KissMeData/085810/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	14	2	1.52	169000952	177311	312.50	920	994	919	1194	644	919	953.13	11350	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	277	-1.07	1.06	12	0.60	-875.00	877.00	2235	20230602	-58.26	886	20240315	5.30	1234	-24.39	20240201	886	5.30	20240315	2235	-58.26	20230602	886	5.30	20240315	0.88	N	085810	500	152 억	N	N	N	N
3	20240329	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	930	11	2	1.20	166862140	175020	308.47	920	994	919	1194	644	919	953.39	11305	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	276	-1.06	1.06	12	0.59	-875.00	877.00	2235	20230602	-58.39	886	20240315	4.97	1234	-24.64	20240201	886	4.97	20240315	2235	-58.39	20230602	886	4.97	20240315	0.88	N	085810	500	152 억	N	N	N	N
4	20240329	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	936	17	2	1.85	158107294	165657	291.96	920	994	919	1194	644	919	954.43	11953	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	278	-1.07	1.07	12	0.56	-875.00	877.00	2235	20230602	-58.12	886	20240315	5.64	1234	-24.15	20240201	886	5.64	20240315	2235	-58.12	20230602	886	5.64	20240315	0.88	N	085810	500	152 억	N	N	N	N
5	20240329	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	937	18	2	1.96	156120282	163535	288.22	920	994	919	1194	644	919	954.66	11695	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	278	-1.07	1.07	12	0.55	-875.00	877.00	2235	20230602	-58.08	886	20240315	5.76	1234	-24.07	20240201	886	5.76	20240315	2235	-58.08	20230602	886	5.76	20240315	0.88	N	085810	500	152 억	N	N	N	N
6	20240329	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	954	35	2	3.81	134521877	140591	247.79	920	994	919	1194	644	919	956.83	5324	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	283	-1.09	1.09	12	0.47	-875.00	877.00	2235	20230602	-57.32	886	20240315	7.67	1234	-22.69	20240201	886	7.67	20240315	2235	-57.32	20230602	886	7.67	20240315	0.88	N	085810	500	152 억	N	N	N	N
7	20240329	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	956	37	2	4.03	77752416	82011	144.54	920	971	919	1194	644	919	948.07	-304	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	284	-1.09	1.09	12	0.28	-875.00	877.00	2235	20230602	-57.23	886	20240315	7.90	1234	-22.53	20240201	886	7.90	20240315	2235	-57.23	20230602	886	7.90	20240315	0.88	N	085810	500	152 억	N	N	N	N
8	20240329	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	932	13	2	1.41	23307335	25077	44.20	920	945	919	1194	644	919	929.43	-6	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	277	-1.07	1.06	12	0.08	-875.00	877.00	2235	20230602	-58.30	886	20240315	5.19	1234	-24.47	20240201	886	5.19	20240315	2235	-58.30	20230602	886	5.19	20240315	0.88	N	085810	500	152 억	N	N	N	N
9	20240329	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	943	24	2	2.61	7300465	7824	13.79	920	945	920	1194	644	919	933.09	-923	929	924	915	910	901	926	912	152	275	500	580	1	1	29685769	280	-1.08	1.08	12	0.03	-875.00	877.00	2235	20230602	-57.81	886	20240315	6.43	1234	-23.58	20240201	886	6.43	20240315	2235	-57.81	20230602	886	6.43	20240315	0.88	N	085810	500	152 억	N	N	N	N
10	20240328	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	13	2	1.43	46951278	51510	98.36	907	920	906	1177	635	906	911.55	4665	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	273	-1.05	1.05	12	0.17	-875.00	877.00	2235	20230602	-58.88	886	20240315	3.72	1234	-25.53	20240201	886	3.72	20240315	2235	-58.88	20230602	886	3.72	20240315	0.91	N	085810	500	152 억	N	N	N	N
11	20240328	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	7	2	0.77	37908740	41610	79.45	907	920	906	1177	635	906	911.11	3954	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.14	-875.00	877.00	2235	20230602	-59.15	886	20240315	3.05	1234	-26.01	20240201	886	3.05	20240315	2235	-59.15	20230602	886	3.05	20240315	0.91	N	085810	500	152 억	N	N	N	N
12	20240328	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	10	2	1.10	33369247	36647	69.98	907	920	906	1177	635	906	910.62	2929	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	272	-1.05	1.04	12	0.12	-875.00	877.00	2235	20230602	-59.02	886	20240315	3.39	1234	-25.77	20240201	886	3.39	20240315	2235	-59.02	20230602	886	3.39	20240315	0.91	N	085810	500	152 억	N	N	N	N
13	20240328	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	8	2	0.88	31542849	34659	66.18	907	918	906	1177	635	906	910.15	2757	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.12	-875.00	877.00	2235	20230602	-59.11	886	20240315	3.16	1234	-25.93	20240201	886	3.16	20240315	2235	-59.11	20230602	886	3.16	20240315	0.91	N	085810	500	152 억	N	N	N	N
14	20240328	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	8	2	0.88	29277387	32184	61.45	907	917	906	1177	635	906	909.75	2127	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.11	-875.00	877.00	2235	20230602	-59.11	886	20240315	3.16	1234	-25.93	20240201	886	3.16	20240315	2235	-59.11	20230602	886	3.16	20240315	0.91	N	085810	500	152 억	N	N	N	N
15	20240328	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	8	2	0.88	25763328	28345	54.12	907	915	906	1177	635	906	908.97	1427	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.10	-875.00	877.00	2235	20230602	-59.11	886	20240315	3.16	1234	-25.93	20240201	886	3.16	20240315	2235	-59.11	20230602	886	3.16	20240315	0.91	N	085810	500	152 억	N	N	N	N
16	20240328	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	4	2	0.44	16911996	18631	35.58	907	915	906	1177	635	906	907.78	441	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	270	-1.04	1.04	12	0.06	-875.00	877.00	2235	20230602	-59.28	886	20240315	2.71	1234	-26.26	20240201	886	2.71	20240315	2235	-59.28	20230602	886	2.71	20240315	0.91	N	085810	500	152 억	N	N	N	N
17	20240328	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	4	2	0.44	1621542	1787	3.41	907	913	907	1177	635	906	907.98	-111	931	918	911	898	891	925	905	152	271	500	570	1	1	29685769	270	-1.04	1.04	12	0.01	-875.00	877.00	2235	20230602	-59.28	886	20240315	2.71	1234	-26.26	20240201	886	2.71	20240315	2235	-59.28	20230602	886	2.71	20240315	0.91	N	085810	500	152 억	N	N	N	N
18	20240327	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	1	2	0.11	46304923	50543	85.31	905	924	904	1176	634	905	916.20	1948	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	269	-1.04	1.03	12	0.17	-875.00	877.00	2235	20230602	-59.46	886	20240315	2.26	1234	-26.58	20240201	886	2.26	20240315	2235	-59.46	20230602	886	2.26	20240315	0.91	N	085810	500	152 억	N	N	N	N
19	20240327	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	917	12	2	1.33	41760117	45542	76.87	905	924	904	1176	634	905	917.02	1665	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	272	-1.05	1.05	12	0.15	-875.00	877.00	2235	20230602	-58.97	886	20240315	3.50	1234	-25.69	20240201	886	3.50	20240315	2235	-58.97	20230602	886	3.50	20240315	0.91	N	085810	500	152 억	N	N	N	N
20	20240327	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	13	2	1.44	41640873	45412	76.65	905	924	904	1176	634	905	917.02	1665	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	273	-1.05	1.05	12	0.15	-875.00	877.00	2235	20230602	-58.93	886	20240315	3.61	1234	-25.61	20240201	886	3.61	20240315	2235	-58.93	20230602	886	3.61	20240315	0.91	N	085810	500	152 억	N	N	N	N
21	20240327	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	4	2	0.44	39663262	43246	73.00	905	924	904	1176	634	905	917.22	1391	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	270	-1.04	1.04	12	0.15	-875.00	877.00	2235	20230602	-59.33	886	20240315	2.60	1234	-26.34	20240201	886	2.60	20240315	2235	-59.33	20230602	886	2.60	20240315	0.91	N	085810	500	152 억	N	N	N	N
22	20240327	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	8	2	0.88	36025050	39251	66.25	905	924	904	1176	634	905	917.89	1327	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.13	-875.00	877.00	2235	20230602	-59.15	886	20240315	3.05	1234	-26.01	20240201	886	3.05	20240315	2235	-59.15	20230602	886	3.05	20240315	0.91	N	085810	500	152 억	N	N	N	N
