KissMeData/391710/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-190	5	-4.82	17321697560	4470399	28.61	4080	4115	3675	5120	2760	3940	3875.18	0.00	-43237	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1556	66.96	5.94	12	10.77	56.00	631.00	6200	20230823	-39.52	2500	20231101	50.00	4275	-12.28	20240328	2580	45.35	20240105	6200	-39.52	20230823	2500	50.00	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
3	20240329	151221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-225	5	-5.71	16609611525	4279202	27.39	4080	4115	3675	5120	2760	3940	3881.47	0.00	-53620	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1542	66.34	5.89	12	10.31	56.00	631.00	6200	20230823	-40.08	2500	20231101	48.60	4275	-13.10	20240328	2580	43.99	20240105	6200	-40.08	20230823	2500	48.60	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
4	20240329	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-220	5	-5.58	15740147110	4046202	25.89	4080	4115	3675	5120	2760	3940	3890.10	0.00	-67200	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1544	66.43	5.90	12	9.75	56.00	631.00	6200	20230823	-40.00	2500	20231101	48.80	4275	-12.98	20240328	2580	44.19	20240105	6200	-40.00	20230823	2500	48.80	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
5	20240329	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-175	5	-4.44	15143773050	3886402	24.87	4080	4115	3675	5120	2760	3940	3896.60	0.00	-73427	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1563	67.23	5.97	12	9.36	56.00	631.00	6200	20230823	-39.27	2500	20231101	50.60	4275	-11.93	20240328	2580	45.93	20240105	6200	-39.27	20230823	2500	50.60	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
6	20240329	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-220	5	-5.58	14145479440	3620139	23.17	4080	4115	3675	5120	2760	3940	3907.44	0.00	-50115	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1544	66.43	5.90	12	8.72	56.00	631.00	6200	20230823	-40.00	2500	20231101	48.80	4275	-12.98	20240328	2580	44.19	20240105	6200	-40.00	20230823	2500	48.80	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
7	20240329	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-170	5	-4.31	12575030175	3197555	20.46	4080	4115	3730	5120	2760	3940	3932.70	0.00	-1801	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1565	67.32	5.97	12	7.70	56.00	631.00	6200	20230823	-39.19	2500	20231101	50.80	4275	-11.81	20240328	2580	46.12	20240105	6200	-39.19	20230823	2500	50.80	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
8	20240329	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-130	5	-3.30	10676532155	2693875	17.24	4080	4115	3785	5120	2760	3940	3963.26	0.00	-38451	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1581	68.04	6.04	12	6.49	56.00	631.00	6200	20230823	-38.55	2500	20231101	52.40	4275	-10.88	20240328	2580	47.67	20240105	6200	-38.55	20230823	2500	52.40	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
9	20240329	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	50	2	1.27	5485296290	1358743	8.70	4080	4115	3940	5120	2760	3940	4037.05	0.00	-63769	4466	4202	4011	3747	3556	4335	3880	42	1180	100	2830	5	1	41503222	1656	71.25	6.32	12	3.27	56.00	631.00	6200	20230823	-35.65	2500	20231101	59.60	4275	-6.67	20240328	2580	54.65	20240105	6200	-35.65	20230823	2500	59.60	20231101	3.26	N	391710	100	41 억	0	N	N	0	N	N
10	20240328	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	-60	5	-1.50	57481908780	14288435	46.01	3895	4275	3820	5200	2800	4000	4022.99	0.00	79046	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1635	70.36	6.24	12	34.43	56.00	631.00	6200	20230823	-36.45	2500	20231101	57.60	4275	-7.84	20240328	2580	52.71	20240105	6200	-36.45	20230823	2500	57.60	20231101	3.07	N	391710	100	41 억	0	N	Y	0	N	N
11	20240328	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-80	5	-2.00	56306436685	13989401	45.04	3895	4275	3820	5200	2800	4000	4024.94	0.00	138667	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1627	70.00	6.21	12	33.71	56.00	631.00	6200	20230823	-36.77	2500	20231101	56.80	4275	-8.30	20240328	2580	51.94	20240105	6200	-36.77	20230823	2500	56.80	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
12	20240328	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-140	5	-3.50	53851062450	13356340	43.00	3895	4275	3820	5200	2800	4000	4031.88	0.00	88627	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1602	68.93	6.12	12	32.18	56.00	631.00	6200	20230823	-37.74	2500	20231101	54.40	4275	-9.71	20240328	2580	49.61	20240105	6200	-37.74	20230823	2500	54.40	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
13	20240328	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-110	5	-2.75	51727775915	12810256	41.25	3895	4275	3820	5200	2800	4000	4038.01	0.00	66943	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1614	69.46	6.16	12	30.87	56.00	631.00	6200	20230823	-37.26	2500	20231101	55.60	4275	-9.01	20240328	2580	50.78	20240105	6200	-37.26	20230823	2500	55.60	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
14	20240328	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-50	5	-1.25	47974628005	11857764	38.18	3895	4275	3820	5200	2800	4000	4045.86	0.00	70749	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1639	70.54	6.26	12	28.57	56.00	631.00	6200	20230823	-36.29	2500	20231101	58.00	4275	-7.60	20240328	2580	53.10	20240105	6200	-36.29	20230823	2500	58.00	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
15	20240328	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-145	5	-3.62	45368167190	11190499	36.03	3895	4275	3820	5200	2800	4000	4054.19	0.00	41625	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1600	68.84	6.11	12	26.96	56.00	631.00	6200	20230823	-37.82	2500	20231101	54.20	4275	-9.82	20240328	2580	49.42	20240105	6200	-37.82	20230823	2500	54.20	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
16	20240328	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-105	5	-2.62	43223755020	10635643	34.24	3895	4275	3820	5200	2800	4000	4064.08	0.00	313	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1617	69.55	6.17	12	25.63	56.00	631.00	6200	20230823	-37.18	2500	20231101	55.80	4275	-8.89	20240328	2580	50.97	20240105	6200	-37.18	20230823	2500	55.80	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
17	20240328	091213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-90	5	-2.25	5282852580	1354538	4.36	3895	3990	3820	5200	2800	4000	3899.76	0.00	66320	4646	4322	3736	3412	2826	4485	3575	42	1200	100	2880	5	1	41503222	1623	69.82	6.20	12	3.26	56.00	631.00	6200	20230823	-36.94	2500	20231101	56.40	4060	-3.69	20240327	2580	51.55	20240105	6200	-36.94	20230823	2500	56.40	20231101	3.07	N	391710	100	41 억	0	N	N	0	N	N
18	20240327	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	875	2	28.00	114199445655	30751439	6234.23	3370	4060	3150	4060	2190	3125	3712.82	0.00	-140974	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1660	71.43	6.34	12	74.09	56.00	631.00	6200	20230823	-35.48	2500	20231101	60.00	4060	-1.48	20240327	2580	55.04	20240105	6200	-35.48	20230823	2500	60.00	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
19	20240327	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	935	1	29.92	105260551355	28519657	5781.78	3370	4060	3150	4060	2190	3125	3690.85	0.00	-108624	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1685	72.50	6.43	12	68.72	56.00	631.00	6200	20230823	-34.52	2500	20231101	62.40	4060	0.00	20240327	2580	57.36	20240105	6200	-34.52	20230823	2500	62.40	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
