71	20240108	3855	10.51	20240105	5510	-22.69	20230609	3705	14.98	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
61	20240320	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	55	2	1.31	43854660	10269	50.76	4210	4290	4210	5470	2950	4210	4270.59	1.22	-1043	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	410	-7.88	1.13	12	0.11	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
62	20240320	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	55	2	1.31	41985280	9831	48.59	4210	4290	4210	5470	2950	4210	4270.70	1.22	-1003	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	410	-7.88	1.13	12	0.10	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
63	20240320	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	65	2	1.54	39814170	9322	46.08	4210	4290	4210	5470	2950	4210	4270.99	1.22	-767	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	411	-7.90	1.13	12	0.10	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
64	20240320	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	75	2	1.78	31848470	7462	36.88	4210	4285	4210	5470	2950	4210	4268.09	1.22	-603	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	412	-7.92	1.13	12	0.08	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
65	20240320	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	0	3	0.00	12630	3	0.01	4210	4210	4210	5470	2950	4210	4210.00	1.22	0	4350	4280	4245	4175	4140	4262	4157	48	1260	500	3030	5	1	9607672	404	-7.78	1.11	12	0.00	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.17	N	290270	500	48 억	117541	N	N	N	N
66	20240319	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-75	5	-1.75	85710560	20231	156.81	4270	4315	4210	5570	3000	4285	4236.74	1.26	-3903	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	404	-7.78	1.11	12	0.21	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
67	20240319	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-55	5	-1.28	60740555	14337	111.12	4270	4280	4220	5570	3000	4285	4236.63	1.26	-3161	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	406	-7.82	1.12	12	0.15	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
68	20240319	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-35	5	-0.82	56521055	13340	103.39	4270	4280	4220	5570	3000	4285	4236.96	1.26	-2681	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	408	-7.86	1.12	12	0.14	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
69	20240319	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-55	5	-1.28	52162745	12309	95.40	4270	4280	4220	5570	3000	4285	4237.77	1.26	-2568	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	406	-7.82	1.12	12	0.13	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
70	20240319	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-50	5	-1.17	44208860	10427	80.82	4270	4280	4230	5570	3000	4285	4239.84	1.26	-742	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	407	-7.83	1.12	12	0.11	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
71	20240319	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-50	5	-1.17	25711685	6057	46.95	4270	4280	4230	5570	3000	4285	4244.95	1.26	-511	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	407	-7.83	1.12	12	0.06	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
72	20240319	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-40	5	-0.93	11591650	2725	21.12	4270	4280	4245	5570	3000	4285	4253.82	1.26	-377	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	408	-7.85	1.12	12	0.03	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
73	20240319	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-5	5	-0.12	747940	175	1.36	4270	4280	4260	5570	3000	4285	4273.94	1.26	-13	4321	4302	4266	4247	4211	4312	4257	48	1285	500	3080	5	1	9607672	411	-7.91	1.13	12	0.00	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.17	N	290270	500	48 억	121443	N	N	N	N
74	20240318	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	5	2	0.12	54844290	12901	83.44	4245	4285	4230	5560	3000	4280	4251.17	1.27	-268	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	412	-7.92	1.13	12	0.13	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
75	20240318	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-35	5	-0.82	53535440	12595	81.46	4245	4280	4230	5560	3000	4280	4250.53	1.27	-176	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	408	-7.85	1.12	12	0.13	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
76	20240318	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-30	5	-0.70	46744435	10996	71.12	4245	4280	4230	5560	3000	4280	4251.04	1.27	-105	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	408	-7.86	1.12	12	0.11	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
77	20240318	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-30	5	-0.70	36071730	8494	54.94	4245	4270	4230	5560	3000	4280	4246.73	1.27	-68	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	408	-7.86	1.12	12	0.09	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
78	20240318	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-40	5	-0.93	18890095	4447	28.76	4245	4270	4230	5560	3000	4280	4247.83	1.27	-602	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	407	-7.84	1.12	12	0.05	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