23	20240327	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	7	2	0.77	32019242	34856	58.83	905	924	904	1176	634	905	918.70	955	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	271	-1.04	1.04	12	0.12	-875.00	877.00	2235	20230602	-59.19	886	20240315	2.93	1234	-26.09	20240201	886	2.93	20240315	2235	-59.19	20230602	886	2.93	20240315	0.91	N	085810	500	152 억	N	N	N	N
24	20240327	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	922	17	2	1.88	22318398	24290	41.00	905	924	904	1176	634	905	918.96	-589	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	274	-1.05	1.05	12	0.08	-875.00	877.00	2235	20230602	-58.75	886	20240315	4.06	1234	-25.28	20240201	886	4.06	20240315	2235	-58.75	20230602	886	4.06	20240315	0.91	N	085810	500	152 억	N	N	N	N
25	20240327	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	15	2	1.66	3948909	4350	7.34	905	920	904	1176	634	905	907.95	-216	941	923	910	892	879	932	901	152	271	500	570	1	1	29685769	273	-1.05	1.05	12	0.01	-875.00	877.00	2235	20230602	-58.84	886	20240315	3.84	1234	-25.45	20240201	886	3.84	20240315	2235	-58.84	20230602	886	3.84	20240315	0.91	N	085810	500	152 억	N	N	N	N
26	20240326	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	905	-7	5	-0.77	51644015	56745	76.37	898	928	897	1185	639	912	910.11	941	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	269	-1.51	0.52	12	0.19	-600.00	1751.00	2235	20230602	-59.51	886	20240315	2.14	1234	-26.66	20240201	886	2.14	20240315	2235	-59.51	20230602	886	2.14	20240315	0.93	N	085810	500	152 억	N	N	N	N
27	20240326	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	911	-1	5	-0.11	45572989	50045	67.35	898	928	897	1185	639	912	910.64	642	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	270	-1.52	0.52	12	0.17	-600.00	1751.00	2235	20230602	-59.24	886	20240315	2.82	1234	-26.18	20240201	886	2.82	20240315	2235	-59.24	20230602	886	2.82	20240315	0.93	N	085810	500	152 억	N	N	N	N
28	20240326	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-6	5	-0.66	45230982	49669	66.85	898	928	897	1185	639	912	910.65	575	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	269	-1.51	0.52	12	0.17	-600.00	1751.00	2235	20230602	-59.46	886	20240315	2.26	1234	-26.58	20240201	886	2.26	20240315	2235	-59.46	20230602	886	2.26	20240315	0.93	N	085810	500	152 억	N	N	N	N
29	20240326	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	910	-2	5	-0.22	36992648	40592	54.63	898	928	897	1185	639	912	911.33	66	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	270	-1.52	0.52	12	0.14	-600.00	1751.00	2235	20230602	-59.28	886	20240315	2.71	1234	-26.26	20240201	886	2.71	20240315	2235	-59.28	20230602	886	2.71	20240315	0.93	N	085810	500	152 억	N	N	N	N
30	20240326	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	913	1	2	0.11	33420021	36668	49.35	898	928	897	1185	639	912	911.42	8	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	271	-1.52	0.52	12	0.12	-600.00	1751.00	2235	20230602	-59.15	886	20240315	3.05	1234	-26.01	20240201	886	3.05	20240315	2235	-59.15	20230602	886	3.05	20240315	0.93	N	085810	500	152 억	N	N	N	N
31	20240326	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	8	2	0.88	22625779	24820	33.40	898	928	897	1185	639	912	911.59	-3	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	273	-1.53	0.53	12	0.08	-600.00	1751.00	2235	20230602	-58.84	886	20240315	3.84	1234	-25.45	20240201	886	3.84	20240315	2235	-58.84	20230602	886	3.84	20240315	0.93	N	085810	500	152 억	N	N	N	N
32	20240326	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-6	5	-0.66	10339514	11433	15.39	898	915	897	1185	639	912	904.36	832	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	269	-1.51	0.52	12	0.04	-600.00	1751.00	2235	20230602	-59.46	886	20240315	2.26	1234	-26.58	20240201	886	2.26	20240315	2235	-59.46	20230602	886	2.26	20240315	0.93	N	085810	500	152 억	N	N	N	N
33	20240326	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	-9	5	-0.99	4014522	4468	6.01	898	905	897	1185	639	912	898.51	-256	956	933	922	899	888	928	894	152	273	500	580	1	1	29685769	268	-1.50	0.52	12	0.02	-600.00	1751.00	2235	20230602	-59.60	886	20240315	1.92	1234	-26.82	20240201	886	1.92	20240315	2235	-59.60	20230602	886	1.92	20240315	0.93	N	085810	500	152 억	N	N	N	N
34	20240325	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-6	5	-0.65	66093676	72029	136.35	945	945	911	1193	643	918	917.60	-187	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	271	-1.52	0.52	12	0.24	-600.00	1751.00	2235	20230602	-59.19	886	20240315	2.93	1234	-26.09	20240201	886	2.93	20240315	2235	-59.19	20230602	886	2.93	20240315	0.93	N	085810	500	152 억	N	N	N	N
35	20240325	150706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-6	5	-0.65	58994190	64250	121.62	945	945	911	1193	643	918	918.20	11	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	271	-1.52	0.52	12	0.22	-600.00	1751.00	2235	20230602	-59.19	886	20240315	2.93	1234	-26.09	20240201	886	2.93	20240315	2235	-59.19	20230602	886	2.93	20240315	0.93	N	085810	500	152 억	N	N	N	N
36	20240325	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	-4	5	-0.44	45574613	49569	93.83	945	945	914	1193	643	918	919.42	-91	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	271	-1.52	0.52	12	0.17	-600.00	1751.00	2235	20230602	-59.11	886	20240315	3.16	1234	-25.93	20240201	886	3.16	20240315	2235	-59.11	20230602	886	3.16	20240315	0.93	N	085810	500	152 억	N	N	N	N
37	20240325	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	916	-2	5	-0.22	39025240	42407	80.28	945	945	916	1193	643	918	920.25	-679	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	272	-1.53	0.52	12	0.14	-600.00	1751.00	2235	20230602	-59.02	886	20240315	3.39	1234	-25.77	20240201	886	3.39	20240315	2235	-59.02	20230602	886	3.39	20240315	0.93	N	085810	500	152 억	N	N	N	N
38	20240325	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	3	2	0.33	32976167	35813	67.79	945	945	916	1193	643	918	920.79	-679	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	273	-1.53	0.53	12	0.12	-600.00	1751.00	2235	20230602	-58.79	886	20240315	3.95	1234	-25.36	20240201	886	3.95	20240315	2235	-58.79	20230602	886	3.95	20240315	0.93	N	085810	500	152 억	N	N	N	N
39	20240325	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	921	3	2	0.33	32792936	35614	67.42	945	945	916	1193	643	918	920.79	-573	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	273	-1.53	0.53	12	0.12	-600.00	1751.00	2235	20230602	-58.79	886	20240315	3.95	1234	-25.36	20240201	886	3.95	20240315	2235	-58.79	20230602	886	3.95	20240315	0.93	N	085810	500	152 억	N	N	N	N
40	20240325	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	2	2	0.22	27617613	29982	56.76	945	945	916	1193	643	918	921.14	-572	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	273	-1.53	0.53	12	0.10	-600.00	1751.00	2235	20230602	-58.84	886	20240315	3.84	1234	-25.45	20240201	886	3.84	20240315	2235	-58.84	20230602	886	3.84	20240315	0.93	N	085810	500	152 억	N	N	N	N
41	20240325	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	2	2	0.22	4807179	5195	9.83	945	945	918	1193	643	918	925.35	-76	962	939	927	904	892	934	899	152	275	500	580	1	1	29685769	273	-1.53	0.53	12	0.02	-600.00	1751.00	2235	20230602	-58.84	886	20240315	3.84	1234	-25.45	20240201	886	3.84	20240315	2235	-58.84	20230602	886	3.84	20240315	0.93	N	085810	500	152 억	N	N	N	N
42	20240322	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-25	5	-2.65	48627652	52827	31.10	943	950	915	1225	661	943	920.56	-1184	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	273	-1.53	0.52	12	0.18	-600.00	1751.00	2235	20230602	-58.93	886	20240315	3.61	1234	-25.61	20240201	886	3.61	20240315	2235	-58.93	20230602	886	3.61	20240315	0.93	N	085810	500	152 억	N	N	N	N
