KissMeData/072770/price/prices-20240301.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	125	2	5.01	2222059965	873114	102.65	2470	2625	2450	3240	1750	2495	2544.95	1.02	-87264	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1811	-19.26	2.57	12	1.26	-136.00	1018.00	3785	20230719	-30.78	1690	20231020	55.03	2850	-8.07	20240102	1995	31.33	20240213	3785	-30.78	20230719	1690	55.03	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
3	20240329	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	105	2	4.21	1871173750	738737	86.85	2470	2625	2450	3240	1750	2495	2532.94	1.02	-110795	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1797	-19.12	2.55	12	1.07	-136.00	1018.00	3785	20230719	-31.31	1690	20231020	53.85	2850	-8.77	20240102	1995	30.33	20240213	3785	-31.31	20230719	1690	53.85	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
4	20240329	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-20	5	-0.80	1044275415	417662	49.11	2470	2555	2450	3240	1750	2495	2500.29	1.02	-64624	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1711	-18.20	2.43	12	0.60	-136.00	1018.00	3785	20230719	-34.61	1690	20231020	46.45	2850	-13.16	20240102	1995	24.06	20240213	3785	-34.61	20230719	1690	46.45	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
5	20240329	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	10	2	0.40	888450110	354807	41.72	2470	2555	2450	3240	1750	2495	2504.04	1.02	-57062	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1732	-18.42	2.46	12	0.51	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	2850	-12.11	20240102	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
6	20240329	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-40	5	-1.60	835551055	333511	39.21	2470	2555	2450	3240	1750	2495	2505.32	1.02	-54778	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1697	-18.05	2.41	12	0.48	-136.00	1018.00	3785	20230719	-35.14	1690	20231020	45.27	2850	-13.86	20240102	1995	23.06	20240213	3785	-35.14	20230719	1690	45.27	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
7	20240329	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	5	2	0.20	613607540	243990	28.69	2470	2555	2470	3240	1750	2495	2514.89	1.02	-52915	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1728	-18.38	2.46	12	0.35	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	2850	-12.28	20240102	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
8	20240329	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	30	2	1.20	330616915	131133	15.42	2470	2555	2470	3240	1750	2495	2521.24	1.02	-24746	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1745	-18.57	2.48	12	0.19	-136.00	1018.00	3785	20230719	-33.29	1690	20231020	49.41	2850	-11.40	20240102	1995	26.57	20240213	3785	-33.29	20230719	1690	49.41	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
9	20240329	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-5	5	-0.20	58708970	23629	2.78	2470	2510	2470	3240	1750	2495	2484.61	1.02	3671	2708	2601	2523	2416	2338	2562	2377	346	745	500	1690	5	1	69122796	1721	-18.31	2.45	12	0.03	-136.00	1018.00	3785	20230719	-34.21	1690	20231020	47.34	2850	-12.63	20240102	1995	24.81	20240213	3785	-34.21	20230719	1690	47.34	20231020	1.74	N	072770	500	345 억	704814	N	N	N	N
10	20240328	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-145	5	-5.49	2139957500	848003	39.93	2585	2630	2445	3430	1850	2640	2523.55	1.20	-145964	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1725	-18.35	2.45	12	1.23	-136.00	1018.00	3785	20230719	-34.08	1690	20231020	47.63	2850	-12.46	20240102	1995	25.06	20240213	3785	-34.08	20230719	1690	47.63	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
11	20240328	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-150	5	-5.68	2080205155	824026	38.80	2585	2630	2445	3430	1850	2640	2524.44	1.20	-139721	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1721	-18.31	2.45	12	1.19	-136.00	1018.00	3785	20230719	-34.21	1690	20231020	47.34	2850	-12.63	20240102	1995	24.81	20240213	3785	-34.21	20230719	1690	47.34	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
12	20240328	140612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-140	5	-5.30	1919788855	759860	35.78	2585	2630	2445	3430	1850	2640	2526.50	1.20	-128073	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1728	-18.38	2.46	12	1.10	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	2850	-12.28	20240102	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
13	20240328	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-160	5	-6.06	1667804460	657913	30.98	2585	2630	2460	3430	1850	2640	2534.99	1.20	-106739	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1714	-18.24	2.44	12	0.95	-136.00	1018.00	3785	20230719	-34.48	1690	20231020	46.75	2850	-12.98	20240102	1995	24.31	20240213	3785	-34.48	20230719	1690	46.75	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
14	20240328	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-115	5	-4.36	1263497810	495675	23.34	2585	2630	2515	3430	1850	2640	2549.04	1.20	-91193	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1745	-18.57	2.48	12	0.72	-136.00	1018.00	3785	20230719	-33.29	1690	20231020	49.41	2850	-11.40	20240102	1995	26.57	20240213	3785	-33.29	20230719	1690	49.41	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
15	20240328	110616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-110	5	-4.17	968641155	379122	17.85	2585	2630	2515	3430	1850	2640	2554.96	1.20	-72611	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1749	-18.60	2.49	12	0.55	-136.00	1018.00	3785	20230719	-33.16	1690	20231020	49.70	2850	-11.23	20240102	1995	26.82	20240213	3785	-33.16	20230719	1690	49.70	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
16	20240328	100610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-85	5	-3.22	657083925	256877	12.10	2585	2630	2515	3430	1850	2640	2557.97	1.20	-9981	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1766	-18.79	2.51	12	0.37	-136.00	1018.00	3785	20230719	-32.50	1690	20231020	51.18	2850	-10.35	20240102	1995	28.07	20240213	3785	-32.50	20230719	1690	51.18	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
17	20240328	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-70	5	-2.65	214247460	83199	3.92	2585	2630	2530	3430	1850	2640	2575.12	1.20	-6908	2930	2785	2550	2405	2170	2857	2477	346	790	500	1790	5	1	69122796	1776	-18.90	2.52	12	0.12	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	2850	-9.82	20240102	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.70	N	072770	500	345 억	830786	N	N	N	N
18	20240327	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	260	2	10.92	5249570965	2051638	112.58	2345	2695	2315	3090	1670	2380	2558.56	0.90	221242	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1825	-19.41	2.59	12	2.97	-136.00	1018.00	3785	20230719	-30.25	1690	20231020	56.21	2850	-7.37	20240102	1995	32.33	20240213	3785	-30.25	20230719	1690	56.21	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