79	20240318	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-45	5	-1.05	11356330	2671	17.28	4245	4270	4230	5560	3000	4280	4251.71	1.27	-219	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	407	-7.83	1.12	12	0.03	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
80	20240318	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-30	5	-0.70	9208120	2164	14.00	4245	4270	4230	5560	3000	4280	4255.14	1.27	-193	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	408	-7.86	1.12	12	0.02	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
81	20240318	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-45	5	-1.05	653045	154	1.00	4245	4255	4230	5560	3000	4280	4240.55	1.27	-49	4340	4310	4265	4235	4190	4325	4250	48	1280	500	3080	5	1	9607672	407	-7.83	1.12	12	0.00	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.14	N	290270	500	48 억	121711	N	N	N	N
82	20240315	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-15	5	-0.35	64405370	15159	58.60	4275	4295	4220	5580	3010	4295	4248.66	1.32	-4890	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	411	-7.91	1.13	12	0.16	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
83	20240315	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-20	5	-0.47	55566120	13082	50.57	4275	4295	4220	5580	3010	4295	4247.52	1.32	-4864	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	411	-7.90	1.13	12	0.14	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
84	20240315	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-50	5	-1.16	52391420	12338	47.70	4275	4295	4220	5580	3010	4295	4246.35	1.32	-4822	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	408	-7.85	1.12	12	0.13	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
85	20240315	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-45	5	-1.05	50258020	11836	45.76	4275	4295	4220	5580	3010	4295	4246.20	1.32	-4794	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	408	-7.86	1.12	12	0.12	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
86	20240315	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-25	5	-0.58	38053045	8964	34.65	4275	4295	4220	5580	3010	4295	4245.10	1.32	-1922	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	410	-7.89	1.13	12	0.09	-541.00	3787.00	5510	20230609	-22.50	3705	20230516	15.25	4825	-11.50	20240108	3855	10.77	20240105	5510	-22.50	20230609	3705	15.25	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
87	20240315	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-50	5	-1.16	29796605	7019	27.13	4275	4295	4220	5580	3010	4295	4245.14	1.32	-1681	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	408	-7.85	1.12	12	0.07	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
88	20240315	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-30	5	-0.70	25802100	6080	23.50	4275	4295	4220	5580	3010	4295	4243.77	1.32	-1637	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	410	-7.88	1.13	12	0.06	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
89	20240315	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-75	5	-1.75	12949730	3053	11.80	4275	4290	4220	5580	3010	4295	4241.64	1.32	-478	4348	4321	4273	4246	4198	4335	4260	48	1285	500	3090	5	1	9607672	405	-7.80	1.11	12	0.03	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.15	N	290270	500	48 억	126601	N	N	N	N
90	20240314	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-5	5	-0.12	110084045	25868	93.35	4290	4300	4225	5590	3010	4300	4255.59	1.38	-5796	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	413	-7.94	1.13	12	0.27	-541.00	3787.00	5510	20230609	-22.05	3705	20230516	15.92	4825	-10.98	20240108	3855	11.41	20240105	5510	-22.05	20230609	3705	15.92	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
91	20240314	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-10	5	-0.23	109290860	25683	92.68	4290	4300	4225	5590	3010	4300	4255.38	1.38	-5790	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	412	-7.93	1.13	12	0.27	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
92	20240314	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-15	5	-0.35	103497135	24332	87.80	4290	4300	4225	5590	3010	4300	4253.54	1.38	-5666	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	412	-7.92	1.13	12	0.25	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
93	20240314	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-50	5	-1.16	95587260	22477	81.11	4290	4300	4225	5590	3010	4300	4252.67	1.38	-5650	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	408	-7.86	1.12	12	0.23	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
94	20240314	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-60	5	-1.40	71775080	16853	60.81	4290	4300	4225	5590	3010	4300	4258.89	1.38	-5919	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	407	-7.84	1.12	12	0.18	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
95	20240314	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-40	5	-0.93	44062080	10325	37.26	4290	4300	4250	5590	3010	4300	4267.51	1.38	-6800	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	409	-7.87	1.12	12	0.11	-541.00	3787.00	5510	20230609	-22.69	3705	20230516	14.98	4825	-11.71	20240108	3855	10.51	20240105	5510	-22.69	20230609	3705	14.98	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