43	20240322	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-25	5	-2.65	36292820	39391	23.19	943	950	915	1225	661	943	921.35	-871	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	273	-1.53	0.52	12	0.13	-600.00	1751.00	2235	20230602	-58.93	886	20240315	3.61	1234	-25.61	20240201	886	3.61	20240315	2235	-58.93	20230602	886	3.61	20240315	0.93	N	085810	500	152 억	N	N	N	N
44	20240322	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-25	5	-2.65	29818985	32350	19.04	943	950	915	1225	661	943	921.76	-796	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	273	-1.53	0.52	12	0.11	-600.00	1751.00	2235	20230602	-58.93	886	20240315	3.61	1234	-25.61	20240201	886	3.61	20240315	2235	-58.93	20230602	886	3.61	20240315	0.93	N	085810	500	152 억	N	N	N	N
45	20240322	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-20	5	-2.12	29119371	31588	18.59	943	950	915	1225	661	943	921.85	-796	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	274	-1.54	0.53	12	0.11	-600.00	1751.00	2235	20230602	-58.70	886	20240315	4.18	1234	-25.20	20240201	886	4.18	20240315	2235	-58.70	20230602	886	4.18	20240315	0.93	N	085810	500	152 억	N	N	N	N
46	20240322	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-20	5	-2.12	26633000	28884	17.00	943	950	915	1225	661	943	922.07	-786	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	274	-1.54	0.53	12	0.10	-600.00	1751.00	2235	20230602	-58.70	886	20240315	4.18	1234	-25.20	20240201	886	4.18	20240315	2235	-58.70	20230602	886	4.18	20240315	0.93	N	085810	500	152 억	N	N	N	N
47	20240322	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	918	-25	5	-2.65	16488509	17827	10.49	943	950	918	1225	661	943	924.92	-786	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	273	-1.53	0.52	12	0.06	-600.00	1751.00	2235	20230602	-58.93	886	20240315	3.61	1234	-25.61	20240201	886	3.61	20240315	2235	-58.93	20230602	886	3.61	20240315	0.93	N	085810	500	152 억	N	N	N	N
48	20240322	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-20	5	-2.12	11736903	12657	7.45	943	950	920	1225	661	943	927.31	-809	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	274	-1.54	0.53	12	0.04	-600.00	1751.00	2235	20230602	-58.70	886	20240315	4.18	1234	-25.20	20240201	886	4.18	20240315	2235	-58.70	20230602	886	4.18	20240315	0.93	N	085810	500	152 억	N	N	N	N
49	20240322	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	932	-11	5	-1.17	2188885	2344	1.38	943	950	925	1225	661	943	933.82	-7	989	966	942	919	895	977	930	152	282	500	600	1	1	29685769	277	-1.55	0.53	12	0.01	-600.00	1751.00	2235	20230602	-58.30	886	20240315	5.19	1234	-24.47	20240201	886	5.19	20240315	2235	-58.30	20230602	886	5.19	20240315	0.93	N	085810	500	152 억	N	N	N	N
50	20240321	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	943	14	2	1.51	158905787	169577	44.34	942	965	918	1207	651	929	937.05	3519	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	280	-1.57	0.54	12	0.57	-600.00	1751.00	2235	20230602	-57.81	886	20240315	6.43	1234	-23.58	20240201	886	6.43	20240315	2235	-57.81	20230602	886	6.43	20240315	0.95	N	085810	500	152 억	N	N	N	N
51	20240321	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	937	8	2	0.86	141662076	151277	39.55	942	965	918	1207	651	929	936.44	4552	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	278	-1.56	0.54	12	0.51	-600.00	1751.00	2235	20230602	-58.08	886	20240315	5.76	1234	-24.07	20240201	886	5.76	20240315	2235	-58.08	20230602	886	5.76	20240315	0.95	N	085810	500	152 억	N	N	N	N
52	20240321	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	-3	5	-0.32	135023875	144114	37.68	942	965	918	1207	651	929	936.92	5467	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	275	-1.54	0.53	12	0.49	-600.00	1751.00	2235	20230602	-58.57	886	20240315	4.51	1234	-24.96	20240201	886	4.51	20240315	2235	-58.57	20230602	886	4.51	20240315	0.95	N	085810	500	152 억	N	N	N	N
53	20240321	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	4	2	0.43	118197189	126002	32.94	942	965	918	1207	651	929	938.06	4146	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	277	-1.55	0.53	12	0.42	-600.00	1751.00	2235	20230602	-58.26	886	20240315	5.30	1234	-24.39	20240201	886	5.30	20240315	2235	-58.26	20230602	886	5.30	20240315	0.95	N	085810	500	152 억	N	N	N	N
54	20240321	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	926	-3	5	-0.32	61366229	66096	17.28	942	942	918	1207	651	929	928.44	-24	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	275	-1.54	0.53	12	0.22	-600.00	1751.00	2235	20230602	-58.57	886	20240315	4.51	1234	-24.96	20240201	886	4.51	20240315	2235	-58.57	20230602	886	4.51	20240315	0.95	N	085810	500	152 억	N	N	N	N
55	20240321	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	927	-2	5	-0.22	54404222	58540	15.31	942	942	918	1207	651	929	929.35	-241	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	275	-1.54	0.53	12	0.20	-600.00	1751.00	2235	20230602	-58.52	886	20240315	4.63	1234	-24.88	20240201	886	4.63	20240315	2235	-58.52	20230602	886	4.63	20240315	0.95	N	085810	500	152 억	N	N	N	N
56	20240321	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	-6	5	-0.65	43320858	46512	12.16	942	942	919	1207	651	929	931.39	-809	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	274	-1.54	0.53	12	0.16	-600.00	1751.00	2235	20230602	-58.70	886	20240315	4.18	1234	-25.20	20240201	886	4.18	20240315	2235	-58.70	20230602	886	4.18	20240315	0.95	N	085810	500	152 억	N	N	N	N
57	20240321	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	933	4	2	0.43	20694710	22053	5.77	942	942	932	1207	651	929	938.41	-458	974	951	922	899	870	937	885	152	278	500	590	1	1	29685769	277	-1.55	0.53	12	0.07	-600.00	1751.00	2235	20230602	-58.26	886	20240315	5.30	1234	-24.39	20240201	886	5.30	20240315	2235	-58.26	20230602	886	5.30	20240315	0.95	N	085810	500	152 억	N	N	N	N
58	20240320	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	-29	5	-3.03	349213657	379899	5.93	937	945	893	1245	671	958	919.22	-942	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	276	-1.55	0.53	12	1.28	-600.00	1751.00	2235	20230602	-58.43	886	20240315	4.85	1234	-24.72	20240201	886	4.85	20240315	2235	-58.43	20230602	886	4.85	20240315	0.95	N	085810	500	152 억	N	N	N	N
59	20240320	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	-39	5	-4.07	323934423	352402	5.50	937	945	893	1245	671	958	919.22	-535	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	273	-1.53	0.52	12	1.19	-600.00	1751.00	2235	20230602	-58.88	886	20240315	3.72	1234	-25.53	20240201	886	3.72	20240315	2235	-58.88	20230602	886	3.72	20240315	0.95	N	085810	500	152 억	N	N	N	N
60	20240320	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	912	-46	5	-4.80	287186206	312169	4.88	937	945	893	1245	671	958	919.97	420	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	271	-1.52	0.52	12	1.05	-600.00	1751.00	2235	20230602	-59.19	886	20240315	2.93	1234	-26.09	20240201	886	2.93	20240315	2235	-59.19	20230602	886	2.93	20240315	0.95	N	085810	500	152 억	N	N	N	N
61	20240320	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	914	-44	5	-4.59	277876290	301979	4.72	937	945	893	1245	671	958	920.18	2666	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	271	-1.52	0.52	12	1.02	-600.00	1751.00	2235	20230602	-59.11	886	20240315	3.16	1234	-25.93	20240201	886	3.16	20240315	2235	-59.11	20230602	886	3.16	20240315	0.95	N	085810	500	152 억	N	N	N	N
62	20240320	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	904	-54	5	-5.64	270034692	293302	4.58	937	945	893	1245	671	958	920.67	3409	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	268	-1.51	0.52	12	0.99	-600.00	1751.00	2235	20230602	-59.55	886	20240315	2.03	1234	-26.74	20240201	886	2.03	20240315	2235	-59.55	20230602	886	2.03	20240315	0.95	N	085810	500	152 억	N	N	N	N
