KissMeData/275630/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	20894795	4810	90.82	4330	4365	4325	5680	3060	4370	4343.93	3.24	-549	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	262	15.26	0.88	12	0.08	285.00	4950.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
3	20240329	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	-5	5	-0.11	19929550	4588	86.63	4330	4365	4325	5680	3060	4370	4343.80	3.24	-495	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	263	15.32	0.88	12	0.08	285.00	4950.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
4	20240329	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-30	5	-0.69	18616445	4286	80.93	4330	4365	4325	5680	3060	4370	4343.50	3.24	-444	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	261	15.23	0.88	12	0.07	285.00	4950.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
5	20240329	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-30	5	-0.69	17086365	3933	74.26	4330	4365	4325	5680	3060	4370	4344.31	3.24	-399	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	261	15.23	0.88	12	0.07	285.00	4950.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
6	20240329	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-30	5	-0.69	14709080	3386	63.94	4330	4360	4325	5680	3060	4370	4344.03	3.24	-324	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	261	15.23	0.88	12	0.06	285.00	4950.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
7	20240329	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	-15	5	-0.34	12949165	2981	56.29	4330	4355	4325	5680	3060	4370	4343.84	3.24	-211	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	262	15.28	0.88	12	0.05	285.00	4950.00	5620	20230808	-22.51	4030	20230614	8.06	5390	-19.20	20240108	4030	8.06	20240318	5620	-22.51	20230808	4030	8.06	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
8	20240329	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4345	-25	5	-0.57	5543110	1279	24.15	4330	4350	4325	5680	3060	4370	4333.74	3.24	-149	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	261	15.25	0.88	12	0.02	285.00	4950.00	5620	20230808	-22.69	4030	20230614	7.82	5390	-19.39	20240108	4030	7.82	20240318	5620	-22.69	20230808	4030	7.82	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
9	20240329	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	3844915	888	16.77	4330	4350	4325	5680	3060	4370	4329.54	3.24	-104	4500	4435	4355	4290	4210	4467	4322	30	1310	500	2880	5	1	6017989	262	15.26	0.88	12	0.01	285.00	4950.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	194768	N	N	N	N
10	20240328	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	30	2	0.69	22822895	5296	61.16	4340	4420	4275	5640	3040	4340	4309.46	3.24	-398	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	263	15.33	0.88	12	0.09	285.00	4950.00	5620	20230808	-22.24	4030	20230614	8.44	5390	-18.92	20240108	4030	8.44	20240318	5620	-22.24	20230808	4030	8.44	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
11	20240328	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-20	5	-0.46	19732430	4577	52.86	4340	4420	4280	5640	3040	4340	4311.21	3.24	-328	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	260	15.16	0.87	12	0.08	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
12	20240328	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-40	5	-0.92	14067225	3263	37.68	4340	4420	4295	5640	3040	4340	4311.13	3.24	0	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	259	15.09	0.87	12	0.05	285.00	4950.00	5620	20230808	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
13	20240328	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	80	2	1.84	11863615	2751	31.77	4340	4420	4295	5640	3040	4340	4312.47	3.24	124	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	266	15.51	0.89	12	0.05	285.00	4950.00	5620	20230808	-21.35	4030	20230614	9.68	5390	-18.00	20240108	4030	9.68	20240318	5620	-21.35	20230808	4030	9.68	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
14	20240328	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-40	5	-0.92	10524175	2441	28.19	4340	4340	4295	5640	3040	4340	4311.42	3.24	124	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	259	15.09	0.87	12	0.04	285.00	4950.00	5620	20230808	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
15	20240328	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-45	5	-1.04	7963670	1846	21.32	4340	4340	4295	5640	3040	4340	4314.01	3.24	125	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	258	15.07	0.87	12	0.03	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