96	20240314	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-40	5	-0.93	39260330	9198	33.19	4290	4300	4250	5590	3010	4300	4268.36	1.38	-6323	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	409	-7.87	1.12	12	0.10	-541.00	3787.00	5510	20230609	-22.69	3705	20230516	14.98	4825	-11.71	20240108	3855	10.51	20240105	5510	-22.69	20230609	3705	14.98	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
97	20240314	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	0	3	0.00	1197275	279	1.01	4290	4300	4285	5590	3010	4300	4291.31	1.38	78	4420	4360	4295	4235	4170	4390	4265	48	1290	500	3090	5	1	9607672	413	-7.95	1.14	12	0.00	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.16	N	290270	500	48 억	132397	N	N	N	N
98	20240313	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	70	2	1.65	118709830	27612	151.96	4230	4355	4230	5490	2965	4230	4299.21	1.36	2089	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	413	-7.95	1.14	12	0.29	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
99	20240313	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	80	2	1.89	114732170	26687	146.87	4230	4355	4230	5490	2965	4230	4299.18	1.36	2087	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	414	-7.97	1.14	12	0.28	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
100	20240313	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	60	2	1.42	65945045	15417	84.84	4230	4330	4230	5490	2965	4230	4277.42	1.36	990	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	412	-7.93	1.13	12	0.16	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
101	20240313	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	60	2	1.42	39598940	9291	51.13	4230	4300	4230	5490	2965	4230	4262.08	1.36	-203	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	412	-7.93	1.13	12	0.10	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
102	20240313	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	45	2	1.06	31938405	7504	41.30	4230	4280	4230	5490	2965	4230	4256.18	1.36	-177	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	411	-7.90	1.13	12	0.08	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
103	20240313	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	25	2	0.59	22401940	5272	29.01	4230	4260	4230	5490	2965	4230	4249.23	1.36	-180	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	409	-7.87	1.12	12	0.05	-541.00	3787.00	5510	20230609	-22.78	3705	20230516	14.84	4825	-11.81	20240108	3855	10.38	20240105	5510	-22.78	20230609	3705	14.84	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
104	20240313	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	25	2	0.59	5437380	1282	7.06	4230	4255	4230	5490	2965	4230	4241.33	1.36	-30	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	409	-7.87	1.12	12	0.01	-541.00	3787.00	5510	20230609	-22.78	3705	20230516	14.84	4825	-11.81	20240108	3855	10.38	20240105	5510	-22.78	20230609	3705	14.84	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
105	20240313	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	20	2	0.47	160780	38	0.21	4230	4250	4230	5490	2965	4230	4231.05	1.36	-5	4276	4252	4226	4202	4176	4265	4215	48	1260	500	3040	5	1	9607672	408	-7.86	1.12	12	0.00	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.16	N	290270	500	48 억	130308	N	N	N	N
106	20240312	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	10	2	0.24	76799650	18157	87.57	4220	4250	4200	5480	2955	4220	4229.75	1.35	318	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	406	-7.82	1.12	12	0.19	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
107	20240312	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	15	2	0.36	74088205	17516	84.48	4220	4250	4200	5480	2955	4220	4229.74	1.35	318	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	407	-7.83	1.12	12	0.18	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
108	20240312	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	25	2	0.59	63802140	15093	72.79	4220	4250	4200	5480	2955	4220	4227.27	1.35	361	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	408	-7.85	1.12	12	0.16	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
109	20240312	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	20	2	0.47	49953180	11826	57.03	4220	4250	4200	5480	2955	4220	4224.01	1.35	578	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	407	-7.84	1.12	12	0.12	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
110	20240312	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-15	5	-0.36	40714170	9640	46.49	4220	4250	4200	5480	2955	4220	4223.46	1.35	593	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	404	-7.77	1.11	12	0.10	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
111	20240312	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	10	2	0.24	25030825	5926	28.58	4220	4250	4200	5480	2955	4220	4223.90	1.35	925	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	406	-7.82	1.12	12	0.06	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
112	20240312	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-10	5	-0.24	14469965	3431	16.55	4220	4250	4200	5480	2955	4220	4217.42	1.35	285	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	404	-7.78	1.11	12	0.04	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