63	20240320	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	907	-51	5	-5.32	256876273	278784	4.35	937	945	893	1245	671	958	921.42	3535	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	269	-1.51	0.52	12	0.94	-600.00	1751.00	2235	20230602	-59.42	886	20240315	2.37	1234	-26.50	20240201	886	2.37	20240315	2235	-59.42	20230602	886	2.37	20240315	0.95	N	085810	500	152 억	N	N	N	N
64	20240320	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-49	5	-5.11	231765652	251124	3.92	937	945	893	1245	671	958	922.91	4440	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	270	-1.51	0.52	12	0.85	-600.00	1751.00	2235	20230602	-59.33	886	20240315	2.60	1234	-26.34	20240201	886	2.60	20240315	2235	-59.33	20230602	886	2.60	20240315	0.95	N	085810	500	152 억	N	N	N	N
65	20240320	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	943	-15	5	-1.57	50191167	53567	0.84	937	945	934	1245	671	958	936.97	1991	1252	1104	1015	867	778	1179	942	152	287	500	610	1	1	29685769	280	-1.57	0.54	12	0.18	-600.00	1751.00	2235	20230602	-57.81	886	20240315	6.43	1234	-23.58	20240201	886	6.43	20240315	2235	-57.81	20230602	886	6.43	20240315	0.95	N	085810	500	152 억	N	N	N	N
66	20240319	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	958	63	2	7.04	6986984428	6393625	8318.10	930	1163	926	1163	627	895	1092.85	-14992	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	284	-1.60	0.55	12	21.54	-600.00	1751.00	2235	20230602	-57.14	886	20240315	8.13	1234	-22.37	20240201	886	8.13	20240315	2235	-57.14	20230602	886	8.13	20240315	0.95	N	085810	500	152 억	N	N	N	N
67	20240319	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	962	67	2	7.49	6926162143	6330324	8235.75	930	1163	926	1163	627	895	1094.12	-14140	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	286	-1.60	0.55	12	21.32	-600.00	1751.00	2235	20230602	-56.96	886	20240315	8.58	1234	-22.04	20240201	886	8.58	20240315	2235	-56.96	20230602	886	8.58	20240315	0.95	N	085810	500	152 억	N	N	N	N
68	20240319	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	975	80	2	8.94	6807567720	6207244	8075.62	930	1163	926	1163	627	895	1096.71	-15151	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	289	-1.62	0.56	12	20.91	-600.00	1751.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.95	N	085810	500	152 억	N	N	N	N
69	20240319	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1010	115	2	12.85	6319547390	5723982	7446.90	930	1163	926	1163	627	895	1104.05	-14497	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	300	-1.68	0.58	12	19.28	-600.00	1751.00	2235	20230602	-54.81	886	20240315	14.00	1234	-18.15	20240201	886	14.00	20240315	2235	-54.81	20230602	886	14.00	20240315	0.95	N	085810	500	152 억	N	N	N	N
70	20240319	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1041	146	2	16.31	5744520536	5172262	6729.11	930	1163	926	1163	627	895	1110.64	-17956	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	309	-1.74	0.59	12	17.42	-600.00	1751.00	2235	20230602	-53.42	886	20240315	17.49	1234	-15.64	20240201	886	17.49	20240315	2235	-53.42	20230602	886	17.49	20240315	0.95	N	085810	500	152 억	N	N	N	N
71	20240319	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1050	155	2	17.32	5493594001	4934195	6419.38	930	1163	926	1163	627	895	1113.37	-17583	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	312	-1.75	0.60	12	16.62	-600.00	1751.00	2235	20230602	-53.02	886	20240315	18.51	1234	-14.91	20240201	886	18.51	20240315	2235	-53.02	20230602	886	18.51	20240315	0.95	N	085810	500	152 억	N	N	N	N
72	20240319	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1040	145	2	16.20	4914139654	4386058	5706.26	930	1163	926	1163	627	895	1120.40	-14501	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	309	-1.73	0.59	12	14.77	-600.00	1751.00	2235	20230602	-53.47	886	20240315	17.38	1234	-15.72	20240201	886	17.38	20240315	2235	-53.47	20230602	886	17.38	20240315	0.95	N	085810	500	152 억	N	N	N	N
73	20240319	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	268	1	29.94	877074133	783415	1019.22	930	1163	926	1163	627	895	1119.55	1237	921	908	897	884	873	914	890	152	268	500	570	1	1	29685769	345	-1.94	0.66	12	2.64	-600.00	1751.00	2235	20230602	-47.96	886	20240315	31.26	1234	-5.75	20240201	886	31.26	20240315	2235	-47.96	20230602	886	31.26	20240315	0.95	N	085810	500	152 억	N	N	N	N
74	20240318	160648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	1	2	0.11	68860901	76860	151.78	886	910	886	1162	626	894	895.93	-1825	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	266	-1.49	0.51	12	0.26	-600.00	1751.00	2235	20230602	-59.96	886	20240318	1.02	1234	-27.47	20240201	886	1.02	20240318	2235	-59.96	20230602	886	1.02	20240318	0.95	N	085810	500	152 억	N	N	N	N
75	20240318	150650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	1	2	0.11	61302970	68418	135.11	886	910	886	1162	626	894	896.01	-2114	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	266	-1.49	0.51	12	0.23	-600.00	1751.00	2235	20230602	-59.96	886	20240318	1.02	1234	-27.47	20240201	886	1.02	20240318	2235	-59.96	20230602	886	1.02	20240318	0.95	N	085810	500	152 억	N	N	N	N
76	20240318	140649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	3	2	0.34	52406502	58521	115.57	886	910	886	1162	626	894	895.52	-840	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	266	-1.50	0.51	12	0.20	-600.00	1751.00	2235	20230602	-59.87	886	20240318	1.24	1234	-27.31	20240201	886	1.24	20240318	2235	-59.87	20230602	886	1.24	20240318	0.95	N	085810	500	152 억	N	N	N	N
77	20240318	130649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	0	3	0.00	46721708	52142	102.97	886	910	886	1162	626	894	896.05	-766	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	265	-1.49	0.51	12	0.18	-600.00	1751.00	2235	20230602	-60.00	886	20240318	0.90	1234	-27.55	20240201	886	0.90	20240318	2235	-60.00	20230602	886	0.90	20240318	0.95	N	085810	500	152 억	N	N	N	N
78	20240318	120645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	895	1	2	0.11	31203935	34777	68.68	886	910	886	1162	626	894	897.26	-719	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	266	-1.49	0.51	12	0.12	-600.00	1751.00	2235	20230602	-59.96	886	20240318	1.02	1234	-27.47	20240201	886	1.02	20240318	2235	-59.96	20230602	886	1.02	20240318	0.95	N	085810	500	152 억	N	N	N	N
79	20240318	110649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	903	9	2	1.01	27527376	30682	60.59	886	910	886	1162	626	894	897.18	-246	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	268	-1.50	0.52	12	0.10	-600.00	1751.00	2235	20230602	-59.60	886	20240318	1.92	1234	-26.82	20240201	886	1.92	20240318	2235	-59.60	20230602	886	1.92	20240318	0.95	N	085810	500	152 억	N	N	N	N
80	20240318	100648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	0	3	0.00	19162050	21343	42.15	886	910	886	1162	626	894	897.81	76	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	265	-1.49	0.51	12	0.07	-600.00	1751.00	2235	20230602	-60.00	886	20240318	0.90	1234	-27.55	20240201	886	0.90	20240318	2235	-60.00	20230602	886	0.90	20240318	0.95	N	085810	500	152 억	N	N	N	N
81	20240318	090648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	909	15	2	1.68	8358928	9337	18.44	886	910	886	1162	626	894	895.25	44	942	918	902	878	862	910	870	152	268	500	570	1	1	29685769	270	-1.51	0.52	12	0.03	-600.00	1751.00	2235	20230602	-59.33	886	20240318	2.60	1234	-26.34	20240201	886	2.60	20240318	2235	-59.33	20230602	886	2.60	20240318	0.95	N	085810	500	152 억	N	N	N	N
82	20240315	160641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	-21	5	-2.30	45387393	50637	91.51	915	926	886	1189	641	915	896.33	-5800	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	265	-1.49	0.51	12	0.17	-600.00	1751.00	2235	20230602	-60.00	886	20240315	0.90	1234	-27.55	20240201	886	0.90	20240315	2235	-60.00	20230602	886	0.90	20240315	0.98	N	085810	500	152 억	N	N	N	N