19	20240327	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	275	2	11.55	5089124525	1991211	109.26	2345	2695	2315	3090	1670	2380	2555.79	0.90	221460	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1835	-19.52	2.61	12	2.88	-136.00	1018.00	3785	20230719	-29.85	1690	20231020	57.10	2850	-6.84	20240102	1995	33.08	20240213	3785	-29.85	20230719	1690	57.10	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
20	20240327	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	265	2	11.13	4311827990	1699972	93.28	2345	2680	2315	3090	1670	2380	2536.41	0.90	150685	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1828	-19.45	2.60	12	2.46	-136.00	1018.00	3785	20230719	-30.12	1690	20231020	56.51	2850	-7.19	20240102	1995	32.58	20240213	3785	-30.12	20230719	1690	56.51	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
21	20240327	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	230	2	9.66	3864720995	1530293	83.97	2345	2680	2315	3090	1670	2380	2525.48	0.90	138357	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1804	-19.19	2.56	12	2.21	-136.00	1018.00	3785	20230719	-31.04	1690	20231020	54.44	2850	-8.42	20240102	1995	30.83	20240213	3785	-31.04	20230719	1690	54.44	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
22	20240327	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	270	2	11.34	3519794425	1397852	76.70	2345	2680	2315	3090	1670	2380	2518.00	0.90	86669	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1832	-19.49	2.60	12	2.02	-136.00	1018.00	3785	20230719	-29.99	1690	20231020	56.80	2850	-7.02	20240102	1995	32.83	20240213	3785	-29.99	20230719	1690	56.80	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
23	20240327	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	160	2	6.72	1880581965	768538	42.17	2345	2540	2315	3090	1670	2380	2446.96	0.90	35125	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1756	-18.68	2.50	12	1.11	-136.00	1018.00	3785	20230719	-32.89	1690	20231020	50.30	2850	-10.88	20240102	1995	27.32	20240213	3785	-32.89	20230719	1690	50.30	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
24	20240327	100618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	75	2	3.15	911451950	379332	20.81	2345	2455	2315	3090	1670	2380	2402.78	0.90	-24269	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1697	-18.05	2.41	12	0.55	-136.00	1018.00	3785	20230719	-35.14	1690	20231020	45.27	2850	-13.86	20240102	1995	23.06	20240213	3785	-35.14	20230719	1690	45.27	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
25	20240327	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	-55	5	-2.31	148789710	63580	3.49	2345	2360	2315	3090	1670	2380	2340.20	0.90	760	2563	2471	2318	2226	2073	2517	2272	346	710	500	1610	5	1	69122796	1607	-17.10	2.28	12	0.09	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	2850	-18.42	20240102	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	1.68	N	072770	500	345 억	625089	N	N	N	N
26	20240326	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	165	2	7.48	4099344150	1752024	478.84	2235	2410	2165	2865	1545	2205	2339.78	0.77	131721	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1638	-17.43	2.33	12	2.53	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	2850	-16.84	20240102	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
27	20240326	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	165	2	7.48	3905141200	1669962	456.41	2235	2410	2165	2865	1545	2205	2338.46	0.77	121926	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1638	-17.43	2.33	12	2.42	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	2850	-16.84	20240102	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
28	20240326	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	180	2	8.16	3680292390	1575376	430.56	2235	2410	2165	2865	1545	2205	2336.14	0.77	115910	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1649	-17.54	2.34	12	2.28	-136.00	1018.00	3785	20230719	-36.99	1690	20231020	41.12	2850	-16.32	20240102	1995	19.55	20240213	3785	-36.99	20230719	1690	41.12	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
29	20240326	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	170	2	7.71	3469615380	1486727	406.33	2235	2410	2165	2865	1545	2205	2333.73	0.77	109689	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1642	-17.46	2.33	12	2.15	-136.00	1018.00	3785	20230719	-37.25	1690	20231020	40.53	2850	-16.67	20240102	1995	19.05	20240213	3785	-37.25	20230719	1690	40.53	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
30	20240326	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	165	2	7.48	2713264940	1169342	319.59	2235	2400	2165	2865	1545	2205	2320.33	0.77	82395	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1638	-17.43	2.33	12	1.69	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	2850	-16.84	20240102	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
31	20240326	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	75	2	3.40	1419188885	614610	167.98	2235	2375	2165	2865	1545	2205	2309.09	0.77	-812	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1576	-16.76	2.24	12	0.89	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	2850	-20.00	20240102	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
32	20240326	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-15	5	-0.68	33814300	15418	4.21	2235	2235	2175	2865	1545	2205	2193.17	0.77	-10849	2348	2276	2233	2161	2118	2255	2140	346	660	500	1490	5	1	69122796	1514	-16.10	2.15	12	0.02	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.68	N	072770	500	345 억	529944	N	N	N	N
33	20240325	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-50	5	-2.22	823774800	365889	78.16	2270	2305	2190	2930	1580	2255	2251.43	0.77	-5470	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1524	-16.21	2.17	12	0.53	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	2850	-22.63	20240102	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
34	20240325	150636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-20	5	-0.89	714392990	316302	67.56	2270	2305	2215	2930	1580	2255	2258.58	0.77	-693	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1545	-16.43	2.20	12	0.46	-136.00	1018.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
35	20240325	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-5	5	-0.22	651433555	287990	61.52	2270	2305	2225	2930	1580	2255	2262.00	0.77	3222	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1555	-16.54	2.21	12	0.42	-136.00	1018.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
36	20240325	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	5	2	0.22	534267175	235611	50.33	2270	2305	2240	2930	1580	2255	2267.58	0.77	-2266	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1562	-16.62	2.22	12	0.34	-136.00	1018.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