16	20240328	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-20	5	-0.46	4859095	1124	12.98	4340	4340	4295	5640	3040	4340	4323.04	3.24	125	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	260	15.16	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
17	20240328	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	-25	5	-0.58	2165455	500	5.77	4340	4340	4310	5640	3040	4340	4330.91	3.24	21	4433	4386	4333	4286	4233	4410	4310	30	1300	500	2860	5	1	6017989	260	15.14	0.87	12	0.01	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	194976	N	N	N	N
18	20240327	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	45	2	1.05	37386260	8659	24.14	4295	4380	4280	5580	3010	4295	4317.92	3.24	-215	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	261	13.78	0.94	12	0.14	315.00	4626.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
19	20240327	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	20	2	0.47	35444930	8210	22.89	4295	4380	4280	5580	3010	4295	4317.60	3.24	-153	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	260	13.70	0.93	12	0.14	315.00	4626.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
20	20240327	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	0	3	0.00	35064240	8122	22.64	4295	4380	4280	5580	3010	4295	4317.51	3.24	-143	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	258	13.63	0.93	12	0.13	315.00	4626.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
21	20240327	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	25	2	0.58	30909915	7156	19.95	4295	4380	4295	5580	3010	4295	4319.83	3.24	-135	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	260	13.71	0.93	12	0.12	315.00	4626.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
22	20240327	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	40	2	0.93	27120085	6280	17.51	4295	4380	4295	5580	3010	4295	4318.92	3.24	-135	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	261	13.76	0.94	12	0.10	315.00	4626.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
23	20240327	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	55	2	1.28	23201755	5378	14.99	4295	4380	4295	5580	3010	4295	4314.61	3.24	-35	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	262	13.81	0.94	12	0.09	315.00	4626.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
24	20240327	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	35	2	0.81	16202275	3760	10.48	4295	4380	4295	5580	3010	4295	4309.55	3.24	-35	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	261	13.75	0.94	12	0.06	315.00	4626.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
25	20240327	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	5	2	0.12	3653765	850	2.37	4295	4380	4295	5580	3010	4295	4299.09	3.24	0	4715	4505	4360	4150	4005	4432	4077	30	1285	500	2830	5	1	6017989	259	13.65	0.93	12	0.01	315.00	4626.00	5620	20230808	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.08	N	275630	500	30 억	195181	N	N	N	N
26	20240326	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-165	5	-3.70	155342570	35768	539.16	4460	4570	4215	5790	3125	4460	4343.09	3.23	772	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	258	13.63	0.93	12	0.59	315.00	4626.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
27	20240326	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-110	5	-2.47	131439565	30246	455.92	4460	4570	4215	5790	3125	4460	4345.67	3.23	1013	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	262	13.81	0.94	12	0.50	315.00	4626.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
28	20240326	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	-155	5	-3.48	84809945	19414	292.64	4460	4570	4215	5790	3125	4460	4368.47	3.23	486	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	259	13.67	0.93	12	0.32	315.00	4626.00	5620	20230808	-23.40	4030	20230614	6.82	5390	-20.13	20240108	4030	6.82	20240318	5620	-23.40	20230808	4030	6.82	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
29	20240326	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-120	5	-2.69	72472435	16568	249.74	4460	4570	4215	5790	3125	4460	4374.22	3.23	345	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	261	13.78	0.94	12	0.28	315.00	4626.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
30	20240326	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4360	-100	5	-2.24	57181210	13125	197.84	4460	4565	4215	5790	3125	4460	4356.62	3.23	302	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	262	13.84	0.94	12	0.22	315.00	4626.00	5620	20230808	-22.42	4030	20230614	8.19	5390	-19.11	20240108	4030	8.19	20240318	5620	-22.42	20230808	4030	8.19	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