20	20240327	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	375	2	12.00	51774108830	14665259	2973.08	3370	3735	3150	4060	2190	3125	3530.44	0.00	-104560	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1453	62.50	5.55	12	35.34	56.00	631.00	6200	20230823	-43.55	2500	20231101	40.00	3735	-6.29	20240327	2580	35.66	20240105	6200	-43.55	20230823	2500	40.00	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
21	20240327	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	400	2	12.80	43292068010	12198993	2473.10	3370	3735	3150	4060	2190	3125	3548.89	0.00	-148040	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1463	62.95	5.59	12	29.39	56.00	631.00	6200	20230823	-43.15	2500	20231101	41.00	3735	-5.62	20240327	2580	36.63	20240105	6200	-43.15	20230823	2500	41.00	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
22	20240327	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	265	2	8.48	22631694230	6455880	1308.80	3370	3680	3150	4060	2190	3125	3505.71	0.00	-140590	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1407	60.54	5.37	12	15.56	56.00	631.00	6200	20230823	-45.32	2500	20231101	35.60	3680	-7.88	20240327	2580	31.40	20240105	6200	-45.32	20230823	2500	35.60	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
23	20240327	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	35	2	1.12	2070110050	638515	129.45	3370	3370	3150	4060	2190	3125	3242.42	0.00	-110488	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1312	56.43	5.01	12	1.54	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	3545	-10.86	20240111	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
24	20240327	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	65	2	2.08	1728892615	531000	107.65	3370	3370	3180	4060	2190	3125	3256.39	0.00	-87685	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1324	56.96	5.06	12	1.28	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	3545	-10.01	20240111	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
25	20240327	091211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	95	2	3.04	1144818130	349371	70.83	3370	3370	3200	4060	2190	3125	3277.64	0.00	-76973	3348	3236	3168	3056	2988	3202	3022	42	935	100	2250	5	1	41503222	1336	57.50	5.10	12	0.84	56.00	631.00	6200	20230823	-48.06	2500	20231101	28.80	3545	-9.17	20240111	2580	24.81	20240105	6200	-48.06	20230823	2500	28.80	20231101	3.09	N	391710	100	41 억	0	N	N	0	N	N
26	20240326	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-35	5	-1.11	1549841860	489458	175.11	3160	3280	3100	4105	2215	3160	3166.50	0.15	-108448	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1297	55.80	4.95	12	1.18	56.00	631.00	6200	20230823	-49.60	2500	20231101	25.00	3545	-11.85	20240111	2580	21.12	20240105	6200	-49.60	20230823	2500	25.00	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
27	20240326	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-40	5	-1.27	1506006460	475416	170.09	3160	3280	3100	4105	2215	3160	3167.77	0.15	-102305	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1295	55.71	4.94	12	1.15	56.00	631.00	6200	20230823	-49.68	2500	20231101	24.80	3545	-11.99	20240111	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
28	20240326	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-35	5	-1.11	1365131455	430247	153.93	3160	3280	3100	4105	2215	3160	3172.91	0.15	-97863	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1297	55.80	4.95	12	1.04	56.00	631.00	6200	20230823	-49.60	2500	20231101	25.00	3545	-11.85	20240111	2580	21.12	20240105	6200	-49.60	20230823	2500	25.00	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
29	20240326	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	0	3	0.00	1284255385	404474	144.71	3160	3280	3100	4105	2215	3160	3175.13	0.15	-91396	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1312	56.43	5.01	12	0.97	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	3545	-10.86	20240111	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
30	20240326	121143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	15	2	0.47	1109144800	349035	124.87	3160	3280	3100	4105	2215	3160	3177.76	0.15	-77186	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1318	56.70	5.03	12	0.84	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
31	20240326	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	10	2	0.32	424488585	135158	48.35	3160	3190	3100	4105	2215	3160	3140.65	0.15	-10926	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1316	56.61	5.02	12	0.33	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	3545	-10.58	20240111	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
32	20240326	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-30	5	-0.95	207681655	66424	23.76	3160	3160	3100	4105	2215	3160	3126.47	0.15	6313	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1299	55.89	4.96	12	0.16	56.00	631.00	6200	20230823	-49.52	2500	20231101	25.20	3545	-11.71	20240111	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
33	20240326	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-50	5	-1.58	92390720	29593	10.59	3160	3160	3100	4105	2215	3160	3121.70	0.15	-6507	3273	3216	3163	3106	3053	3190	3080	42	945	100	2270	5	1	41503222	1291	55.54	4.93	12	0.07	56.00	631.00	6200	20230823	-49.84	2500	20231101	24.40	3545	-12.27	20240111	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	3.01	N	391710	100	41 억	64140	N	N	0	N	N
34	20240325	161232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-10	5	-0.32	869065815	273850	59.68	3210	3220	3110	4120	2220	3170	3173.56	0.19	-14187	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1312	56.43	5.01	12	0.66	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	3545	-10.86	20240111	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
35	20240325	151237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-20	5	-0.63	849138380	267536	58.31	3210	3220	3110	4120	2220	3170	3173.92	0.19	-13104	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1307	56.25	4.99	12	0.64	56.00	631.00	6200	20230823	-49.19	2500	20231101	26.00	3545	-11.14	20240111	2580	22.09	20240105	6200	-49.19	20230823	2500	26.00	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
36	20240325	141235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	5	2	0.16	654762585	205708	44.83	3210	3220	3120	4120	2220	3170	3182.97	0.19	-1596	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1318	56.70	5.03	12	0.50	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
37	20240325	131232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	20	2	0.63	549366835	172532	37.60	3210	3220	3120	4120	2220	3170	3184.14	0.19	14809	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1324	56.96	5.06	12	0.42	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	3545	-10.01	20240111	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
38	20240325	121237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	15	2	0.47	513043420	161142	35.12	3210	3220	3120	4120	2220	3170	3183.80	0.19	15423	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1322	56.88	5.05	12	0.39	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	3545	-10.16	20240111	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
39	20240325	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	25	2	0.79	461182960	144919	31.58	3210	3220	3120	4120	2220	3170	3182.35	0.19	18430	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1326	57.05	5.06	12	0.35	56.00	631.00	6200	20230823	-48.47	2500	20231101	27.80	3545	-9.87	20240111	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