37	20240325	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	-10	5	-0.44	489841960	215847	46.11	2270	2305	2245	2930	1580	2255	2269.39	0.77	-2732	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1552	-16.51	2.21	12	0.31	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
38	20240325	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-5	5	-0.22	413158160	181834	38.84	2270	2305	2250	2930	1580	2255	2272.17	0.77	-2691	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1555	-16.54	2.21	12	0.26	-136.00	1018.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
39	20240325	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	30	2	1.33	227294485	99622	21.28	2270	2305	2255	2930	1580	2255	2281.57	0.77	-14431	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1579	-16.80	2.24	12	0.14	-136.00	1018.00	3785	20230719	-39.63	1690	20231020	35.21	2850	-19.82	20240102	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
40	20240325	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	25	2	1.11	46841880	20589	4.40	2270	2290	2255	2930	1580	2255	2275.09	0.77	-11139	2381	2317	2286	2222	2191	2302	2207	346	675	500	1530	5	1	69122796	1576	-16.76	2.24	12	0.03	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	2850	-20.00	20240102	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.73	N	072770	500	345 억	535414	N	N	N	N
41	20240322	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-20	5	-0.88	1077248430	468053	47.03	2275	2350	2255	2955	1595	2275	2301.59	0.70	40004	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1559	-751.67	2.25	12	0.68	-3.00	1001.00	3785	20230719	-40.42	1690	20231020	33.43	2850	-20.88	20240102	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
42	20240322	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-15	5	-0.66	1015498505	440756	44.28	2275	2350	2255	2955	1595	2275	2303.99	0.70	41266	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1562	-753.33	2.26	12	0.64	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
43	20240322	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-10	5	-0.44	978368035	424358	42.64	2275	2350	2255	2955	1595	2275	2305.53	0.70	46189	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1566	-755.00	2.26	12	0.61	-3.00	1001.00	3785	20230719	-40.16	1690	20231020	34.02	2850	-20.53	20240102	1995	13.53	20240213	3785	-40.16	20230719	1690	34.02	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
44	20240322	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	15	2	0.66	832441610	360176	36.19	2275	2350	2265	2955	1595	2275	2311.21	0.70	43508	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1583	-763.33	2.29	12	0.52	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
45	20240322	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	15	2	0.66	807508075	349266	35.09	2275	2350	2265	2955	1595	2275	2312.01	0.70	44592	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1583	-763.33	2.29	12	0.51	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
46	20240322	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	65	2	2.86	615951320	266352	26.76	2275	2340	2265	2955	1595	2275	2312.55	0.70	24908	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1617	-780.00	2.34	12	0.39	-3.00	1001.00	3785	20230719	-38.18	1690	20231020	38.46	2850	-17.89	20240102	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
47	20240322	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	40	2	1.76	429875795	186451	18.73	2275	2330	2265	2955	1595	2275	2305.57	0.70	-17968	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1600	-771.67	2.31	12	0.27	-3.00	1001.00	3785	20230719	-38.84	1690	20231020	36.98	2850	-18.77	20240102	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
48	20240322	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	25	2	1.10	86846320	37893	3.81	2275	2320	2265	2955	1595	2275	2291.88	0.70	-19566	2375	2325	2255	2205	2135	2350	2230	346	680	500	1540	5	1	69122796	1590	-766.67	2.30	12	0.05	-3.00	1001.00	3785	20230719	-39.23	1690	20231020	36.09	2850	-19.30	20240102	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.77	N	072770	500	345 억	486910	N	N	N	N
49	20240321	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	85	2	3.88	2233921870	994687	304.60	2200	2305	2185	2845	1535	2190	2245.85	0.45	176608	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1573	-758.33	2.27	12	1.44	-3.00	1001.00	3785	20230719	-39.89	1690	20231020	34.62	2850	-20.18	20240102	1995	14.04	20240213	3785	-39.89	20230719	1690	34.62	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
50	20240321	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	80	2	3.65	2209977350	984141	301.37	2200	2305	2185	2845	1535	2190	2245.59	0.45	172377	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1569	-756.67	2.27	12	1.42	-3.00	1001.00	3785	20230719	-40.03	1690	20231020	34.32	2850	-20.35	20240102	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
51	20240321	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	85	2	3.88	2118011725	943497	288.93	2200	2305	2185	2845	1535	2190	2244.85	0.45	158753	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1573	-758.33	2.27	12	1.36	-3.00	1001.00	3785	20230719	-39.89	1690	20231020	34.62	2850	-20.18	20240102	1995	14.04	20240213	3785	-39.89	20230719	1690	34.62	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
52	20240321	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	20	2	0.91	1813548915	808280	247.52	2200	2305	2185	2845	1535	2190	2243.71	0.45	148209	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1528	-736.67	2.21	12	1.17	-3.00	1001.00	3785	20230719	-41.61	1690	20231020	30.77	2850	-22.46	20240102	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
53	20240321	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	15	2	0.68	1481190625	657443	201.33	2200	2305	2190	2845	1535	2190	2252.96	0.45	118544	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1524	-735.00	2.20	12	0.95	-3.00	1001.00	3785	20230719	-41.74	1690	20231020	30.47	2850	-22.63	20240102	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
54	20240321	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	55	2	2.51	1099088050	484963	148.51	2200	2305	2200	2845	1535	2190	2266.33	0.45	96792	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1552	-748.33	2.24	12	0.70	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
55	20240321	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	95	2	4.34	944774320	417205	127.76	2200	2305	2200	2845	1535	2190	2264.53	0.45	109237	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1579	-761.67	2.28	12	0.60	-3.00	1001.00	3785	20230719	-39.63	1690	20231020	35.21	2850	-19.82	20240102	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
56	20240321	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	70	2	3.20	206220675	92061	28.19	2200	2265	2200	2845	1535	2190	2240.04	0.45	9478	2303	2246	2198	2141	2093	2275	2170	346	655	500	1480	5	1	69122796	1562	-753.33	2.26	12	0.13	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.88	N	072770	500	345 억	312987	N	N	N	N