83	20240315	150618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	898	-17	5	-1.86	42428759	47334	85.54	915	926	886	1189	641	915	896.37	-5899	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	267	-1.50	0.51	12	0.16	-600.00	1751.00	2235	20230602	-59.82	886	20240315	1.35	1234	-27.23	20240201	886	1.35	20240315	2235	-59.82	20230602	886	1.35	20240315	0.98	N	085810	500	152 억	N	N	N	N
84	20240315	140607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	-18	5	-1.97	40972679	45710	82.61	915	926	886	1189	641	915	896.36	-5738	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	266	-1.50	0.51	12	0.15	-600.00	1751.00	2235	20230602	-59.87	886	20240315	1.24	1234	-27.31	20240201	886	1.24	20240315	2235	-59.87	20230602	886	1.24	20240315	0.98	N	085810	500	152 억	N	N	N	N
85	20240315	130644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	894	-21	5	-2.30	39117980	43638	78.86	915	926	886	1189	641	915	896.42	-5618	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	265	-1.49	0.51	12	0.15	-600.00	1751.00	2235	20230602	-60.00	886	20240315	0.90	1234	-27.55	20240201	886	0.90	20240315	2235	-60.00	20230602	886	0.90	20240315	0.98	N	085810	500	152 억	N	N	N	N
86	20240315	120643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	-18	5	-1.97	28346246	31605	57.12	915	926	886	1189	641	915	896.89	-4503	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	266	-1.50	0.51	12	0.11	-600.00	1751.00	2235	20230602	-59.87	886	20240315	1.24	1234	-27.31	20240201	886	1.24	20240315	2235	-59.87	20230602	886	1.24	20240315	0.98	N	085810	500	152 억	N	N	N	N
87	20240315	110638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	900	-15	5	-1.64	27114156	30232	54.64	915	926	886	1189	641	915	896.87	-4358	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	267	-1.50	0.51	12	0.10	-600.00	1751.00	2235	20230602	-59.73	886	20240315	1.58	1234	-27.07	20240201	886	1.58	20240315	2235	-59.73	20230602	886	1.58	20240315	0.98	N	085810	500	152 억	N	N	N	N
88	20240315	100641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	890	-25	5	-2.73	18685287	20819	37.62	915	926	886	1189	641	915	897.51	-3296	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	264	-1.48	0.51	12	0.07	-600.00	1751.00	2235	20230602	-60.18	886	20240315	0.45	1234	-27.88	20240201	886	0.45	20240315	2235	-60.18	20230602	886	0.45	20240315	0.98	N	085810	500	152 억	N	N	N	N
89	20240315	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	919	4	2	0.44	3501183	3802	6.87	915	926	910	1189	641	915	920.88	-2703	954	934	917	897	880	926	889	152	274	500	580	1	1	29685769	273	-1.53	0.52	12	0.01	-600.00	1751.00	2235	20230602	-58.88	889	20240312	3.37	1234	-25.53	20240201	889	3.37	20240312	2235	-58.88	20230602	889	3.37	20240312	0.98	N	085810	500	152 억	N	N	N	N
90	20240314	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	915	-9	5	-0.97	50450404	55334	33.43	937	937	900	1201	647	924	911.74	-2197	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	272	-1.52	0.52	12	0.19	-600.00	1751.00	2235	20230602	-59.06	889	20240312	2.92	1234	-25.85	20240201	889	2.92	20240312	2235	-59.06	20230602	889	2.92	20240312	0.98	N	085810	500	152 억	N	N	N	N
91	20240314	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	903	-21	5	-2.27	46323828	50784	30.68	937	937	900	1201	647	924	912.17	-666	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	268	-1.50	0.52	12	0.17	-600.00	1751.00	2235	20230602	-59.60	889	20240312	1.57	1234	-26.82	20240201	889	1.57	20240312	2235	-59.60	20230602	889	1.57	20240312	0.98	N	085810	500	152 억	N	N	N	N
92	20240314	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	907	-17	5	-1.84	44607308	48880	29.53	937	937	900	1201	647	924	912.59	-108	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	269	-1.51	0.52	12	0.16	-600.00	1751.00	2235	20230602	-59.42	889	20240312	2.02	1234	-26.50	20240201	889	2.02	20240312	2235	-59.42	20230602	889	2.02	20240312	0.98	N	085810	500	152 억	N	N	N	N
93	20240314	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	906	-18	5	-1.95	37070922	40516	24.47	937	937	902	1201	647	924	914.97	8	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	269	-1.51	0.52	12	0.14	-600.00	1751.00	2235	20230602	-59.46	889	20240312	1.91	1234	-26.58	20240201	889	1.91	20240312	2235	-59.46	20230602	889	1.91	20240312	0.98	N	085810	500	152 억	N	N	N	N
94	20240314	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	909	-15	5	-1.62	32348228	35297	21.32	937	937	902	1201	647	924	916.46	313	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	270	-1.51	0.52	12	0.12	-600.00	1751.00	2235	20230602	-59.33	889	20240312	2.25	1234	-26.34	20240201	889	2.25	20240312	2235	-59.33	20230602	889	2.25	20240312	0.98	N	085810	500	152 억	N	N	N	N
95	20240314	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	905	-19	5	-2.06	27214781	29639	17.90	937	937	902	1201	647	924	918.21	622	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	269	-1.51	0.52	12	0.10	-600.00	1751.00	2235	20230602	-59.51	889	20240312	1.80	1234	-26.66	20240201	889	1.80	20240312	2235	-59.51	20230602	889	1.80	20240312	0.98	N	085810	500	152 억	N	N	N	N
96	20240314	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	920	-4	5	-0.43	15453048	16755	10.12	937	937	920	1201	647	924	922.29	-1050	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	273	-1.53	0.53	12	0.06	-600.00	1751.00	2235	20230602	-58.84	889	20240312	3.49	1234	-25.45	20240201	889	3.49	20240312	2235	-58.84	20230602	889	3.49	20240312	0.98	N	085810	500	152 억	N	N	N	N
97	20240314	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	7	2	0.76	1983827	2144	1.30	937	937	924	1201	647	924	925.29	-15	1009	966	942	899	875	988	921	152	277	500	590	1	1	29685769	276	-1.55	0.53	12	0.01	-600.00	1751.00	2235	20230602	-58.34	889	20240312	4.72	1234	-24.55	20240201	889	4.72	20240312	2235	-58.34	20230602	889	4.72	20240312	0.98	N	085810	500	152 억	N	N	N	N
98	20240313	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	2	2	0.22	152592711	163282	61.47	922	985	918	1198	646	922	934.54	11044	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	274	-1.54	0.53	12	0.55	-600.00	1751.00	2235	20230602	-58.66	889	20240312	3.94	1234	-25.12	20240201	889	3.94	20240312	2235	-58.66	20230602	889	3.94	20240312	0.98	N	085810	500	152 억	N	N	N	N
99	20240313	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	929	7	2	0.76	146613202	156829	59.04	922	985	918	1198	646	922	934.86	10162	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	276	-1.55	0.53	12	0.53	-600.00	1751.00	2235	20230602	-58.43	889	20240312	4.50	1234	-24.72	20240201	889	4.50	20240312	2235	-58.43	20230602	889	4.50	20240312	0.98	N	085810	500	152 억	N	N	N	N
100	20240313	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	931	9	2	0.98	142039664	151888	57.18	922	985	918	1198	646	922	935.16	9642	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	276	-1.55	0.53	12	0.51	-600.00	1751.00	2235	20230602	-58.34	889	20240312	4.72	1234	-24.55	20240201	889	4.72	20240312	2235	-58.34	20230602	889	4.72	20240312	0.98	N	085810	500	152 억	N	N	N	N
101	20240313	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	932	10	2	1.08	120145384	128151	48.25	922	985	918	1198	646	922	937.53	9874	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	277	-1.55	0.53	12	0.43	-600.00	1751.00	2235	20230602	-58.30	889	20240312	4.84	1234	-24.47	20240201	889	4.84	20240312	2235	-58.30	20230602	889	4.84	20240312	0.98	N	085810	500	152 억	N	N	N	N
102	20240313	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	945	23	2	2.49	114868191	122526	46.13	922	985	918	1198	646	922	937.50	9824	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	281	-1.57	0.54	12	0.41	-600.00	1751.00	2235	20230602	-57.72	889	20240312	6.30	1234	-23.42	20240201	889	6.30	20240312	2235	-57.72	20230602	889	6.30	20240312	0.98	N	085810	500	152 억	N	N	N	N