40	20240325	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	35	2	1.10	332661170	104665	22.81	3210	3220	3120	4120	2220	3170	3178.34	0.19	-523	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1330	57.23	5.08	12	0.25	56.00	631.00	6200	20230823	-48.31	2500	20231101	28.20	3545	-9.59	20240111	2580	24.22	20240105	6200	-48.31	20230823	2500	28.20	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
41	20240325	091239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-40	5	-1.26	98535060	31180	6.80	3210	3210	3130	4120	2220	3170	3160.20	0.19	-7037	3346	3257	3201	3112	3056	3230	3085	42	950	100	2280	5	1	41503222	1299	55.89	4.96	12	0.08	56.00	631.00	6200	20230823	-49.52	2500	20231101	25.20	3545	-11.71	20240111	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	3.01	N	391710	100	41 억	78330	N	N	0	N	N
42	20240322	161236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-45	5	-1.40	1460112305	456620	86.53	3290	3290	3145	4175	2255	3215	3197.85	0.07	48831	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1316	56.61	5.02	12	1.10	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	3545	-10.58	20240111	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
43	20240322	151240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-40	5	-1.24	1419962155	443953	84.13	3290	3290	3145	4175	2255	3215	3198.45	0.07	45642	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1318	56.70	5.03	12	1.07	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
44	20240322	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-60	5	-1.87	1313237470	410398	77.77	3290	3290	3145	4175	2255	3215	3199.91	0.07	55593	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1309	56.34	5.00	12	0.99	56.00	631.00	6200	20230823	-49.11	2500	20231101	26.20	3545	-11.00	20240111	2580	22.29	20240105	6200	-49.11	20230823	2500	26.20	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
45	20240322	131232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-40	5	-1.24	1254956075	392006	74.29	3290	3290	3145	4175	2255	3215	3201.37	0.07	59398	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1318	56.70	5.03	12	0.94	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
46	20240322	121229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-35	5	-1.09	854730740	264913	50.20	3290	3290	3175	4175	2255	3215	3226.46	0.07	-20072	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1320	56.79	5.04	12	0.64	56.00	631.00	6200	20230823	-48.71	2500	20231101	27.20	3545	-10.30	20240111	2580	23.26	20240105	6200	-48.71	20230823	2500	27.20	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
47	20240322	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	10	2	0.31	659331215	203893	38.64	3290	3290	3195	4175	2255	3215	3233.71	0.07	-16400	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1338	57.59	5.11	12	0.49	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	3545	-9.03	20240111	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
48	20240322	101227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	20	2	0.62	536622205	166033	31.47	3290	3290	3195	4175	2255	3215	3232.02	0.07	-17185	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1343	57.77	5.13	12	0.40	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	3545	-8.74	20240111	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
49	20240322	091228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	15	2	0.47	228968650	70682	13.39	3290	3290	3215	4175	2255	3215	3239.42	0.07	-38624	3341	3277	3201	3137	3061	3310	3170	42	960	100	2310	5	1	41503222	1341	57.68	5.12	12	0.17	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	3545	-8.89	20240111	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	2.98	N	391710	100	41 억	28844	N	N	0	N	N
50	20240321	161230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	155	2	5.07	1674551065	524156	185.03	3150	3265	3125	3975	2145	3060	3194.67	0.00	48018	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1334	57.41	5.10	12	1.26	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	3545	-9.31	20240111	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
51	20240321	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	145	2	4.74	1600180480	500990	176.85	3150	3265	3125	3975	2145	3060	3194.04	0.00	48248	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1330	57.23	5.08	12	1.21	56.00	631.00	6200	20230823	-48.31	2500	20231101	28.20	3545	-9.59	20240111	2580	24.22	20240105	6200	-48.31	20230823	2500	28.20	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
52	20240321	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	135	2	4.41	1439338190	450699	159.10	3150	3265	3125	3975	2145	3060	3193.57	0.00	49393	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1326	57.05	5.06	12	1.09	56.00	631.00	6200	20230823	-48.47	2500	20231101	27.80	3545	-9.87	20240111	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
53	20240321	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	115	2	3.76	1333754160	417445	147.36	3150	3265	3125	3975	2145	3060	3195.04	0.00	45092	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1318	56.70	5.03	12	1.01	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
54	20240321	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	115	2	3.76	1273992280	398610	140.71	3150	3265	3125	3975	2145	3060	3196.09	0.00	44912	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1318	56.70	5.03	12	0.96	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	3545	-10.44	20240111	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
55	20240321	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	140	2	4.58	1196085705	374155	132.08	3150	3265	3125	3975	2145	3060	3196.77	0.00	53086	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1328	57.14	5.07	12	0.90	56.00	631.00	6200	20230823	-48.39	2500	20231101	28.00	3545	-9.73	20240111	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
56	20240321	101229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	150	2	4.90	1027834095	321536	113.51	3150	3265	3125	3975	2145	3060	3196.64	0.00	54915	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1332	57.32	5.09	12	0.77	56.00	631.00	6200	20230823	-48.23	2500	20231101	28.40	3545	-9.45	20240111	2580	24.42	20240105	6200	-48.23	20230823	2500	28.40	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
57	20240321	091235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	65	2	2.12	289778560	91815	32.41	3150	3190	3125	3975	2145	3060	3156.11	0.00	6529	3183	3121	3083	3021	2983	3102	3002	42	915	100	2200	5	1	41503222	1297	55.80	4.95	12	0.22	56.00	631.00	6200	20230823	-49.60	2500	20231101	25.00	3545	-11.85	20240111	2580	21.12	20240105	6200	-49.60	20230823	2500	25.00	20231101	2.98	N	391710	100	41 억	0	N	N	0	N	N
58	20240320	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	5	2	0.16	839868005	272820	70.71	3100	3145	3045	3970	2140	3055	3078.54	0.01	-23136	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1270	-22.01	5.50	12	0.66	-139.00	556.00	6200	20230823	-50.65	2500	20231101	22.40	3545	-13.68	20240111	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
59	20240320	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	15	2	0.49	811699430	263632	68.32	3100	3145	3045	3970	2140	3055	3078.91	0.01	-20959	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1274	-22.09	5.52	12	0.64	-139.00	556.00	6200	20230823	-50.48	2500	20231101	22.80	3545	-13.40	20240111	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
60	20240320	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	5	2	0.16	711350635	230818	59.82	3100	3145	3045	3970	2140	3055	3081.87	0.01	-20249	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1270	-22.01	5.50	12	0.56	-139.00	556.00	6200	20230823	-50.65	2500	20231101	22.40	3545	-13.68	20240111	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