57	20240320	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	40	2	1.86	718960110	326508	93.00	2150	2255	2150	2795	1505	2150	2201.97	0.42	24846	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1514	-730.00	2.19	12	0.47	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
58	20240320	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	30	2	1.40	712227555	323423	92.13	2150	2255	2150	2795	1505	2150	2202.15	0.42	25326	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1507	-726.67	2.18	12	0.47	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
59	20240320	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	50	2	2.33	668139695	303161	86.35	2150	2255	2150	2795	1505	2150	2203.91	0.42	36246	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1521	-733.33	2.20	12	0.44	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
60	20240320	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	50	2	2.33	617529975	280009	79.76	2150	2255	2150	2795	1505	2150	2205.39	0.42	44765	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1521	-733.33	2.20	12	0.41	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
61	20240320	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	45	2	2.09	588368370	266722	75.97	2150	2255	2150	2795	1505	2150	2205.92	0.42	47152	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1517	-731.67	2.19	12	0.39	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
62	20240320	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	75	2	3.49	471178605	213531	60.82	2150	2255	2150	2795	1505	2150	2206.61	0.42	48621	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1538	-741.67	2.22	12	0.31	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
63	20240320	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	35	2	1.63	207578615	95204	27.12	2150	2195	2150	2795	1505	2150	2180.36	0.42	47895	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1510	-728.33	2.18	12	0.14	-3.00	1001.00	3785	20230719	-42.27	1690	20231020	29.29	2850	-23.33	20240102	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
64	20240320	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	20	2	0.93	17721925	8190	2.33	2150	2175	2150	2795	1505	2150	2163.85	0.42	4811	2220	2185	2135	2100	2050	2160	2075	346	645	500	1460	5	1	69122796	1500	-723.33	2.17	12	0.01	-3.00	1001.00	3785	20230719	-42.67	1690	20231020	28.40	2850	-23.86	20240102	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.88	N	072770	500	345 억	288141	N	N	N	N
65	20240319	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	0	3	0.00	732199735	346290	114.81	2170	2170	2085	2795	1505	2150	2114.41	0.35	42667	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1486	-716.67	2.15	12	0.50	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
66	20240319	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	10	2	0.47	722362125	341734	113.30	2170	2170	2085	2795	1505	2150	2113.81	0.35	43103	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1493	-720.00	2.16	12	0.49	-3.00	1001.00	3785	20230719	-42.93	1690	20231020	27.81	2850	-24.21	20240102	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
67	20240319	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	-5	5	-0.23	683809065	323812	107.35	2170	2170	2085	2795	1505	2150	2111.75	0.35	36646	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1483	-715.00	2.14	12	0.47	-3.00	1001.00	3785	20230719	-43.33	1690	20231020	26.92	2850	-24.74	20240102	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
68	20240319	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	-10	5	-0.47	663773605	314454	104.25	2170	2170	2085	2795	1505	2150	2110.88	0.35	37674	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1479	-713.33	2.14	12	0.45	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
69	20240319	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	10	2	0.47	572311980	271805	90.11	2170	2170	2085	2795	1505	2150	2105.60	0.35	29017	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1493	-720.00	2.16	12	0.39	-3.00	1001.00	3785	20230719	-42.93	1690	20231020	27.81	2850	-24.21	20240102	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
70	20240319	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-50	5	-2.33	515889425	245126	81.27	2170	2170	2085	2795	1505	2150	2104.59	0.35	14111	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1452	-700.00	2.10	12	0.35	-3.00	1001.00	3785	20230719	-44.52	1690	20231020	24.26	2850	-26.32	20240102	1995	5.26	20240213	3785	-44.52	20230719	1690	24.26	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
71	20240319	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	-60	5	-2.79	355883720	168738	55.94	2170	2170	2085	2795	1505	2150	2109.09	0.35	4237	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1445	-696.67	2.09	12	0.24	-3.00	1001.00	3785	20230719	-44.78	1690	20231020	23.67	2850	-26.67	20240102	1995	4.76	20240213	3785	-44.78	20230719	1690	23.67	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
72	20240319	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	-10	5	-0.47	26232250	12223	4.05	2170	2170	2135	2795	1505	2150	2146.14	0.35	-1423	2270	2210	2160	2100	2050	2185	2075	346	645	500	1460	5	1	69122796	1479	-713.33	2.14	12	0.02	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.87	N	072770	500	345 억	244662	N	N	N	N
73	20240318	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	10	2	0.47	647785055	301626	158.32	2170	2220	2110	2780	1500	2140	2147.64	0.36	-1768	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1486	-716.67	2.15	12	0.44	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
74	20240318	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	-10	5	-0.47	593392775	276223	144.98	2170	2220	2110	2780	1500	2140	2148.24	0.36	-1422	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1472	-710.00	2.13	12	0.40	-3.00	1001.00	3785	20230719	-43.73	1690	20231020	26.04	2850	-25.26	20240102	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
75	20240318	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	10	2	0.47	473435640	219962	115.45	2170	2220	2110	2780	1500	2140	2152.35	0.36	-10457	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1486	-716.67	2.15	12	0.32	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
76	20240318	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	20	2	0.93	450168025	209169	109.79	2170	2220	2110	2780	1500	2140	2152.17	0.36	-9941	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1493	-720.00	2.16	12	0.30	-3.00	1001.00	3785	20230719	-42.93	1690	20231020	27.81	2850	-24.21	20240102	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
77	20240318	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	-10	5	-0.47	408006640	189527	99.48	2170	2220	2110	2780	1500	2140	2152.76	0.36	-9882	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1472	-710.00	2.13	12	0.27	-3.00	1001.00	3785	20230719	-43.73	1690	20231020	26.04	2850	-25.26	20240102	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