31	20240326	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-10	5	-0.22	54983660	12625	190.31	4460	4565	4215	5790	3125	4460	4355.10	3.23	195	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	268	14.13	0.96	12	0.21	315.00	4626.00	5620	20230808	-20.82	4030	20230614	10.42	5390	-17.44	20240108	4030	10.42	20240318	5620	-20.82	20230808	4030	10.42	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
32	20240326	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	-95	5	-2.13	38651120	8883	133.90	4460	4565	4215	5790	3125	4460	4351.07	3.23	410	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	263	13.86	0.94	12	0.15	315.00	4626.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
33	20240326	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	-40	5	-0.90	7857500	1763	26.58	4460	4460	4420	5790	3125	4460	4456.88	3.23	55	4633	4546	4458	4371	4283	4590	4415	30	1330	500	2940	5	1	6017989	266	14.03	0.96	12	0.03	315.00	4626.00	5620	20230808	-21.35	4030	20230614	9.68	5390	-18.00	20240108	4030	9.68	20240318	5620	-21.35	20230808	4030	9.68	20230614	0.08	N	275630	500	30 억	194407	N	N	N	N
34	20240325	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4460	5	2	0.11	29358240	6634	61.44	4455	4545	4370	5790	3120	4455	4425.38	3.23	-168	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	268	14.16	0.96	12	0.11	315.00	4626.00	5620	20230808	-20.64	4030	20230614	10.67	5390	-17.25	20240108	4030	10.67	20240318	5620	-20.64	20230808	4030	10.67	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
35	20240325	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	0	3	0.00	27049805	6117	56.65	4455	4500	4370	5790	3120	4455	4422.03	3.23	-159	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	268	14.14	0.96	12	0.10	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
36	20240325	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	0	3	0.00	21618505	4897	45.35	4455	4455	4370	5790	3120	4455	4414.58	3.23	-118	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	268	14.14	0.96	12	0.08	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
37	20240325	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	0	3	0.00	20491435	4644	43.01	4455	4455	4370	5790	3120	4455	4412.38	3.23	-133	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	268	14.14	0.96	12	0.08	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
38	20240325	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	0	3	0.00	19368775	4392	40.67	4455	4455	4370	5790	3120	4455	4409.93	3.23	-133	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	268	14.14	0.96	12	0.07	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
39	20240325	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	-30	5	-0.67	18258785	4142	38.36	4455	4455	4370	5790	3120	4455	4408.11	3.23	-133	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	266	14.05	0.96	12	0.07	315.00	4626.00	5620	20230808	-21.26	4030	20230614	9.80	5390	-17.90	20240108	4030	9.80	20240318	5620	-21.26	20230808	4030	9.80	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
40	20240325	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	-20	5	-0.45	10543520	2387	22.11	4455	4455	4390	5790	3120	4455	4416.93	3.23	-103	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	267	14.08	0.96	12	0.04	315.00	4626.00	5620	20230808	-21.09	4030	20230614	10.05	5390	-17.72	20240108	4030	10.05	20240318	5620	-21.09	20230808	4030	10.05	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
41	20240325	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	-40	5	-0.90	1445835	325	3.01	4455	4455	4415	5790	3120	4455	4448.56	3.23	-8	4558	4506	4403	4351	4248	4532	4377	30	1335	500	2940	5	1	6017989	266	14.02	0.95	12	0.01	315.00	4626.00	5620	20230808	-21.44	4030	20230614	9.55	5390	-18.09	20240108	4030	9.55	20240318	5620	-21.44	20230808	4030	9.55	20230614	0.08	N	275630	500	30 억	194567	N	N	N	N
42	20240322	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	90	2	2.06	47339695	10798	120.61	4360	4455	4300	5670	3060	4365	4384.12	3.23	176	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	268	14.14	0.96	12	0.18	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