61	20240320	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	30	2	0.98	623522985	202168	52.40	3100	3145	3045	3970	2140	3055	3084.18	0.01	-18135	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1280	-22.19	5.55	12	0.49	-139.00	556.00	6200	20230823	-50.24	2500	20231101	23.40	3545	-12.98	20240111	2580	19.57	20240105	6200	-50.24	20230823	2500	23.40	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
62	20240320	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	15	2	0.49	560783400	181819	47.12	3100	3145	3045	3970	2140	3055	3084.29	0.01	-13464	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1274	-22.09	5.52	12	0.44	-139.00	556.00	6200	20230823	-50.48	2500	20231101	22.80	3545	-13.40	20240111	2580	18.99	20240105	6200	-50.48	20230823	2500	22.80	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
63	20240320	111217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	25	2	0.82	508969295	164955	42.75	3100	3145	3045	3970	2140	3055	3085.50	0.01	-9015	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1278	-22.16	5.54	12	0.40	-139.00	556.00	6200	20230823	-50.32	2500	20231101	23.20	3545	-13.12	20240111	2580	19.38	20240105	6200	-50.32	20230823	2500	23.20	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
64	20240320	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	20	2	0.65	410040420	132664	34.38	3100	3145	3055	3970	2140	3055	3090.82	0.01	-11333	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1276	-22.12	5.53	12	0.32	-139.00	556.00	6200	20230823	-50.40	2500	20231101	23.00	3545	-13.26	20240111	2580	19.19	20240105	6200	-50.40	20230823	2500	23.00	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
65	20240320	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	40	2	1.31	169711755	54484	14.12	3100	3145	3090	3970	2140	3055	3114.89	0.01	2232	3205	3130	3075	3000	2945	3102	2972	42	915	100	2190	5	1	41503222	1285	-22.27	5.57	12	0.13	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.76	N	391710	100	41 억	3372	N	N	0	N	N
66	20240319	161203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-40	5	-1.29	1164558645	380588	55.38	3130	3150	3020	4020	2170	3095	3059.92	0.03	-6603	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1268	-21.98	5.49	12	0.92	-139.00	556.00	6200	20230823	-50.73	2500	20231101	22.20	3545	-13.82	20240111	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
67	20240319	151216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	1132574980	370104	53.86	3130	3150	3020	4020	2170	3095	3060.15	0.03	-7090	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1272	-22.05	5.51	12	0.89	-139.00	556.00	6200	20230823	-50.56	2500	20231101	22.60	3545	-13.54	20240111	2580	18.80	20240105	6200	-50.56	20230823	2500	22.60	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
68	20240319	141214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-55	5	-1.78	957676035	312490	45.47	3130	3150	3030	4020	2170	3095	3064.66	0.03	-29476	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1262	-21.87	5.47	12	0.75	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
69	20240319	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-55	5	-1.78	833920750	271964	39.58	3130	3150	3030	4020	2170	3095	3066.29	0.03	-27295	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1262	-21.87	5.47	12	0.66	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
70	20240319	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-45	5	-1.45	742510360	241896	35.20	3130	3150	3035	4020	2170	3095	3069.54	0.03	-16124	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1266	-21.94	5.49	12	0.58	-139.00	556.00	6200	20230823	-50.81	2500	20231101	22.00	3545	-13.96	20240111	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
71	20240319	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-20	5	-0.65	684091725	222841	32.43	3130	3150	3035	4020	2170	3095	3069.86	0.03	-8666	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1276	-22.12	5.53	12	0.54	-139.00	556.00	6200	20230823	-50.40	2500	20231101	23.00	3545	-13.26	20240111	2580	19.19	20240105	6200	-50.40	20230823	2500	23.00	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
72	20240319	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	414479630	134460	19.57	3130	3150	3040	4020	2170	3095	3082.55	0.03	-14351	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1285	-22.27	5.57	12	0.32	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
73	20240319	091215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	112683435	36452	5.30	3130	3135	3075	4020	2170	3095	3091.28	0.03	-10767	3338	3216	3138	3016	2938	3177	2977	42	925	100	2220	5	1	41503222	1285	-22.27	5.57	12	0.09	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.73	N	391710	100	41 억	12027	N	N	1	N	N
74	20240318	161206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-90	5	-2.83	2141135350	684486	284.42	3240	3260	3060	4140	2230	3185	3128.14	0.00	-56723	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1285	-22.27	5.57	12	1.65	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.58	N	391710	100	41 억	0	N	N	1	N	N
75	20240318	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-70	5	-2.20	1996069735	637759	265.01	3240	3260	3060	4140	2230	3185	3129.82	0.00	-67960	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1293	-22.41	5.60	12	1.54	-139.00	556.00	6200	20230823	-49.76	2500	20231101	24.60	3545	-12.13	20240111	2580	20.74	20240105	6200	-49.76	20230823	2500	24.60	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
76	20240318	141206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-95	5	-2.98	1796419600	573433	238.28	3240	3260	3060	4140	2230	3185	3132.74	0.00	-89275	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1282	-22.23	5.56	12	1.38	-139.00	556.00	6200	20230823	-50.16	2500	20231101	23.60	3545	-12.83	20240111	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
77	20240318	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-80	5	-2.51	1670161340	532523	221.28	3240	3260	3060	4140	2230	3185	3136.32	0.00	-75122	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1289	-22.34	5.58	12	1.28	-139.00	556.00	6200	20230823	-49.92	2500	20231101	24.20	3545	-12.41	20240111	2580	20.35	20240105	6200	-49.92	20230823	2500	24.20	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
78	20240318	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-85	5	-2.67	1563543730	497981	206.92	3240	3260	3060	4140	2230	3185	3139.76	0.00	-58223	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1287	-22.30	5.58	12	1.20	-139.00	556.00	6200	20230823	-50.00	2500	20231101	24.00	3545	-12.55	20240111	2580	20.16	20240105	6200	-50.00	20230823	2500	24.00	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
79	20240318	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-95	5	-2.98	1429094390	454509	188.86	3240	3260	3060	4140	2230	3185	3144.26	0.00	-43612	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1282	-22.23	5.56	12	1.10	-139.00	556.00	6200	20230823	-50.16	2500	20231101	23.60	3545	-12.83	20240111	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
80	20240318	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-55	5	-1.73	1109103880	351261	145.96	3240	3260	3060	4140	2230	3185	3157.49	0.00	-27134	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1299	-22.52	5.63	12	0.85	-139.00	556.00	6200	20230823	-49.52	2500	20231101	25.20	3545	-11.71	20240111	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