78	20240318	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	-20	5	-0.93	312448900	144843	76.03	2170	2220	2110	2780	1500	2140	2157.16	0.36	-11615	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1465	-706.67	2.12	12	0.21	-3.00	1001.00	3785	20230719	-43.99	1690	20231020	25.44	2850	-25.61	20240102	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
79	20240318	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	-25	5	-1.17	229206080	105524	55.39	2170	2220	2110	2780	1500	2140	2172.08	0.36	-5261	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1462	-705.00	2.11	12	0.15	-3.00	1001.00	3785	20230719	-44.12	1690	20231020	25.15	2850	-25.79	20240102	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
80	20240318	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	20	2	0.93	19255480	8895	4.67	2170	2180	2155	2780	1500	2140	2164.75	0.36	-1401	2193	2166	2128	2101	2063	2172	2107	346	640	500	1450	5	1	69122796	1493	-720.00	2.16	12	0.01	-3.00	1001.00	3785	20230719	-42.93	1690	20231020	27.81	2850	-24.21	20240102	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.86	N	072770	500	345 억	246430	N	N	N	N
81	20240315	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	5	2	0.23	401751880	189020	13.57	2140	2155	2090	2775	1495	2135	2125.37	0.34	14160	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1479	-713.33	2.14	12	0.27	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
82	20240315	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	10	2	0.47	370816535	174540	12.53	2140	2155	2090	2775	1495	2135	2124.44	0.34	15465	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1483	-715.00	2.14	12	0.25	-3.00	1001.00	3785	20230719	-43.33	1690	20231020	26.92	2850	-24.74	20240102	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
83	20240315	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	5	2	0.23	323431685	152308	10.93	2140	2155	2090	2775	1495	2135	2123.42	0.34	8926	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1479	-713.33	2.14	12	0.22	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
84	20240315	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	5	2	0.23	232205720	109401	7.85	2140	2155	2090	2775	1495	2135	2122.34	0.34	8022	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1479	-713.33	2.14	12	0.16	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
85	20240315	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	0	3	0.00	206087580	97207	6.98	2140	2155	2090	2775	1495	2135	2119.85	0.34	5567	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1476	-711.67	2.13	12	0.14	-3.00	1001.00	3785	20230719	-43.59	1690	20231020	26.33	2850	-25.09	20240102	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
86	20240315	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	5	2	0.23	186993755	88252	6.34	2140	2155	2090	2775	1495	2135	2118.57	0.34	5987	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1479	-713.33	2.14	12	0.13	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
87	20240315	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	5	2	0.23	157750225	74587	5.35	2140	2140	2090	2775	1495	2135	2114.56	0.34	6815	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1479	-713.33	2.14	12	0.11	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
88	20240315	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	-5	5	-0.23	35687625	16751	1.20	2140	2140	2115	2775	1495	2135	2130.02	0.34	-8549	2495	2315	2220	2040	1945	2267	1992	346	640	500	1450	5	1	69122796	1472	-710.00	2.13	12	0.02	-3.00	1001.00	3785	20230719	-43.73	1690	20231020	26.04	2850	-25.26	20240102	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	1.86	N	072770	500	345 억	232240	N	N	N	N
89	20240314	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-100	5	-4.47	3146892115	1390400	595.50	2260	2400	2125	2905	1565	2235	2263.30	0.55	-145017	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1476	-711.67	2.13	12	2.01	-3.00	1001.00	3785	20230719	-43.59	1690	20231020	26.33	2850	-25.09	20240102	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
90	20240314	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	-90	5	-4.03	3046461045	1343462	575.40	2260	2400	2125	2905	1565	2235	2267.62	0.55	-139443	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1483	-715.00	2.14	12	1.94	-3.00	1001.00	3785	20230719	-43.33	1690	20231020	26.92	2850	-24.74	20240102	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
91	20240314	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-85	5	-3.80	2936054095	1292107	553.40	2260	2400	2125	2905	1565	2235	2272.30	0.55	-130777	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1486	-716.67	2.15	12	1.87	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
92	20240314	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-85	5	-3.80	2898997550	1274923	546.04	2260	2400	2125	2905	1565	2235	2273.86	0.55	-123876	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1486	-716.67	2.15	12	1.84	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
93	20240314	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-80	5	-3.58	2784333325	1221293	523.07	2260	2400	2135	2905	1565	2235	2279.82	0.55	-111956	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1490	-718.33	2.15	12	1.77	-3.00	1001.00	3785	20230719	-43.06	1690	20231020	27.51	2850	-24.39	20240102	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
94	20240314	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-55	5	-2.46	2525573765	1101364	471.71	2260	2400	2165	2905	1565	2235	2293.13	0.55	-75853	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1507	-726.67	2.18	12	1.59	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
95	20240314	100613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	40	2	1.79	1916928490	830096	355.52	2260	2400	2235	2905	1565	2235	2309.29	0.55	38658	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1573	-758.33	2.27	12	1.20	-3.00	1001.00	3785	20230719	-39.89	1690	20231020	34.62	2850	-20.18	20240102	1995	14.04	20240213	3785	-39.89	20230719	1690	34.62	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
96	20240314	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	70	2	3.13	318963375	138357	59.26	2260	2400	2250	2905	1565	2235	2305.36	0.55	5435	2325	2280	2230	2185	2135	2255	2160	346	670	500	1510	5	1	69122796	1593	-768.33	2.30	12	0.20	-3.00	1001.00	3785	20230719	-39.10	1690	20231020	36.39	2850	-19.12	20240102	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	1.86	N	072770	500	345 억	378934	N	N	N	N
97	20240313	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-5	5	-0.22	507301195	228624	47.53	2275	2275	2180	2910	1570	2240	2218.93	0.58	-21703	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1545	-745.00	2.23	12	0.33	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
98	20240313	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-5	5	-0.22	444680340	200649	41.72	2275	2275	2180	2910	1570	2240	2216.21	0.58	-18170	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1545	-745.00	2.23	12	0.29	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