103	20240313	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	923	1	2	0.11	57135645	61785	23.26	922	944	918	1198	646	922	924.75	2541	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	274	-1.54	0.53	12	0.21	-600.00	1751.00	2235	20230602	-58.70	889	20240312	3.82	1234	-25.20	20240201	889	3.82	20240312	2235	-58.70	20230602	889	3.82	20240312	0.98	N	085810	500	152 억	N	N	N	N
104	20240313	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	924	2	2	0.22	55587040	60109	22.63	922	944	918	1198	646	922	924.77	2532	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	274	-1.54	0.53	12	0.20	-600.00	1751.00	2235	20230602	-58.66	889	20240312	3.94	1234	-25.12	20240201	889	3.94	20240312	2235	-58.66	20230602	889	3.94	20240312	0.98	N	085810	500	152 억	N	N	N	N
105	20240313	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	922	0	3	0.00	6683658	7241	2.73	922	933	920	1198	646	922	923.03	-1807	1005	963	926	884	847	945	866	152	276	500	590	1	1	29685769	274	-1.54	0.53	12	0.02	-600.00	1751.00	2235	20230602	-58.75	889	20240312	3.71	1234	-25.28	20240201	889	3.71	20240312	2235	-58.75	20230602	889	3.71	20240312	0.98	N	085810	500	152 억	N	N	N	N
106	20240312	160624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	922	-42	5	-4.36	240506405	265103	602.07	966	968	889	1253	675	964	907.15	2286	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	274	-1.54	0.53	12	0.89	-600.00	1751.00	2235	20230602	-58.75	889	20240312	3.71	1234	-25.28	20240201	889	3.71	20240312	2235	-58.75	20230602	889	3.71	20240312	0.98	N	085810	500	152 억	N	N	N	N
107	20240312	150622	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	902	-62	5	-6.43	236028056	260209	590.95	966	968	889	1253	675	964	907.07	2134	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	268	-1.50	0.52	12	0.88	-600.00	1751.00	2235	20230602	-59.64	889	20240312	1.46	1234	-26.90	20240201	889	1.46	20240312	2235	-59.64	20230602	889	1.46	20240312	0.98	N	085810	500	152 억	N	N	N	N
108	20240312	140617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	-67	5	-6.95	173789380	190840	433.41	966	968	893	1253	675	964	910.65	8956	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	266	-1.50	0.51	12	0.64	-600.00	1751.00	2235	20230602	-59.87	893	20240312	0.45	1234	-27.31	20240201	893	0.45	20240312	2235	-59.87	20230602	893	0.45	20240312	0.98	N	085810	500	152 억	N	N	N	N
109	20240312	130556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	897	-67	5	-6.95	154946650	169822	385.68	966	968	893	1253	675	964	912.41	9139	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	266	-1.50	0.51	12	0.57	-600.00	1751.00	2235	20230602	-59.87	893	20240312	0.45	1234	-27.31	20240201	893	0.45	20240312	2235	-59.87	20230602	893	0.45	20240312	0.98	N	085810	500	152 억	N	N	N	N
110	20240312	120625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	899	-65	5	-6.74	137190295	150069	340.82	966	968	893	1253	675	964	914.18	9507	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	267	-1.50	0.51	12	0.51	-600.00	1751.00	2235	20230602	-59.78	893	20240312	0.67	1234	-27.15	20240201	893	0.67	20240312	2235	-59.78	20230602	893	0.67	20240312	0.98	N	085810	500	152 억	N	N	N	N
111	20240312	110624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	896	-68	5	-7.05	118393228	129182	293.38	966	968	893	1253	675	964	916.48	9832	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	266	-1.49	0.51	12	0.44	-600.00	1751.00	2235	20230602	-59.91	893	20240312	0.34	1234	-27.39	20240201	893	0.34	20240312	2235	-59.91	20230602	893	0.34	20240312	0.98	N	085810	500	152 억	N	N	N	N
112	20240312	100623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	932	-32	5	-3.32	31420391	32916	74.75	966	968	932	1253	675	964	954.56	879	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	277	-1.55	0.53	12	0.11	-600.00	1751.00	2235	20230602	-58.30	932	20240312	0.00	1234	-24.47	20240201	932	0.00	20240312	2235	-58.30	20230602	932	0.00	20240312	0.98	N	085810	500	152 억	N	N	N	N
113	20240312	090623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	964	0	3	0.00	6373466	6607	15.00	966	968	964	1253	675	964	964.65	-85	998	980	972	954	946	977	951	152	289	500	610	1	1	29685769	286	-1.61	0.55	12	0.02	-600.00	1751.00	2235	20230602	-56.87	964	20240312	0.00	1234	-21.88	20240201	964	0.00	20240312	2235	-56.87	20230602	964	0.00	20240312	0.98	N	085810	500	152 억	N	N	N	N
114	20240311	160621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	964	-22	5	-2.23	42842840	44032	108.09	986	990	964	1281	691	986	972.99	-705	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	286	-1.61	0.55	12	0.15	-600.00	1751.00	2235	20230602	-56.87	964	20240311	0.00	1234	-21.88	20240201	964	0.00	20240311	2235	-56.87	20230602	964	0.00	20240311	0.99	N	085810	500	152 억	N	N	N	N
115	20240311	150623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	967	-19	5	-1.93	36399425	37358	91.71	986	990	967	1281	691	986	974.34	-555	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	287	-1.61	0.55	12	0.13	-600.00	1751.00	2235	20230602	-56.73	967	20240311	0.00	1234	-21.64	20240201	967	0.00	20240311	2235	-56.73	20230602	967	0.00	20240311	0.99	N	085810	500	152 억	N	N	N	N
116	20240311	140619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	975	-11	5	-1.12	31191607	31988	78.53	986	990	969	1281	691	986	975.10	-601	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	289	-1.62	0.56	12	0.11	-600.00	1751.00	2235	20230602	-56.38	969	20240311	0.62	1234	-20.99	20240201	969	0.62	20240311	2235	-56.38	20230602	969	0.62	20240311	0.99	N	085810	500	152 억	N	N	N	N
117	20240311	130621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	970	-16	5	-1.62	29718816	30472	74.80	986	990	969	1281	691	986	975.28	-599	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	288	-1.62	0.55	12	0.10	-600.00	1751.00	2235	20230602	-56.60	969	20240311	0.10	1234	-21.39	20240201	969	0.10	20240311	2235	-56.60	20230602	969	0.10	20240311	0.99	N	085810	500	152 억	N	N	N	N
118	20240311	120622	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	970	-16	5	-1.62	23511460	24079	59.11	986	990	969	1281	691	986	976.43	-600	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	288	-1.62	0.55	12	0.08	-600.00	1751.00	2235	20230602	-56.60	969	20240311	0.10	1234	-21.39	20240201	969	0.10	20240311	2235	-56.60	20230602	969	0.10	20240311	0.99	N	085810	500	152 억	N	N	N	N
119	20240311	110617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	974	-12	5	-1.22	15774480	16124	39.58	986	990	971	1281	691	986	978.32	-584	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	289	-1.62	0.56	12	0.05	-600.00	1751.00	2235	20230602	-56.42	971	20240311	0.31	1234	-21.07	20240201	971	0.31	20240311	2235	-56.42	20230602	971	0.31	20240311	0.99	N	085810	500	152 억	N	N	N	N
120	20240311	100611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	975	-11	5	-1.12	12405911	12660	31.08	986	990	971	1281	691	986	979.93	-565	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	289	-1.62	0.56	12	0.04	-600.00	1751.00	2235	20230602	-56.38	971	20240311	0.41	1234	-20.99	20240201	971	0.41	20240311	2235	-56.38	20230602	971	0.41	20240311	0.99	N	085810	500	152 억	N	N	N	N
121	20240311	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	984	-2	5	-0.20	4606540	4670	11.46	986	990	984	1281	691	986	986.41	-622	997	991	984	978	971	988	975	152	295	500	630	1	1	29685769	292	-1.64	0.56	12	0.02	-600.00	1751.00	2235	20230602	-55.97	977	20240308	0.72	1234	-20.26	20240201	977	0.72	20240308	2235	-55.97	20230602	977	0.72	20240308	0.99	N	085810	500	152 억	N	N	N	N
122	20240308	160619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	986	-4	5	-0.40	39937516	40635	130.02	990	990	977	1287	693	990	982.84	-758	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	293	-1.64	0.56	12	0.14	-600.00	1751.00	2235	20230602	-55.88	977	20240308	0.92	1234	-20.10	20240201	977	0.92	20240308	2235	-55.88	20230602	977	0.92	20240308	1.00	N	085810	500	152 억	N	N	N	N