81	20240318	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-95	5	-2.98	709992000	223461	92.85	3240	3260	3060	4140	2230	3185	3177.25	0.00	-28723	3301	3242	3181	3122	3061	3272	3152	42	955	100	2290	5	1	41503222	1282	-22.23	5.56	12	0.54	-139.00	556.00	6200	20230823	-50.16	2500	20231101	23.60	3545	-12.83	20240111	2580	19.77	20240105	6200	-50.16	20230823	2500	23.60	20231101	2.58	N	391710	100	41 억	0	N	N	380	N	N
82	20240315	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-35	5	-1.09	762581425	239433	41.16	3130	3240	3120	4185	2255	3220	3184.94	0.00	-26670	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1322	-22.91	5.73	12	0.58	-139.00	556.00	6200	20230823	-48.63	2500	20231101	27.40	3545	-10.16	20240111	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	2.43	N	391710	100	41 억	0	N	N	380	N	N
83	20240315	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-40	5	-1.24	732566050	229983	39.53	3130	3240	3120	4185	2255	3220	3185.30	0.00	-29143	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1320	-22.88	5.72	12	0.55	-139.00	556.00	6200	20230823	-48.71	2500	20231101	27.20	3545	-10.30	20240111	2580	23.26	20240105	6200	-48.71	20230823	2500	27.20	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
84	20240315	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-25	5	-0.78	656320190	206048	35.42	3130	3240	3120	4185	2255	3220	3185.27	0.00	-25282	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1326	-22.99	5.75	12	0.50	-139.00	556.00	6200	20230823	-48.47	2500	20231101	27.80	3545	-9.87	20240111	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
85	20240315	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-50	5	-1.55	533560655	167561	28.80	3130	3240	3120	4185	2255	3220	3184.27	0.00	-16659	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1316	-22.81	5.70	12	0.40	-139.00	556.00	6200	20230823	-48.87	2500	20231101	26.80	3545	-10.58	20240111	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
86	20240315	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-20	5	-0.62	484259890	151999	26.13	3130	3240	3120	4185	2255	3220	3185.94	0.00	-13716	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1328	-23.02	5.76	12	0.37	-139.00	556.00	6200	20230823	-48.39	2500	20231101	28.00	3545	-9.73	20240111	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
87	20240315	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-20	5	-0.62	362579395	113912	19.58	3130	3235	3120	4185	2255	3220	3182.97	0.00	2005	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1328	-23.02	5.76	12	0.27	-139.00	556.00	6200	20230823	-48.39	2500	20231101	28.00	3545	-9.73	20240111	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
88	20240315	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-25	5	-0.78	286769605	90287	15.52	3130	3235	3120	4185	2255	3220	3176.19	0.00	5910	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1326	-22.99	5.75	12	0.22	-139.00	556.00	6200	20230823	-48.47	2500	20231101	27.80	3545	-9.87	20240111	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
89	20240315	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-60	5	-1.86	116280310	37050	6.37	3130	3180	3120	4185	2255	3220	3138.42	0.00	15191	3443	3331	3263	3151	3083	3297	3117	42	965	100	2310	5	1	41503222	1312	-22.73	5.68	12	0.09	-139.00	556.00	6200	20230823	-49.03	2500	20231101	26.40	3545	-10.86	20240111	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	2.43	N	391710	100	41 억	0	N	N	0	N	N
90	20240314	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-210	5	-6.12	1884001370	578181	50.01	3375	3375	3195	4455	2405	3430	3258.16	0.29	-159508	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1336	-23.17	5.79	12	1.39	-139.00	556.00	6200	20230823	-48.06	2500	20231101	28.80	3545	-9.17	20240111	2580	24.81	20240105	6200	-48.06	20230823	2500	28.80	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
91	20240314	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-185	5	-5.39	1826455790	560346	48.47	3375	3375	3195	4455	2405	3430	3259.15	0.29	-157535	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1347	-23.35	5.84	12	1.35	-139.00	556.00	6200	20230823	-47.66	2500	20231101	29.80	3545	-8.46	20240111	2580	25.78	20240105	6200	-47.66	20230823	2500	29.80	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
92	20240314	141144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-215	5	-6.27	1560974790	477867	41.34	3375	3375	3205	4455	2405	3430	3266.13	0.29	-145476	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1334	-23.13	5.78	12	1.15	-139.00	556.00	6200	20230823	-48.15	2500	20231101	28.60	3545	-9.31	20240111	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
93	20240314	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-190	5	-5.54	1493463765	456892	39.52	3375	3375	3205	4455	2405	3430	3268.32	0.29	-144302	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1345	-23.31	5.83	12	1.10	-139.00	556.00	6200	20230823	-47.74	2500	20231101	29.60	3545	-8.60	20240111	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
94	20240314	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-205	5	-5.98	1390810825	425010	36.76	3375	3375	3205	4455	2405	3430	3271.97	0.29	-135628	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1338	-23.20	5.80	12	1.02	-139.00	556.00	6200	20230823	-47.98	2500	20231101	29.00	3545	-9.03	20240111	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
95	20240314	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-215	5	-6.27	1245173535	379793	32.85	3375	3375	3205	4455	2405	3430	3278.07	0.29	-112287	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1334	-23.13	5.78	12	0.92	-139.00	556.00	6200	20230823	-48.15	2500	20231101	28.60	3545	-9.31	20240111	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
96	20240314	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-175	5	-5.10	973588990	295523	25.56	3375	3375	3225	4455	2405	3430	3293.90	0.29	-99744	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1351	-23.42	5.85	12	0.71	-139.00	556.00	6200	20230823	-47.50	2500	20231101	30.20	3545	-8.18	20240111	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
97	20240314	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-145	5	-4.23	449842800	134796	11.66	3375	3375	3250	4455	2405	3430	3336.37	0.29	-58993	3556	3492	3366	3302	3176	3525	3335	42	1025	100	2460	5	1	41503222	1363	-23.63	5.91	12	0.32	-139.00	556.00	6200	20230823	-47.02	2500	20231101	31.40	3545	-7.33	20240111	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	2.31	N	391710	100	41 억	122053	N	N	3839	N	N
98	20240313	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3430	120	2	3.63	3791347785	1130737	39.09	3320	3430	3240	4300	2320	3310	3352.57	0.12	29027	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1424	-24.68	6.17	12	2.72	-139.00	556.00	6200	20230823	-44.68	2500	20231101	37.20	3545	-3.24	20240111	2580	32.95	20240105	6200	-44.68	20230823	2500	37.20	20231101	2.17	N	391710	100	41 억	50737	N	N	3839	N	N
99	20240313	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	100	2	3.02	3608258520	1077204	37.24	3320	3425	3240	4300	2320	3310	3349.65	0.12	34786	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1415	-24.53	6.13	12	2.60	-139.00	556.00	6200	20230823	-45.00	2500	20231101	36.40	3545	-3.81	20240111	2580	32.17	20240105	6200	-45.00	20230823	2500	36.40	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
100	20240313	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	60	2	1.81	3092108895	925263	31.98	3320	3420	3240	4300	2320	3310	3341.87	0.12	24276	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1399	-24.24	6.06	12	2.23	-139.00	556.00	6200	20230823	-45.65	2500	20231101	34.80	3545	-4.94	20240111	2580	30.62	20240105	6200	-45.65	20230823	2500	34.80	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