99	20240313	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-20	5	-0.89	426144650	192374	40.00	2275	2275	2180	2910	1570	2240	2215.19	0.58	-16543	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1535	-740.00	2.22	12	0.28	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
100	20240313	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-20	5	-0.89	320404925	144335	30.01	2275	2275	2180	2910	1570	2240	2219.87	0.58	-15151	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1535	-740.00	2.22	12	0.21	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
101	20240313	120605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-5	5	-0.22	258837160	116718	24.27	2275	2275	2180	2910	1570	2240	2217.63	0.58	-15134	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1545	-745.00	2.23	12	0.17	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
102	20240313	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	5	2	0.22	212276690	95870	19.93	2275	2275	2180	2910	1570	2240	2214.21	0.58	-13041	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1552	-748.33	2.24	12	0.14	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
103	20240313	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-20	5	-0.89	175550770	79533	16.54	2275	2275	2180	2910	1570	2240	2207.27	0.58	-8333	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1535	-740.00	2.22	12	0.12	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
104	20240313	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	20	2	0.89	17627390	7790	1.62	2275	2275	2240	2910	1570	2240	2262.82	0.58	-4071	2386	2312	2221	2147	2056	2322	2157	346	670	500	1520	5	1	69122796	1562	-753.33	2.26	12	0.01	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.87	N	072770	500	345 억	400637	N	N	N	N
105	20240312	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	60	2	2.75	1077978460	480458	224.90	2240	2295	2130	2830	1530	2180	2243.65	0.64	-34319	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1548	-746.67	2.24	12	0.70	-3.00	1001.00	3785	20230719	-40.82	1690	20231020	32.54	2850	-21.40	20240102	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
106	20240312	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	65	2	2.98	1069840795	476820	223.20	2240	2295	2130	2830	1530	2180	2243.70	0.64	-33427	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1552	-748.33	2.24	12	0.69	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
107	20240312	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	80	2	3.67	1015830655	452841	211.98	2240	2295	2130	2830	1530	2180	2243.24	0.64	-32483	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1562	-753.33	2.26	12	0.66	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
108	20240312	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	35	2	1.61	918741720	409341	191.61	2240	2295	2130	2830	1530	2180	2244.44	0.64	-40687	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1531	-738.33	2.21	12	0.59	-3.00	1001.00	3785	20230719	-41.48	1690	20231020	31.07	2850	-22.28	20240102	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
109	20240312	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	50	2	2.29	843120175	375104	175.59	2240	2295	2130	2830	1530	2180	2247.70	0.64	-39436	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1541	-743.33	2.23	12	0.54	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
110	20240312	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	75	2	3.44	831134490	369731	173.07	2240	2295	2130	2830	1530	2180	2247.94	0.64	-38513	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1559	-751.67	2.25	12	0.53	-3.00	1001.00	3785	20230719	-40.42	1690	20231020	33.43	2850	-20.88	20240102	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
111	20240312	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	50	2	2.29	635490910	281346	131.70	2240	2295	2130	2830	1530	2180	2258.75	0.64	-39361	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1541	-743.33	2.23	12	0.41	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
112	20240312	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	40	2	1.83	75679400	33897	15.87	2240	2295	2130	2830	1530	2180	2232.63	0.64	-14794	2290	2235	2150	2095	2010	2262	2122	346	650	500	1480	5	1	69122796	1535	-740.00	2.22	12	0.05	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.87	N	072770	500	345 억	439882	N	N	N	N
113	20240311	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	15	2	0.69	455474010	213629	105.74	2165	2205	2065	2810	1520	2165	2132.08	0.61	18023	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1507	-726.67	2.18	12	0.31	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
114	20240311	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	10	2	0.46	431254830	202497	100.23	2165	2205	2065	2810	1520	2165	2129.69	0.61	14679	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1503	-725.00	2.17	12	0.29	-3.00	1001.00	3785	20230719	-42.54	1690	20231020	28.70	2850	-23.68	20240102	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
115	20240311	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	25	2	1.15	392782790	184744	91.44	2165	2205	2065	2810	1520	2165	2126.09	0.61	12131	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1514	-730.00	2.19	12	0.27	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
116	20240311	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	5	2	0.23	346240755	163446	80.90	2165	2195	2065	2810	1520	2165	2118.38	0.61	19620	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1500	-723.33	2.17	12	0.24	-3.00	1001.00	3785	20230719	-42.67	1690	20231020	28.40	2850	-23.86	20240102	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
117	20240311	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	0	3	0.00	278360870	131899	65.28	2165	2195	2065	2810	1520	2165	2110.41	0.61	10293	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1497	-721.67	2.16	12	0.19	-3.00	1001.00	3785	20230719	-42.80	1690	20231020	28.11	2850	-24.04	20240102	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
118	20240311	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	-75	5	-3.46	208660310	99308	49.15	2165	2195	2065	2810	1520	2165	2101.14	0.61	-2615	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1445	-696.67	2.09	12	0.14	-3.00	1001.00	3785	20230719	-44.78	1690	20231020	23.67	2850	-26.67	20240102	1995	4.76	20240213	3785	-44.78	20230719	1690	23.67	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
119	20240311	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	-55	5	-2.54	176293040	83891	41.52	2165	2195	2065	2810	1520	2165	2101.45	0.61	-1327	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1458	-703.33	2.11	12	0.12	-3.00	1001.00	3785	20230719	-44.25	1690	20231020	24.85	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