123	20240308	150616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	979	-11	5	-1.11	39335717	40022	128.06	990	990	977	1287	693	990	982.85	-807	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	291	-1.63	0.56	12	0.13	-600.00	1751.00	2235	20230602	-56.20	977	20240308	0.20	1234	-20.66	20240201	977	0.20	20240308	2235	-56.20	20230602	977	0.20	20240308	1.00	N	085810	500	152 억	N	N	N	N
124	20240308	140614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	977	-13	5	-1.31	33857532	34428	110.16	990	990	977	1287	693	990	983.43	-795	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	290	-1.63	0.56	12	0.12	-600.00	1751.00	2235	20230602	-56.29	977	20240308	0.00	1234	-20.83	20240201	977	0.00	20240308	2235	-56.29	20230602	977	0.00	20240308	1.00	N	085810	500	152 억	N	N	N	N
125	20240308	130612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	985	-5	5	-0.51	28686206	29146	93.26	990	990	978	1287	693	990	984.22	-751	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	292	-1.64	0.56	12	0.10	-600.00	1751.00	2235	20230602	-55.93	978	20240308	0.72	1234	-20.18	20240201	978	0.72	20240308	2235	-55.93	20230602	978	0.72	20240308	1.00	N	085810	500	152 억	N	N	N	N
126	20240308	120612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	980	-10	5	-1.01	26146907	26556	84.97	990	990	980	1287	693	990	984.60	-654	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	291	-1.63	0.56	12	0.09	-600.00	1751.00	2235	20230602	-56.15	980	20240308	0.00	1234	-20.58	20240201	980	0.00	20240308	2235	-56.15	20230602	980	0.00	20240308	1.00	N	085810	500	152 억	N	N	N	N
127	20240308	110613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	985	-5	5	-0.51	23355876	23715	75.88	990	990	980	1287	693	990	984.86	-637	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	292	-1.64	0.56	12	0.08	-600.00	1751.00	2235	20230602	-55.93	980	20240308	0.51	1234	-20.18	20240201	980	0.51	20240308	2235	-55.93	20230602	980	0.51	20240308	1.00	N	085810	500	152 억	N	N	N	N
128	20240308	100609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	985	-5	5	-0.51	11454273	11604	37.13	990	990	980	1287	693	990	987.10	-719	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	292	-1.64	0.56	12	0.04	-600.00	1751.00	2235	20230602	-55.93	980	20240308	0.51	1234	-20.18	20240201	980	0.51	20240308	2235	-55.93	20230602	980	0.51	20240308	1.00	N	085810	500	152 억	N	N	N	N
129	20240308	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	990	0	3	0.00	2482920	2508	8.03	990	990	990	1287	693	990	990.00	-291	1010	999	990	979	970	995	975	152	297	500	630	1	1	29685769	294	-1.65	0.57	12	0.01	-600.00	1751.00	2235	20230602	-55.70	981	20240307	0.92	1234	-19.77	20240201	981	0.92	20240307	2235	-55.70	20230602	981	0.92	20240307	1.00	N	085810	500	152 억	N	N	N	N
130	20240307	160611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	990	-11	5	-1.10	30836634	31252	195.94	1001	1001	981	1301	701	1001	986.71	-734	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.57	12	0.11	-600.00	1751.00	2235	20230602	-55.70	981	20240307	0.92	1234	-19.77	20240201	981	0.92	20240307	2235	-55.70	20230602	981	0.92	20240307	1.00	N	085810	500	152 억	N	N	N	N
131	20240307	150552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	990	-11	5	-1.10	28673482	29066	182.23	1001	1001	981	1301	701	1001	986.50	-721	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.57	12	0.10	-600.00	1751.00	2235	20230602	-55.70	981	20240307	0.92	1234	-19.77	20240201	981	0.92	20240307	2235	-55.70	20230602	981	0.92	20240307	1.00	N	085810	500	152 억	N	N	N	N
132	20240307	140602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	989	-12	5	-1.20	27957361	28342	177.69	1001	1001	981	1301	701	1001	986.43	-637	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.56	12	0.10	-600.00	1751.00	2235	20230602	-55.75	981	20240307	0.82	1234	-19.85	20240201	981	0.82	20240307	2235	-55.75	20230602	981	0.82	20240307	1.00	N	085810	500	152 억	N	N	N	N
133	20240307	130605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	989	-12	5	-1.20	26540056	26909	168.71	1001	1001	981	1301	701	1001	986.29	-559	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.56	12	0.09	-600.00	1751.00	2235	20230602	-55.75	981	20240307	0.82	1234	-19.85	20240201	981	0.82	20240307	2235	-55.75	20230602	981	0.82	20240307	1.00	N	085810	500	152 억	N	N	N	N
134	20240307	120605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	990	-11	5	-1.10	25143069	25498	159.86	1001	1001	981	1301	701	1001	986.08	-471	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.57	12	0.09	-600.00	1751.00	2235	20230602	-55.70	981	20240307	0.92	1234	-19.77	20240201	981	0.92	20240307	2235	-55.70	20230602	981	0.92	20240307	1.00	N	085810	500	152 억	N	N	N	N
135	20240307	110610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	992	-9	5	-0.90	23937312	24280	152.23	1001	1001	981	1301	701	1001	985.89	-421	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	294	-1.65	0.57	12	0.08	-600.00	1751.00	2235	20230602	-55.62	981	20240307	1.12	1234	-19.61	20240201	981	1.12	20240307	2235	-55.62	20230602	981	1.12	20240307	1.00	N	085810	500	152 억	N	N	N	N
136	20240307	100606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	984	-17	5	-1.70	10971330	11091	69.54	1001	1001	983	1301	701	1001	989.21	-336	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	292	-1.64	0.56	12	0.04	-600.00	1751.00	2235	20230602	-55.97	983	20240307	0.10	1234	-20.26	20240201	983	0.10	20240307	2235	-55.97	20230602	983	0.10	20240307	1.00	N	085810	500	152 억	N	N	N	N
137	20240307	090608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	987	-14	5	-1.40	3344360	3359	21.06	1001	1001	985	1301	701	1001	995.64	-216	1036	1018	1007	989	978	1013	984	152	300	500	640	1	1	29685769	293	-1.65	0.56	12	0.01	-600.00	1751.00	2235	20230602	-55.84	985	20240307	0.20	1234	-20.02	20240201	985	0.20	20240307	2235	-55.84	20230602	985	0.20	20240307	1.00	N	085810	500	152 억	N	N	N	N
138	20240306	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1001	-5	5	-0.50	15975568	15950	46.12	1006	1025	996	1307	705	1006	1001.60	-675	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	297	-1.67	0.57	12	0.05	-600.00	1751.00	2235	20230602	-55.21	985	20240223	1.62	1234	-18.88	20240201	985	1.62	20240223	2235	-55.21	20230602	985	1.62	20240223	1.01	N	085810	500	152 억	N	N	N	N
139	20240306	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	996	-10	5	-0.99	15487592	15461	44.70	1006	1025	996	1307	705	1006	1001.72	-763	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	296	-1.66	0.57	12	0.05	-600.00	1751.00	2235	20230602	-55.44	985	20240223	1.12	1234	-19.29	20240201	985	1.12	20240223	2235	-55.44	20230602	985	1.12	20240223	1.01	N	085810	500	152 억	N	N	N	N
140	20240306	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	996	-10	5	-0.99	14011341	13980	40.42	1006	1025	996	1307	705	1006	1002.24	-752	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	296	-1.66	0.57	12	0.05	-600.00	1751.00	2235	20230602	-55.44	985	20240223	1.12	1234	-19.29	20240201	985	1.12	20240223	2235	-55.44	20230602	985	1.12	20240223	1.01	N	085810	500	152 억	N	N	N	N
141	20240306	130607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1002	-4	5	-0.40	12408396	12373	35.78	1006	1025	996	1307	705	1006	1002.86	-725	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	297	-1.67	0.57	12	0.04	-600.00	1751.00	2235	20230602	-55.17	985	20240223	1.73	1234	-18.80	20240201	985	1.73	20240223	2235	-55.17	20230602	985	1.73	20240223	1.01	N	085810	500	152 억	N	N	N	N