101	20240313	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	110	2	3.32	2832536045	848099	29.32	3320	3420	3240	4300	2320	3310	3339.86	0.12	20911	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1419	-24.60	6.15	12	2.04	-139.00	556.00	6200	20230823	-44.84	2500	20231101	36.80	3545	-3.53	20240111	2580	32.56	20240105	6200	-44.84	20230823	2500	36.80	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
102	20240313	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	60	2	1.81	2408841640	722713	24.98	3320	3415	3240	4300	2320	3310	3333.05	0.12	-6388	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1399	-24.24	6.06	12	1.74	-139.00	556.00	6200	20230823	-45.65	2500	20231101	34.80	3545	-4.94	20240111	2580	30.62	20240105	6200	-45.65	20230823	2500	34.80	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
103	20240313	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	70	2	2.11	1893926930	570710	19.73	3320	3385	3240	4300	2320	3310	3318.55	0.12	-43428	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1403	-24.32	6.08	12	1.38	-139.00	556.00	6200	20230823	-45.48	2500	20231101	35.20	3545	-4.65	20240111	2580	31.01	20240105	6200	-45.48	20230823	2500	35.20	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
104	20240313	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	1431610655	432930	14.97	3320	3380	3240	4300	2320	3310	3306.79	0.12	-75714	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1374	-23.81	5.95	12	1.04	-139.00	556.00	6200	20230823	-46.61	2500	20231101	32.40	3545	-6.63	20240111	2580	28.29	20240105	6200	-46.61	20230823	2500	32.40	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
105	20240313	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-35	5	-1.06	578578875	174384	6.03	3320	3380	3265	4300	2320	3310	3317.84	0.12	-63736	3590	3450	3310	3170	3030	3520	3240	42	990	100	2380	5	1	41503222	1359	-23.56	5.89	12	0.42	-139.00	556.00	6200	20230823	-47.18	2500	20231101	31.00	3545	-7.62	20240111	2580	26.94	20240105	6200	-47.18	20230823	2500	31.00	20231101	2.17	N	391710	100	41 억	50737	N	N	0	N	N
106	20240312	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	125	2	3.92	9448986375	2849136	73.88	3215	3450	3170	4140	2230	3185	3316.44	0.00	152377	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1374	-23.81	5.95	12	6.86	-139.00	556.00	6200	20230823	-46.61	2500	20231101	32.40	3545	-6.63	20240111	2580	28.29	20240105	6200	-46.61	20230823	2500	32.40	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
107	20240312	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	120	2	3.77	9342276780	2816855	73.04	3215	3450	3170	4140	2230	3185	3316.56	0.00	153757	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1372	-23.78	5.94	12	6.79	-139.00	556.00	6200	20230823	-46.69	2500	20231101	32.20	3545	-6.77	20240111	2580	28.10	20240105	6200	-46.69	20230823	2500	32.20	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
108	20240312	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	135	2	4.24	8973582475	2705349	70.15	3215	3450	3170	4140	2230	3185	3316.98	0.00	135759	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1378	-23.88	5.97	12	6.52	-139.00	556.00	6200	20230823	-46.45	2500	20231101	32.80	3545	-6.35	20240111	2580	28.68	20240105	6200	-46.45	20230823	2500	32.80	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
109	20240312	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	175	2	5.49	8452710230	2549374	66.10	3215	3450	3170	4140	2230	3185	3315.60	0.00	143845	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1395	-24.17	6.04	12	6.14	-139.00	556.00	6200	20230823	-45.81	2500	20231101	34.40	3545	-5.22	20240111	2580	30.23	20240105	6200	-45.81	20230823	2500	34.40	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
110	20240312	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3375	190	2	5.97	6300596080	1913950	49.63	3215	3450	3170	4140	2230	3185	3291.93	0.00	63348	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1401	-24.28	6.07	12	4.61	-139.00	556.00	6200	20230823	-45.56	2500	20231101	35.00	3545	-4.80	20240111	2580	30.81	20240105	6200	-45.56	20230823	2500	35.00	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
111	20240312	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	85	2	2.67	3094429940	959602	24.88	3215	3295	3170	4140	2230	3185	3224.70	0.00	-65155	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1357	-23.53	5.88	12	2.31	-139.00	556.00	6200	20230823	-47.26	2500	20231101	30.80	3545	-7.76	20240111	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
112	20240312	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	80	2	2.51	2673775775	829828	21.52	3215	3295	3170	4140	2230	3185	3222.08	0.00	-89276	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1355	-23.49	5.87	12	2.00	-139.00	556.00	6200	20230823	-47.34	2500	20231101	30.60	3545	-7.90	20240111	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
113	20240312	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	10	2	0.31	1089796035	340528	8.83	3215	3225	3185	4140	2230	3185	3200.31	0.00	-71442	3518	3351	3173	3006	2828	3435	3090	42	955	100	2290	5	1	41503222	1326	-22.99	5.75	12	0.82	-139.00	556.00	6200	20230823	-48.47	2500	20231101	27.80	3545	-9.87	20240111	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	2.24	N	391710	100	41 억	0	N	N	10	N	N
114	20240311	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	170	2	5.64	12401939405	3832054	953.03	3010	3340	2995	3915	2115	3015	3236.63	0.10	-59972	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1322	-22.91	5.73	12	9.23	-139.00	556.00	6200	20230823	-48.63	2500	20231101	27.40	3545	-10.16	20240111	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	2.26	N	391710	100	41 억	40259	N	N	10	N	N
115	20240311	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	185	2	6.14	11920634975	3681694	915.63	3010	3340	2995	3915	2115	3015	3237.83	0.10	-64752	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1328	-23.02	5.76	12	8.87	-139.00	556.00	6200	20230823	-48.39	2500	20231101	28.00	3545	-9.73	20240111	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
116	20240311	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	280	2	9.29	3542015720	1122397	279.14	3010	3295	2995	3915	2115	3015	3155.80	0.10	35106	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1368	-23.71	5.93	12	2.70	-139.00	556.00	6200	20230823	-46.85	2500	20231101	31.80	3545	-7.05	20240111	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
117	20240311	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	120	2	3.98	1787367780	577904	143.72	3010	3180	2995	3915	2115	3015	3092.89	0.10	92	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1301	-22.55	5.64	12	1.39	-139.00	556.00	6200	20230823	-49.44	2500	20231101	25.40	3545	-11.57	20240111	2580	21.51	20240105	6200	-49.44	20230823	2500	25.40	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
118	20240311	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	105	2	3.48	1147761060	374435	93.12	3010	3125	2995	3915	2115	3015	3065.35	0.10	6913	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1295	-22.45	5.61	12	0.90	-139.00	556.00	6200	20230823	-49.68	2500	20231101	24.80	3545	-11.99	20240111	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
119	20240311	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	80	2	2.65	815646590	266990	66.40	3010	3100	2995	3915	2115	3015	3055.02	0.10	15104	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1285	-22.27	5.57	12	0.64	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