120	20240311	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	0	3	0.00	14257280	6584	3.26	2165	2195	2110	2810	1520	2165	2165.44	0.61	-5395	2328	2246	2203	2121	2078	2225	2100	346	645	500	1470	5	1	69122796	1497	-721.67	2.16	12	0.01	-3.00	1001.00	3785	20230719	-42.80	1690	20231020	28.11	2850	-24.04	20240102	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	1.86	N	072770	500	345 억	419758	N	N	N	N
121	20240308	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-75	5	-3.35	444316250	202040	82.66	2235	2285	2160	2910	1570	2240	2199.15	0.61	-955	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1497	-721.67	2.16	12	0.29	-3.00	1001.00	3785	20230719	-42.80	1690	20231020	28.11	2850	-24.04	20240102	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
122	20240308	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	-65	5	-2.90	433006005	196817	80.52	2235	2285	2160	2910	1570	2240	2200.04	0.61	1314	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1503	-725.00	2.17	12	0.28	-3.00	1001.00	3785	20230719	-42.54	1690	20231020	28.70	2850	-23.68	20240102	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
123	20240308	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-60	5	-2.68	394503360	179195	73.31	2235	2285	2160	2910	1570	2240	2201.53	0.61	2327	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1507	-726.67	2.18	12	0.26	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
124	20240308	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-60	5	-2.68	327541705	148377	60.70	2235	2285	2170	2910	1570	2240	2207.50	0.61	-528	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1507	-726.67	2.18	12	0.21	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
125	20240308	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-50	5	-2.23	286389265	129515	52.99	2235	2285	2185	2910	1570	2240	2211.24	0.61	4782	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1514	-730.00	2.19	12	0.19	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
126	20240308	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-15	5	-0.67	268020365	121156	49.57	2235	2285	2185	2910	1570	2240	2212.19	0.61	11268	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1538	-741.67	2.22	12	0.18	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
127	20240308	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-30	5	-1.34	178099885	80287	32.85	2235	2285	2185	2910	1570	2240	2218.29	0.61	7578	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1528	-736.67	2.21	12	0.12	-3.00	1001.00	3785	20230719	-41.61	1690	20231020	30.77	2850	-22.46	20240102	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
128	20240308	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	20	2	0.89	12296225	5474	2.24	2235	2285	2235	2910	1570	2240	2246.30	0.61	3240	2413	2326	2263	2176	2113	2295	2145	346	670	500	1520	5	1	69122796	1562	-753.33	2.26	12	0.01	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.91	N	072770	500	345 억	421311	N	N	N	N
129	20240307	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-5	5	-0.22	554944600	244425	63.59	2250	2350	2200	2915	1575	2245	2270.41	0.68	-53139	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1548	-746.67	2.24	12	0.35	-3.00	1001.00	3785	20230719	-40.82	1690	20231020	32.54	2850	-21.40	20240102	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
130	20240307	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	-15	5	-0.67	530385230	233408	60.72	2250	2350	2200	2915	1575	2245	2272.35	0.68	-51878	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1541	-743.33	2.23	12	0.34	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
131	20240307	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-35	5	-1.56	487518805	214082	55.69	2250	2350	2200	2915	1575	2245	2277.26	0.68	-50506	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1528	-736.67	2.21	12	0.31	-3.00	1001.00	3785	20230719	-41.61	1690	20231020	30.77	2850	-22.46	20240102	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
132	20240307	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-20	5	-0.89	441123285	193086	50.23	2250	2350	2200	2915	1575	2245	2284.60	0.68	-43555	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1538	-741.67	2.22	12	0.28	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
133	20240307	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-10	5	-0.45	392808110	171278	44.56	2250	2350	2230	2915	1575	2245	2293.40	0.68	-45653	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1545	-745.00	2.23	12	0.25	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
134	20240307	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	20	2	0.89	356117275	154972	40.32	2250	2350	2245	2915	1575	2245	2297.95	0.68	-42015	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1566	-755.00	2.26	12	0.22	-3.00	1001.00	3785	20230719	-40.16	1690	20231020	34.02	2850	-20.53	20240102	1995	13.53	20240213	3785	-40.16	20230719	1690	34.02	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
135	20240307	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	70	2	3.12	281474355	122276	31.81	2250	2350	2245	2915	1575	2245	2301.97	0.68	-31216	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1600	-771.67	2.31	12	0.18	-3.00	1001.00	3785	20230719	-38.84	1690	20231020	36.98	2850	-18.77	20240102	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
136	20240307	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	40	2	1.78	64825825	28289	7.36	2250	2345	2245	2915	1575	2245	2291.59	0.68	-2835	2438	2341	2198	2101	1958	2390	2150	346	670	500	1520	5	1	69122796	1579	-761.67	2.28	12	0.04	-3.00	1001.00	3785	20230719	-39.63	1690	20231020	35.21	2850	-19.82	20240102	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.91	N	072770	500	345 억	471855	N	N	N	N
137	20240306	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	125	2	5.90	848407840	384137	124.90	2130	2295	2055	2755	1485	2120	2208.60	0.68	589	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1552	-748.33	2.24	12	0.56	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
138	20240306	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	130	2	6.13	811608140	367663	119.55	2130	2295	2055	2755	1485	2120	2207.48	0.68	-616	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1555	-750.00	2.25	12	0.53	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
139	20240306	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	120	2	5.66	583737860	267247	86.90	2130	2290	2055	2755	1485	2120	2184.26	0.68	14408	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1548	-746.67	2.24	12	0.39	-3.00	1001.00	3785	20230719	-40.82	1690	20231020	32.54	2850	-21.40	20240102	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
140	20240306	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	70	2	3.30	325099470	152311	49.52	2130	2195	2055	2755	1485	2120	2134.45	0.68	3944	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1514	-730.00	2.19	12	0.22	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