43	20240322	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	90	2	2.06	43635235	9966	111.31	4360	4455	4300	5670	3060	4365	4378.41	3.23	227	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	268	14.14	0.96	12	0.17	315.00	4626.00	5620	20230808	-20.73	4030	20230614	10.55	5390	-17.35	20240108	4030	10.55	20240318	5620	-20.73	20230808	4030	10.55	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
44	20240322	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4410	45	2	1.03	29033595	6655	74.33	4360	4455	4300	5670	3060	4365	4362.67	3.23	-183	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	265	14.00	0.95	12	0.11	315.00	4626.00	5620	20230808	-21.53	4030	20230614	9.43	5390	-18.18	20240108	4030	9.43	20240318	5620	-21.53	20230808	4030	9.43	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
45	20240322	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	50	2	1.15	24336100	5592	62.46	4360	4415	4300	5670	3060	4365	4351.95	3.23	-90	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	266	14.02	0.95	12	0.09	315.00	4626.00	5620	20230808	-21.44	4030	20230614	9.55	5390	-18.09	20240108	4030	9.55	20240318	5620	-21.44	20230808	4030	9.55	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
46	20240322	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-25	5	-0.57	14876730	3424	38.24	4360	4365	4300	5670	3060	4365	4344.84	3.23	-178	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	261	13.78	0.94	12	0.06	315.00	4626.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
47	20240322	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-30	5	-0.69	13950090	3210	35.85	4360	4365	4300	5670	3060	4365	4345.82	3.23	-170	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	261	13.76	0.94	12	0.05	315.00	4626.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
48	20240322	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-30	5	-0.69	10195875	2342	26.16	4360	4365	4325	5670	3060	4365	4353.49	3.23	-169	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	261	13.76	0.94	12	0.04	315.00	4626.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
49	20240322	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	-10	5	-0.23	7158165	1642	18.34	4360	4365	4355	5670	3060	4365	4359.42	3.23	-154	4445	4405	4360	4320	4275	4425	4340	30	1305	500	2880	5	1	6017989	262	13.83	0.94	12	0.03	315.00	4626.00	5620	20230808	-22.51	4030	20230614	8.06	5390	-19.20	20240108	4030	8.06	20240318	5620	-22.51	20230808	4030	8.06	20230614	0.08	N	275630	500	30 억	194391	N	N	N	N
50	20240321	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	50	2	1.16	38990695	8953	86.95	4335	4400	4315	5600	3025	4315	4355.14	3.24	-385	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	263	13.86	0.94	12	0.15	315.00	4626.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
51	20240321	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	50	2	1.16	36120390	8295	80.56	4335	4400	4315	5600	3025	4315	4354.58	3.24	-397	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	263	13.86	0.94	12	0.14	315.00	4626.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
52	20240321	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	35	2	0.81	31525230	7240	70.31	4335	4400	4315	5600	3025	4315	4354.43	3.24	-433	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	262	13.81	0.94	12	0.12	315.00	4626.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
53	20240321	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	55	2	1.27	28301985	6499	63.12	4335	4400	4315	5600	3025	4315	4354.95	3.24	-321	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	263	13.87	0.94	12	0.11	315.00	4626.00	5620	20230808	-22.24	4030	20230614	8.44	5390	-18.92	20240108	4030	8.44	20240318	5620	-22.24	20230808	4030	8.44	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
54	20240321	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	50	2	1.16	21537080	4952	48.09	4335	4400	4315	5600	3025	4315	4349.31	3.24	-324	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	263	13.86	0.94	12	0.08	315.00	4626.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
55	20240321	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	40	2	0.93	19937865	4586	44.54	4335	4400	4315	5600	3025	4315	4347.70	3.24	-270	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	262	13.83	0.94	12	0.08	315.00	4626.00	5620	20230808	-22.51	4030	20230614	8.06	5390	-19.20	20240108	4030	8.06	20240318	5620	-22.51	20230808	4030	8.06	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