120	20240311	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	25	2	0.83	430319925	141396	35.17	3010	3090	2995	3915	2115	3015	3043.43	0.10	-15486	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1262	-21.87	5.47	12	0.34	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
121	20240311	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	40	2	1.33	260278310	85287	21.21	3010	3090	2995	3915	2115	3015	3051.92	0.10	-4151	3121	3067	2991	2937	2861	3095	2965	42	900	100	2170	5	1	41503222	1268	-21.98	5.49	12	0.21	-139.00	556.00	6200	20230823	-50.73	2500	20231101	22.20	3545	-13.82	20240111	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	2.26	N	391710	100	41 억	40259	N	N	0	N	N
122	20240308	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	115	2	3.97	1182141630	396572	250.53	2940	3045	2915	3770	2030	2900	2980.86	0.00	100838	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1251	-21.69	5.42	12	0.96	-139.00	556.00	6200	20230823	-51.37	2500	20231101	20.60	3545	-14.95	20240111	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
123	20240308	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	115	2	3.97	1114022745	373940	236.23	2940	3045	2915	3770	2030	2900	2979.15	0.00	95138	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1251	-21.69	5.42	12	0.90	-139.00	556.00	6200	20230823	-51.37	2500	20231101	20.60	3545	-14.95	20240111	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
124	20240308	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	95	2	3.28	851685025	287004	181.31	2940	3010	2915	3770	2030	2900	2967.50	0.00	67228	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1243	-21.55	5.39	12	0.69	-139.00	556.00	6200	20230823	-51.69	2500	20231101	19.80	3545	-15.51	20240111	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
125	20240308	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	25	2	0.86	587331195	197900	125.02	2940	3010	2915	3770	2030	2900	2967.82	0.00	32094	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1214	-21.04	5.26	12	0.48	-139.00	556.00	6200	20230823	-52.82	2500	20231101	17.00	3545	-17.49	20240111	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
126	20240308	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	50	2	1.72	516178300	173655	109.70	2940	3010	2915	3770	2030	2900	2972.44	0.00	32457	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1224	-21.22	5.31	12	0.42	-139.00	556.00	6200	20230823	-52.42	2500	20231101	18.00	3545	-16.78	20240111	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
127	20240308	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	70	2	2.41	476372100	160211	101.21	2940	3010	2915	3770	2030	2900	2973.40	0.00	32367	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1233	-21.37	5.34	12	0.39	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
128	20240308	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	65	2	2.24	415142830	139501	88.13	2940	3010	2915	3770	2030	2900	2975.91	0.00	29190	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1231	-21.33	5.33	12	0.34	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
129	20240308	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	45	2	1.55	138771285	46957	29.66	2940	2985	2915	3770	2030	2900	2955.28	0.00	24071	2953	2926	2878	2851	2803	2937	2862	42	870	100	2080	5	1	41503222	1222	-21.19	5.30	12	0.11	-139.00	556.00	6200	20230823	-52.50	2500	20231101	17.80	3545	-16.93	20240111	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	2.23	N	391710	100	41 억	0	N	N	229	N	N
130	20240307	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	30	2	1.05	448302955	156838	62.82	2900	2905	2830	3730	2010	2870	2858.38	0.00	-36431	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1204	-20.86	5.22	12	0.38	-139.00	556.00	6200	20230823	-53.23	2500	20231101	16.00	3545	-18.19	20240111	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	2.13	N	391710	100	41 억	0	N	N	158	N	N
131	20240307	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	25	2	0.87	419737830	146972	58.87	2900	2905	2830	3730	2010	2870	2855.90	0.00	-36431	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1202	-20.83	5.21	12	0.35	-139.00	556.00	6200	20230823	-53.31	2500	20231101	15.80	3545	-18.34	20240111	2580	12.21	20240105	6200	-53.31	20230823	2500	15.80	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
132	20240307	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	15	2	0.52	386792885	135566	54.30	2900	2905	2830	3730	2010	2870	2853.17	0.00	-34107	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1197	-20.76	5.19	12	0.33	-139.00	556.00	6200	20230823	-53.47	2500	20231101	15.40	3545	-18.62	20240111	2580	11.82	20240105	6200	-53.47	20230823	2500	15.40	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
133	20240307	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-10	5	-0.35	325501775	114299	45.78	2900	2905	2830	3730	2010	2870	2847.81	0.00	-36864	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1187	-20.58	5.14	12	0.28	-139.00	556.00	6200	20230823	-53.87	2500	20231101	14.40	3545	-19.32	20240111	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
134	20240307	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-35	5	-1.22	284418780	99841	39.99	2900	2905	2830	3730	2010	2870	2848.72	0.00	-36856	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1177	-20.40	5.10	12	0.24	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
135	20240307	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-25	5	-0.87	247974680	86993	34.85	2900	2905	2830	3730	2010	2870	2850.51	0.00	-31958	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1181	-20.47	5.12	12	0.21	-139.00	556.00	6200	20230823	-54.11	2500	20231101	13.80	3545	-19.75	20240111	2580	10.27	20240105	6200	-54.11	20230823	2500	13.80	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
136	20240307	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-40	5	-1.39	188467000	65990	26.43	2900	2905	2830	3730	2010	2870	2855.99	0.00	-27885	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1175	-20.36	5.09	12	0.16	-139.00	556.00	6200	20230823	-54.35	2500	20231101	13.20	3545	-20.17	20240111	2580	9.69	20240105	6200	-54.35	20230823	2500	13.20	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
137	20240307	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-5	5	-0.17	53617605	18548	7.43	2900	2905	2860	3730	2010	2870	2890.75	0.00	-13650	3016	2942	2896	2822	2776	2920	2800	42	860	100	2060	5	1	41503222	1189	-20.61	5.15	12	0.04	-139.00	556.00	6200	20230823	-53.79	2500	20231101	14.60	3545	-19.18	20240111	2580	11.05	20240105	6200	-53.79	20230823	2500	14.60	20231101	2.13	N	391710	100	41 억	0	N	N	0	N	N
138	20240306	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-50	5	-1.71	710932755	245228	57.92	2925	2970	2850	3795	2045	2920	2899.14	0.10	-65461	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1191	-20.65	5.16	12	0.59	-139.00	556.00	6200	20230823	-53.71	2500	20231101	14.80	3545	-19.04	20240111	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
139	20240306	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-55	5	-1.88	664282500	228931	54.07	2925	2970	2850	3795	2045	2920	2901.65	0.10	-59708	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1189	-20.61	5.15	12	0.55	-139.00	556.00	6200	20230823	-53.79	2500	20231101	14.60	3545	-19.18	20240111	2580	11.05	20240105	6200	-53.79	20230823	2500	14.60	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
140	20240306	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-40	5	-1.37	488783205	167620	39.59	2925	2970	2850	3795	2045	2920	2916.01	0.10	-47142	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1195	-20.72	5.18	12	0.40	-139.00	556.00	6200	20230823	-53.55	2500	20231101	15.20	3545	-18.76	20240111	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