113	20240312	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	15	2	0.36	1636500	387	1.87	4220	4250	4220	5480	2955	4220	4228.68	1.35	-127	4313	4266	4208	4161	4103	4290	4185	48	1260	500	3030	5	1	9607672	407	-7.83	1.12	12	0.00	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.17	N	290270	500	48 억	129990	N	N	N	N
114	20240311	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	81050760	19264	100.23	4150	4255	4150	5430	2930	4180	4207.37	1.36	-997	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	405	-7.80	1.11	12	0.20	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
115	20240311	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	76252715	18127	94.32	4150	4255	4150	5430	2930	4180	4206.58	1.36	-996	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	405	-7.80	1.11	12	0.19	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
116	20240311	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	45	2	1.08	36297540	8687	45.20	4150	4225	4150	5430	2930	4180	4178.37	1.36	-613	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	406	-7.81	1.12	12	0.09	-541.00	3787.00	5510	20230609	-23.32	3705	20230516	14.04	4825	-12.44	20240108	3855	9.60	20240105	5510	-23.32	20230609	3705	14.04	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
117	20240311	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	30	2	0.72	32639215	7820	40.69	4150	4225	4150	5430	2930	4180	4173.81	1.36	-396	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	404	-7.78	1.11	12	0.08	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
118	20240311	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	15	2	0.36	27220550	6534	34.00	4150	4225	4150	5430	2930	4180	4165.99	1.36	123	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	403	-7.75	1.11	12	0.07	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
119	20240311	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	25	2	0.60	20859345	5014	26.09	4150	4205	4150	5430	2930	4180	4160.22	1.36	166	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	404	-7.77	1.11	12	0.05	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
120	20240311	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	16303750	3921	20.40	4150	4180	4150	5430	2930	4180	4158.06	1.36	-305	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	402	-7.73	1.10	12	0.04	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
121	20240311	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-5	5	-0.12	4435335	1067	5.55	4150	4180	4150	5430	2930	4180	4156.83	1.36	116	4216	4197	4161	4142	4106	4207	4152	48	1250	500	3000	5	1	9607672	401	-7.72	1.10	12	0.01	-541.00	3787.00	5510	20230609	-24.23	3705	20230516	12.69	4825	-13.47	20240108	3855	8.30	20240105	5510	-24.23	20230609	3705	12.69	20230516	1.17	N	290270	500	48 억	130987	N	N	N	N
122	20240308	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	79897730	19219	142.32	4160	4180	4125	5430	2930	4180	4157.22	1.37	-753	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	402	-7.73	1.10	12	0.20	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
123	20240308	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	78874550	18974	140.51	4160	4180	4125	5430	2930	4180	4156.98	1.37	-684	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	402	-7.73	1.10	12	0.20	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
124	20240308	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-15	5	-0.36	65729645	15819	117.14	4160	4180	4125	5430	2930	4180	4155.11	1.37	-86	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	400	-7.70	1.10	12	0.16	-541.00	3787.00	5510	20230609	-24.41	3705	20230516	12.42	4825	-13.68	20240108	3855	8.04	20240105	5510	-24.41	20230609	3705	12.42	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
125	20240308	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-40	5	-0.96	60077615	14461	107.09	4160	4180	4125	5430	2930	4180	4154.46	1.37	83	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	398	-7.65	1.09	12	0.15	-541.00	3787.00	5510	20230609	-24.86	3705	20230516	11.74	4825	-14.20	20240108	3855	7.39	20240105	5510	-24.86	20230609	3705	11.74	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
126	20240308	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-30	5	-0.72	42876010	10308	76.33	4160	4180	4150	5430	2930	4180	4159.49	1.37	365	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	399	-7.67	1.10	12	0.11	-541.00	3787.00	5510	20230609	-24.68	3705	20230516	12.01	4825	-13.99	20240108	3855	7.65	20240105	5510	-24.68	20230609	3705	12.01	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
127	20240308	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-20	5	-0.48	29470320	7081	52.44	4160	4180	4155	5430	2930	4180	4161.89	1.37	518	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	400	-7.69	1.10	12	0.07	-541.00	3787.00	5510	20230609	-24.50	3705	20230516	12.28	4825	-13.78	20240108	3855	7.91	20240105	5510	-24.50	20230609	3705	12.28	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
128	20240308	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	11379890	2731	20.22	4160	4180	4160	5430	2930	4180	4166.93	1.37	528	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	402	-7.73	1.10	12	0.03	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
129	20240308	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-20	5	-0.48	3340480	803	5.95	4160	4160	4160	5430	2930	4180	4160.00	1.37	468	4290	4235	4200	4145	4110	4217	4127	48	1250	500	3000	5	1	9607672	400	-7.69	1.10	12	0.01	-541.00	3787.00	5510	20230609	-24.50	3705	20230516	12.28	4825	-13.78	20240108	3855	7.91	20240105	5510	-24.50	20230609	3705	12.28	20230516	1.17	N	290270	500	48 억	131740	N	N	N	N