142	20240306	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1003	-3	5	-0.30	11309166	11271	32.59	1006	1025	996	1307	705	1006	1003.39	-703	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	298	-1.67	0.57	12	0.04	-600.00	1751.00	2235	20230602	-55.12	985	20240223	1.83	1234	-18.72	20240201	985	1.83	20240223	2235	-55.12	20230602	985	1.83	20240223	1.01	N	085810	500	152 억	N	N	N	N
143	20240306	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	997	-9	5	-0.89	10310306	10269	29.69	1006	1025	997	1307	705	1006	1004.02	-658	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	296	-1.66	0.57	12	0.03	-600.00	1751.00	2235	20230602	-55.39	985	20240223	1.22	1234	-19.21	20240201	985	1.22	20240223	2235	-55.39	20230602	985	1.22	20240223	1.01	N	085810	500	152 억	N	N	N	N
144	20240306	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1003	-3	5	-0.30	4100880	4070	11.77	1006	1025	1002	1307	705	1006	1007.59	-160	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	298	-1.67	0.57	12	0.01	-600.00	1751.00	2235	20230602	-55.12	985	20240223	1.83	1234	-18.72	20240201	985	1.83	20240223	2235	-55.12	20230602	985	1.83	20240223	1.01	N	085810	500	152 억	N	N	N	N
145	20240306	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1008	2	2	0.20	312287	310	0.90	1006	1025	1006	1307	705	1006	1007.38	-41	1024	1015	1005	996	986	1019	1000	152	301	500	640	1	1	29685769	299	-1.68	0.58	12	0.00	-600.00	1751.00	2235	20230602	-54.90	985	20240223	2.34	1234	-18.31	20240201	985	2.34	20240223	2235	-54.90	20230602	985	2.34	20240223	1.01	N	085810	500	152 억	N	N	N	N
146	20240305	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1006	1	2	0.10	34754845	34585	57.31	1005	1014	995	1306	704	1005	1004.91	3	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	299	-1.68	0.57	12	0.12	-600.00	1751.00	2235	20230602	-54.99	985	20240223	2.13	1234	-18.48	20240201	985	2.13	20240223	2235	-54.99	20230602	985	2.13	20240223	1.01	N	085810	500	152 억	N	N	N	N
147	20240305	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1006	1	2	0.10	30197909	30053	49.80	1005	1014	995	1306	704	1005	1004.82	51	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	299	-1.68	0.57	12	0.10	-600.00	1751.00	2235	20230602	-54.99	985	20240223	2.13	1234	-18.48	20240201	985	2.13	20240223	2235	-54.99	20230602	985	2.13	20240223	1.01	N	085810	500	152 억	N	N	N	N
148	20240305	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1014	9	2	0.90	27535710	27411	45.42	1005	1014	995	1306	704	1005	1004.55	81	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	301	-1.69	0.58	12	0.09	-600.00	1751.00	2235	20230602	-54.63	985	20240223	2.94	1234	-17.83	20240201	985	2.94	20240223	2235	-54.63	20230602	985	2.94	20240223	1.01	N	085810	500	152 억	N	N	N	N
149	20240305	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1012	7	2	0.70	27083561	26962	44.68	1005	1014	995	1306	704	1005	1004.51	81	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	300	-1.69	0.58	12	0.09	-600.00	1751.00	2235	20230602	-54.72	985	20240223	2.74	1234	-17.99	20240201	985	2.74	20240223	2235	-54.72	20230602	985	2.74	20240223	1.01	N	085810	500	152 억	N	N	N	N
150	20240305	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1012	7	2	0.70	25243984	25146	41.67	1005	1014	995	1306	704	1005	1003.90	139	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	300	-1.69	0.58	12	0.08	-600.00	1751.00	2235	20230602	-54.72	985	20240223	2.74	1234	-17.99	20240201	985	2.74	20240223	2235	-54.72	20230602	985	2.74	20240223	1.01	N	085810	500	152 억	N	N	N	N
151	20240305	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1005	0	3	0.00	25211802	25114	41.62	1005	1014	995	1306	704	1005	1003.89	140	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	298	-1.68	0.57	12	0.08	-600.00	1751.00	2235	20230602	-55.03	985	20240223	2.03	1234	-18.56	20240201	985	2.03	20240223	2235	-55.03	20230602	985	2.03	20240223	1.01	N	085810	500	152 억	N	N	N	N
152	20240305	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1010	5	2	0.50	12765486	12745	21.12	1005	1010	995	1306	704	1005	1001.61	91	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	300	-1.68	0.58	12	0.04	-600.00	1751.00	2235	20230602	-54.81	985	20240223	2.54	1234	-18.15	20240201	985	2.54	20240223	2235	-54.81	20230602	985	2.54	20240223	1.01	N	085810	500	152 억	N	N	N	N
153	20240305	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1005	0	3	0.00	2205970	2195	3.64	1005	1006	1004	1306	704	1005	1005.00	-109	1049	1026	1012	989	975	1023	986	152	301	500	640	1	1	29685769	298	-1.68	0.57	12	0.01	-600.00	1751.00	2235	20230602	-55.03	985	20240223	2.03	1234	-18.56	20240201	985	2.03	20240223	2235	-55.03	20230602	985	2.03	20240223	1.01	N	085810	500	152 억	N	N	N	N
154	20240304	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1005	6	2	0.60	61146782	60345	143.73	1005	1035	998	1298	700	999	1013.30	-4214	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	298	-1.68	0.57	12	0.20	-600.00	1751.00	2235	20230602	-55.03	985	20240223	2.03	1234	-18.56	20240201	985	2.03	20240223	2235	-55.03	20230602	985	2.03	20240223	1.04	N	085810	500	152 억	N	N	N	N
155	20240304	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1000	1	2	0.10	58843020	58048	138.26	1005	1035	998	1298	700	999	1013.70	-4313	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	297	-1.67	0.57	12	0.20	-600.00	1751.00	2235	20230602	-55.26	985	20240223	1.52	1234	-18.96	20240201	985	1.52	20240223	2235	-55.26	20230602	985	1.52	20240223	1.04	N	085810	500	152 억	N	N	N	N
156	20240304	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1003	4	2	0.40	54190929	53403	127.20	1005	1035	998	1298	700	999	1014.75	-4380	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	298	-1.67	0.57	12	0.18	-600.00	1751.00	2235	20230602	-55.12	985	20240223	1.83	1234	-18.72	20240201	985	1.83	20240223	2235	-55.12	20230602	985	1.83	20240223	1.04	N	085810	500	152 억	N	N	N	N
157	20240304	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1000	1	2	0.10	49561160	48769	116.16	1005	1035	999	1298	700	999	1016.24	-3817	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	297	-1.67	0.57	12	0.16	-600.00	1751.00	2235	20230602	-55.26	985	20240223	1.52	1234	-18.96	20240201	985	1.52	20240223	2235	-55.26	20230602	985	1.52	20240223	1.04	N	085810	500	152 억	N	N	N	N
158	20240304	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1011	12	2	1.20	30637833	29941	71.31	1005	1035	1005	1298	700	999	1023.27	-3695	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	300	-1.69	0.58	12	0.10	-600.00	1751.00	2235	20230602	-54.77	985	20240223	2.64	1234	-18.07	20240201	985	2.64	20240223	2235	-54.77	20230602	985	2.64	20240223	1.04	N	085810	500	152 억	N	N	N	N
159	20240304	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1034	35	2	3.50	26200439	25571	60.91	1005	1035	1005	1298	700	999	1024.62	-3556	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	307	-1.72	0.59	12	0.09	-600.00	1751.00	2235	20230602	-53.74	985	20240223	4.97	1234	-16.21	20240201	985	4.97	20240223	2235	-53.74	20230602	985	4.97	20240223	1.04	N	085810	500	152 억	N	N	N	N
160	20240304	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1008	9	2	0.90	23885200	23298	55.49	1005	1035	1005	1298	700	999	1025.20	-3023	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	299	-1.68	0.58	12	0.08	-600.00	1751.00	2235	20230602	-54.90	985	20240223	2.34	1234	-18.31	20240201	985	2.34	20240223	2235	-54.90	20230602	985	2.34	20240223	1.04	N	085810	500	152 억	N	N	N	N
161	20240304	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1031	32	2	3.20	8918537	8760	20.86	1005	1031	1005	1298	700	999	1018.10	-925	1083	1041	1020	978	957	1030	967	152	299	500	630	1	1	29685769	306	-1.72	0.59	12	0.03	-600.00	1751.00	2235	20230602	-53.87	985	20240223	4.67	1234	-16.45	20240201	985	4.67	20240223	2235	-53.87	20230602	985	4.67	20240223	1.04	N	085810	500	152 억	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History