141	20240306	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-45	5	-1.54	443601590	151955	35.89	2925	2970	2850	3795	2045	2920	2919.29	0.10	-38602	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1193	-20.68	5.17	12	0.37	-139.00	556.00	6200	20230823	-53.63	2500	20231101	15.00	3545	-18.90	20240111	2580	11.43	20240105	6200	-53.63	20230823	2500	15.00	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
142	20240306	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-30	5	-1.03	371548985	126949	29.98	2925	2970	2850	3795	2045	2920	2926.77	0.10	-30833	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1199	-20.79	5.20	12	0.31	-139.00	556.00	6200	20230823	-53.39	2500	20231101	15.60	3545	-18.48	20240111	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
143	20240306	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-5	5	-0.17	319060515	108849	25.71	2925	2970	2850	3795	2045	2920	2931.25	0.10	-26102	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1210	-20.97	5.24	12	0.26	-139.00	556.00	6200	20230823	-52.98	2500	20231101	16.60	3545	-17.77	20240111	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
144	20240306	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	10	2	0.34	235924040	80428	19.00	2925	2970	2850	3795	2045	2920	2933.40	0.10	-11057	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1216	-21.08	5.27	12	0.19	-139.00	556.00	6200	20230823	-52.74	2500	20231101	17.20	3545	-17.35	20240111	2580	13.57	20240105	6200	-52.74	20230823	2500	17.20	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
145	20240306	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	-15	5	-0.51	52668865	18211	4.30	2925	2925	2850	3795	2045	2920	2891.76	0.10	-7753	3153	3036	2963	2846	2773	3095	2905	42	875	100	2100	5	1	41503222	1206	-20.90	5.22	12	0.04	-139.00	556.00	6200	20230823	-53.15	2500	20231101	16.20	3545	-18.05	20240111	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	2.11	N	391710	100	41 억	41178	N	N	0	N	N
146	20240305	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	15	2	0.52	1254525425	422783	124.37	2905	3080	2890	3775	2035	2905	2967.40	0.19	-36642	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1212	-21.01	5.25	12	1.02	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
147	20240305	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	10	2	0.34	1210423750	407614	119.91	2905	3080	2890	3775	2035	2905	2969.53	0.19	-35386	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1210	-20.97	5.24	12	0.98	-139.00	556.00	6200	20230823	-52.98	2500	20231101	16.60	3545	-17.77	20240111	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
148	20240305	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	10	2	0.34	1046113380	351140	103.30	2905	3080	2905	3775	2035	2905	2979.19	0.19	-11696	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1210	-20.97	5.24	12	0.85	-139.00	556.00	6200	20230823	-52.98	2500	20231101	16.60	3545	-17.77	20240111	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
149	20240305	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	15	2	0.52	964016645	322990	95.01	2905	3080	2905	3775	2035	2905	2984.66	0.19	-2665	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1212	-21.01	5.25	12	0.78	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
150	20240305	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	40	2	1.38	889175225	297492	87.51	2905	3080	2905	3775	2035	2905	2988.90	0.19	11211	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1222	-21.19	5.30	12	0.72	-139.00	556.00	6200	20230823	-52.50	2500	20231101	17.80	3545	-16.93	20240111	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
151	20240305	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	40	2	1.38	829366880	277190	81.54	2905	3080	2905	3775	2035	2905	2992.05	0.19	18870	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1222	-21.19	5.30	12	0.67	-139.00	556.00	6200	20230823	-52.50	2500	20231101	17.80	3545	-16.93	20240111	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
152	20240305	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	80	2	2.75	739446830	246821	72.61	2905	3080	2905	3775	2035	2905	2995.88	0.19	19724	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1239	-21.47	5.37	12	0.59	-139.00	556.00	6200	20230823	-51.85	2500	20231101	19.40	3545	-15.80	20240111	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
153	20240305	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	15	2	0.52	34509585	11830	3.48	2905	2940	2905	3775	2035	2905	2917.12	0.19	3020	3108	3006	2943	2841	2778	2975	2810	42	870	100	2090	5	1	41503222	1212	-21.01	5.25	12	0.03	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	2.14	N	391710	100	41 억	77449	N	N	351	N	N
154	20240304	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	-75	5	-2.52	985217100	334052	71.55	2985	3045	2880	3870	2090	2980	2949.52	0.17	2374	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1206	-20.90	5.22	12	0.80	-139.00	556.00	6200	20230823	-53.15	2500	20231101	16.20	3545	-18.05	20240111	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	1.79	N	391710	100	41 억	71281	N	N	351	N	N
155	20240304	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-60	5	-2.01	926027260	313713	67.19	2985	3045	2880	3870	2090	2980	2951.83	0.17	-1811	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1212	-21.01	5.25	12	0.76	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
156	20240304	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-60	5	-2.01	844606295	285730	61.20	2985	3045	2880	3870	2090	2980	2955.96	0.17	-3206	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1212	-21.01	5.25	12	0.69	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
157	20240304	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-60	5	-2.01	748988020	252927	54.17	2985	3045	2880	3870	2090	2980	2961.28	0.17	-7977	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1212	-21.01	5.25	12	0.61	-139.00	556.00	6200	20230823	-52.90	2500	20231101	16.80	3545	-17.63	20240111	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
158	20240304	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-55	5	-1.85	682117630	230019	49.27	2985	3045	2880	3870	2090	2980	2965.48	0.17	-3067	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1214	-21.04	5.26	12	0.55	-139.00	556.00	6200	20230823	-52.82	2500	20231101	17.00	3545	-17.49	20240111	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
159	20240304	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-55	5	-1.85	621385475	209185	44.80	2985	3045	2880	3870	2090	2980	2970.51	0.17	-5088	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1214	-21.04	5.26	12	0.50	-139.00	556.00	6200	20230823	-52.82	2500	20231101	17.00	3545	-17.49	20240111	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
160	20240304	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-10	5	-0.34	430308670	144212	30.89	2985	3045	2950	3870	2090	2980	2983.86	0.17	7502	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1233	-21.37	5.34	12	0.35	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N
161	20240304	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	5	2	0.17	165508265	55124	11.81	2985	3045	2970	3870	2090	2980	3002.48	0.17	16866	3140	3060	3015	2935	2890	3037	2912	42	890	100	2140	5	1	41503222	1239	-21.47	5.37	12	0.13	-139.00	556.00	6200	20230823	-51.85	2500	20231101	19.40	3545	-15.80	20240111	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	1.79	N	391710	100	41 억	71281	N	N	15982	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History