130	20240307	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-35	5	-0.83	56584285	13474	118.43	4205	4255	4165	5470	2955	4215	4199.52	1.40	-2401	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	402	-7.73	1.10	12	0.14	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
131	20240307	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-40	5	-0.95	51755035	12317	108.26	4205	4255	4170	5470	2955	4215	4201.92	1.40	-2356	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	401	-7.72	1.10	12	0.13	-541.00	3787.00	5510	20230609	-24.23	3705	20230516	12.69	4825	-13.47	20240108	3855	8.30	20240105	5510	-24.23	20230609	3705	12.69	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
132	20240307	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-20	5	-0.47	39020575	9269	81.47	4205	4255	4175	5470	2955	4215	4209.79	1.40	-1891	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	403	-7.75	1.11	12	0.10	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
133	20240307	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-20	5	-0.47	37541075	8916	78.37	4205	4255	4175	5470	2955	4215	4210.53	1.40	-1890	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	403	-7.75	1.11	12	0.09	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
134	20240307	120936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-25	5	-0.59	36723140	8721	76.65	4205	4255	4175	5470	2955	4215	4210.89	1.40	-1887	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	403	-7.74	1.11	12	0.09	-541.00	3787.00	5510	20230609	-23.96	3705	20230516	13.09	4825	-13.16	20240108	3855	8.69	20240105	5510	-23.96	20230609	3705	13.09	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
135	20240307	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-5	5	-0.12	28443610	6747	59.30	4205	4255	4200	5470	2955	4215	4215.74	1.40	-1885	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	404	-7.78	1.11	12	0.07	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
136	20240307	100933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-5	5	-0.12	14828000	3510	30.85	4205	4255	4205	5470	2955	4215	4224.50	1.40	-1926	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	404	-7.78	1.11	12	0.04	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
137	20240307	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	0	3	0.00	2149610	510	4.48	4205	4235	4205	5470	2955	4215	4214.92	1.40	-59	4291	4252	4231	4192	4171	4272	4212	48	1255	500	3030	5	1	9607672	405	-7.79	1.11	12	0.01	-541.00	3787.00	5510	20230609	-23.50	3705	20230516	13.77	4825	-12.64	20240108	3855	9.34	20240105	5510	-23.50	20230609	3705	13.77	20230516	1.18	N	290270	500	48 억	134108	N	N	N	N
138	20240306	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-35	5	-0.82	46929480	11099	45.30	4210	4270	4210	5520	2975	4250	4228.26	1.40	-172	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	405	-7.79	1.11	12	0.12	-541.00	3787.00	5510	20230609	-23.50	3705	20230516	13.77	4825	-12.64	20240108	3855	9.34	20240105	5510	-23.50	20230609	3705	13.77	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
139	20240306	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-10	5	-0.24	41566080	9827	40.11	4210	4270	4210	5520	2975	4250	4229.78	1.40	-61	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	407	-7.84	1.12	12	0.10	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
140	20240306	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-35	5	-0.82	36721810	8679	35.42	4210	4270	4210	5520	2975	4250	4231.11	1.40	-6	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	405	-7.79	1.11	12	0.09	-541.00	3787.00	5510	20230609	-23.50	3705	20230516	13.77	4825	-12.64	20240108	3855	9.34	20240105	5510	-23.50	20230609	3705	13.77	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
141	20240306	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-30	5	-0.71	31024295	7330	29.92	4210	4270	4210	5520	2975	4250	4232.51	1.40	244	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	405	-7.80	1.11	12	0.08	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
142	20240306	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-20	5	-0.47	26036755	6149	25.10	4210	4270	4210	5520	2975	4250	4234.31	1.40	248	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	406	-7.82	1.12	12	0.06	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
143	20240306	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-5	5	-0.12	21622275	5108	20.85	4210	4270	4210	5520	2975	4250	4233.02	1.40	623	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	408	-7.85	1.12	12	0.05	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
144	20240306	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	5	2	0.12	14808870	3505	14.31	4210	4255	4210	5520	2975	4250	4225.07	1.40	715	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	409	-7.87	1.12	12	0.04	-541.00	3787.00	5510	20230609	-22.78	3705	20230516	14.84	4825	-11.81	20240108	3855	10.38	20240105	5510	-22.78	20230609	3705	14.84	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