141	20240306	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	0	3	0.00	240724905	113313	36.84	2130	2185	2055	2755	1485	2120	2124.42	0.68	-6317	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1465	-706.67	2.12	12	0.16	-3.00	1001.00	3785	20230719	-43.99	1690	20231020	25.44	2850	-25.61	20240102	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
142	20240306	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	0	3	0.00	185403575	87342	28.40	2130	2185	2055	2755	1485	2120	2122.73	0.68	-7721	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1465	-706.67	2.12	12	0.13	-3.00	1001.00	3785	20230719	-43.99	1690	20231020	25.44	2850	-25.61	20240102	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
143	20240306	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	15	2	0.71	94086900	43986	14.30	2130	2185	2055	2755	1485	2120	2139.02	0.68	-13683	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1476	-711.67	2.13	12	0.06	-3.00	1001.00	3785	20230719	-43.59	1690	20231020	26.33	2850	-25.09	20240102	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
144	20240306	090539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	5	2	0.24	14096415	6619	2.15	2130	2140	2100	2755	1485	2120	2129.69	0.68	-5927	2283	2201	2128	2046	1973	2165	2010	346	635	500	1440	5	1	69122796	1469	-708.33	2.12	12	0.01	-3.00	1001.00	3785	20230719	-43.86	1690	20231020	25.74	2850	-25.44	20240102	1995	6.52	20240213	3785	-43.86	20230719	1690	25.74	20231020	1.94	N	072770	500	345 억	473256	N	N	N	N
145	20240305	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	-80	5	-3.64	649173970	307543	134.06	2165	2210	2055	2860	1540	2200	2110.84	0.64	29517	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1465	-706.67	2.12	12	0.44	-3.00	1001.00	3785	20230719	-43.99	1690	20231020	25.44	2850	-25.61	20240102	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
146	20240305	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	-55	5	-2.50	624143995	295783	128.93	2165	2210	2055	2860	1540	2200	2110.14	0.64	34235	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1483	-715.00	2.14	12	0.43	-3.00	1001.00	3785	20230719	-43.33	1690	20231020	26.92	2850	-24.74	20240102	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
147	20240305	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-45	5	-2.05	606875570	287719	125.42	2165	2210	2055	2860	1540	2200	2109.26	0.64	35718	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1490	-718.33	2.15	12	0.42	-3.00	1001.00	3785	20230719	-43.06	1690	20231020	27.51	2850	-24.39	20240102	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
148	20240305	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-50	5	-2.27	510411300	242134	105.55	2165	2210	2055	2860	1540	2200	2107.97	0.64	24019	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1486	-716.67	2.15	12	0.35	-3.00	1001.00	3785	20230719	-43.20	1690	20231020	27.22	2850	-24.56	20240102	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
149	20240305	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	-60	5	-2.73	497636910	236149	102.94	2165	2210	2055	2860	1540	2200	2107.30	0.64	25271	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1479	-713.33	2.14	12	0.34	-3.00	1001.00	3785	20230719	-43.46	1690	20231020	26.63	2850	-24.91	20240102	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
150	20240305	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	-80	5	-3.64	464328720	220524	96.13	2165	2210	2055	2860	1540	2200	2105.57	0.64	28556	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1465	-706.67	2.12	12	0.32	-3.00	1001.00	3785	20230719	-43.99	1690	20231020	25.44	2850	-25.61	20240102	1995	6.27	20240213	3785	-43.99	20230719	1690	25.44	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
151	20240305	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	-90	5	-4.09	414696400	197041	85.89	2165	2210	2055	2860	1540	2200	2104.62	0.64	28223	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1458	-703.33	2.11	12	0.29	-3.00	1001.00	3785	20230719	-44.25	1690	20231020	24.85	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
152	20240305	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	-40	5	-1.82	17154675	7965	3.47	2165	2210	2145	2860	1540	2200	2153.76	0.64	2031	2350	2275	2205	2130	2060	2240	2095	346	660	500	1490	5	1	69122796	1493	-720.00	2.16	12	0.01	-3.00	1001.00	3785	20230719	-42.93	1690	20231020	27.81	2850	-24.21	20240102	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.95	N	072770	500	345 억	443708	N	N	N	N
153	20240304	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-20	5	-0.90	503379125	229393	56.89	2280	2280	2135	2885	1555	2220	2194.40	0.72	-53437	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1521	-733.33	2.20	12	0.33	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
154	20240304	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-30	5	-1.35	447992615	203937	50.57	2280	2280	2135	2885	1555	2220	2196.72	0.72	-51121	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1514	-730.00	2.19	12	0.30	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
155	20240304	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-40	5	-1.80	426157085	193928	48.09	2280	2280	2135	2885	1555	2220	2197.50	0.72	-50790	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1507	-726.67	2.18	12	0.28	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
156	20240304	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-40	5	-1.80	420644655	191405	47.47	2280	2280	2135	2885	1555	2220	2197.67	0.72	-51428	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1507	-726.67	2.18	12	0.28	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
157	20240304	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-25	5	-1.13	364844840	165800	41.12	2280	2280	2135	2885	1555	2220	2200.51	0.72	-58015	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1517	-731.67	2.19	12	0.24	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
158	20240304	110521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-20	5	-0.90	341899265	155356	38.53	2280	2280	2135	2885	1555	2220	2200.75	0.72	-54426	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1521	-733.33	2.20	12	0.22	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
159	20240304	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	-50	5	-2.25	298053550	135165	33.52	2280	2280	2135	2885	1555	2220	2205.11	0.72	-48591	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1500	-723.33	2.17	12	0.20	-3.00	1001.00	3785	20230719	-42.67	1690	20231020	28.40	2850	-23.86	20240102	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N
160	20240304	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	35	2	1.58	54216760	24015	5.96	2280	2280	2225	2885	1555	2220	2257.62	0.72	-7636	2370	2295	2225	2150	2080	2332	2187	346	665	500	1500	5	1	69122796	1559	-751.67	2.25	12	0.03	-3.00	1001.00	3785	20230719	-40.42	1690	20231020	33.43	2850	-20.88	20240102	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.91	N	072770	500	345 억	497155	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History