145	20240306	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-10	5	-0.24	2827690	671	2.74	4210	4240	4210	5520	2975	4250	4214.14	1.40	229	4410	4330	4290	4210	4170	4310	4190	48	1270	500	3060	5	1	9607672	407	-7.84	1.12	12	0.01	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.17	N	290270	500	48 억	134208	N	N	N	N
146	20240305	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-35	5	-0.82	105424525	24493	81.04	4315	4370	4250	5570	3000	4285	4304.27	1.46	-5528	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	408	-7.86	1.12	12	0.25	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
147	20240305	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-15	5	-0.35	89687855	20802	68.82	4315	4370	4270	5570	3000	4285	4311.50	1.46	-5418	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	410	-7.89	1.13	12	0.22	-541.00	3787.00	5510	20230609	-22.50	3705	20230516	15.25	4825	-11.50	20240108	3855	10.77	20240105	5510	-22.50	20230609	3705	15.25	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
148	20240305	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	5	2	0.12	78914490	18283	60.49	4315	4370	4280	5570	3000	4285	4316.28	1.46	-5358	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	412	-7.93	1.13	12	0.19	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
149	20240305	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	15	2	0.35	72975460	16900	55.91	4315	4370	4280	5570	3000	4285	4318.07	1.46	-4384	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	413	-7.95	1.14	12	0.18	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
150	20240305	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	25	2	0.58	63202115	14629	48.40	4315	4370	4280	5570	3000	4285	4320.33	1.46	-2765	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	414	-7.97	1.14	12	0.15	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
151	20240305	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	55	2	1.28	53265005	12332	40.80	4315	4370	4280	5570	3000	4285	4319.25	1.46	-2313	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	417	-8.02	1.15	12	0.13	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
152	20240305	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	50	2	1.17	31862375	7406	24.50	4315	4335	4280	5570	3000	4285	4302.24	1.46	-2274	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	416	-8.01	1.14	12	0.08	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
153	20240305	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	0	3	0.00	11673040	2722	9.01	4315	4315	4280	5570	3000	4285	4288.41	1.46	-591	4371	4327	4281	4237	4191	4350	4260	48	1285	500	3080	5	1	9607672	412	-7.92	1.13	12	0.03	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.17	N	290270	500	48 억	140013	N	N	N	N
154	20240304	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	20	2	0.47	129218400	30225	157.34	4270	4325	4235	5540	2990	4265	4275.22	1.49	-3347	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	412	-7.92	1.13	12	0.31	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
155	20240304	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	-10	5	-0.23	127153115	29740	154.82	4270	4325	4235	5540	2990	4265	4275.49	1.49	-3241	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	409	-7.87	1.12	12	0.31	-541.00	3787.00	5510	20230609	-22.78	3705	20230516	14.84	4825	-11.81	20240108	3855	10.38	20240105	5510	-22.78	20230609	3705	14.84	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
156	20240304	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	5	2	0.12	119560235	27961	145.55	4270	4325	4235	5540	2990	4265	4275.96	1.49	-3129	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	410	-7.89	1.13	12	0.29	-541.00	3787.00	5510	20230609	-22.50	3705	20230516	15.25	4825	-11.50	20240108	3855	10.77	20240105	5510	-22.50	20230609	3705	15.25	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
157	20240304	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	10	2	0.23	109324255	25566	133.09	4270	4325	4235	5540	2990	4265	4276.16	1.49	-3128	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	411	-7.90	1.13	12	0.27	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
158	20240304	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	20	2	0.47	99296945	23227	120.91	4270	4325	4235	5540	2990	4265	4275.07	1.49	-3281	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	412	-7.92	1.13	12	0.24	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
159	20240304	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	35	2	0.82	87061805	20388	106.13	4270	4325	4235	5540	2990	4265	4270.25	1.49	-2886	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	413	-7.95	1.14	12	0.21	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
160	20240304	100859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	10	2	0.23	63318650	14837	77.24	4270	4325	4235	5540	2990	4265	4267.62	1.49	-2028	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	411	-7.90	1.13	12	0.15	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N
161	20240304	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	45	2	1.06	13534550	3162	16.46	4270	4310	4265	5540	2990	4265	4280.38	1.49	-894	4455	4360	4255	4160	4055	4307	4107	48	1275	500	3070	5	1	9607672	414	-7.97	1.14	12	0.03	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.23	N	290270	500	48 억	143334	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History