56	20240321	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4360	45	2	1.04	12060300	2776	26.96	4335	4400	4315	5600	3025	4315	4344.71	3.24	-66	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	262	13.84	0.94	12	0.05	315.00	4626.00	5620	20230808	-22.42	4030	20230614	8.19	5390	-19.11	20240108	4030	8.19	20240318	5620	-22.42	20230808	4030	8.19	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
57	20240321	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	5	2	0.12	7210040	1666	16.18	4335	4400	4315	5600	3025	4315	4327.92	3.24	0	4431	4372	4301	4242	4171	4402	4272	30	1285	500	2840	5	1	6017989	260	13.71	0.93	12	0.03	315.00	4626.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	194776	N	N	N	N
58	20240320	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	40	2	0.94	43948175	10297	85.52	4275	4360	4230	5550	2995	4275	4267.53	3.23	220	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	260	13.70	0.93	12	0.17	315.00	4626.00	5620	20230315	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
59	20240320	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	40	2	0.94	40574450	9513	79.01	4275	4360	4230	5550	2995	4275	4265.16	3.23	129	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	260	13.70	0.93	12	0.16	315.00	4626.00	5620	20230315	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
60	20240320	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	60	2	1.40	12734455	2967	24.64	4275	4360	4230	5550	2995	4275	4292.03	3.23	-137	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	261	13.76	0.94	12	0.05	315.00	4626.00	5620	20230315	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
61	20240320	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	25	2	0.58	10451755	2432	20.20	4275	4360	4230	5550	2995	4275	4297.60	3.23	-132	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	259	13.65	0.93	12	0.04	315.00	4626.00	5620	20230315	-23.49	4030	20230614	6.70	5390	-20.22	20240108	4030	6.70	20240318	5620	-23.49	20230808	4030	6.70	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
62	20240320	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	45	2	1.05	9350980	2177	18.08	4275	4360	4230	5550	2995	4275	4295.35	3.23	-121	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	260	13.71	0.93	12	0.04	315.00	4626.00	5620	20230315	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
63	20240320	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	65	2	1.52	7532955	1757	14.59	4275	4360	4230	5550	2995	4275	4287.40	3.23	-84	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	261	13.78	0.94	12	0.03	315.00	4626.00	5620	20230315	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
64	20240320	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	0	3	0.00	5505980	1289	10.71	4275	4330	4230	5550	2995	4275	4271.51	3.23	-9	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	257	13.57	0.92	12	0.02	315.00	4626.00	5620	20230315	-23.93	4030	20230614	6.08	5390	-20.69	20240108	4030	6.08	20240318	5620	-23.93	20230808	4030	6.08	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
65	20240320	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	0	3	0.00	3681040	862	7.16	4275	4275	4230	5550	2995	4275	4270.35	3.23	-28	4331	4302	4256	4227	4181	4317	4242	30	1275	500	2820	5	1	6017989	257	13.57	0.92	12	0.01	315.00	4626.00	5620	20230315	-23.93	4030	20230614	6.08	5390	-20.69	20240108	4030	6.08	20240318	5620	-23.93	20230808	4030	6.08	20230614	0.09	N	275630	500	30 억	194546	N	N	N	N
66	20240319	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	65	2	1.54	51176440	12040	103.44	4210	4285	4210	5470	2950	4210	4250.53	3.24	-601	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	257	13.57	0.92	12	0.20	315.00	4626.00	5680	20230314	-24.74	4030	20230614	6.08	5390	-20.69	20240108	4030	6.08	20240318	5620	-23.93	20230808	4030	6.08	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
67	20240319	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4260	50	2	1.19	46906465	11039	94.84	4210	4285	4210	5470	2950	4210	4249.16	3.24	-588	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	256	13.52	0.92	12	0.18	315.00	4626.00	5680	20230314	-25.00	4030	20230614	5.71	5390	-20.96	20240108	4030	5.71	20240318	5620	-24.20	20230808	4030	5.71	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
68	20240319	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	30	2	0.71	41205720	9693	83.27	4210	4285	4210	5470	2950	4210	4251.08	3.24	-504	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	255	13.46	0.92	12	0.16	315.00	4626.00	5680	20230314	-25.35	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
69	20240319	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	55	2	1.31	39969280	9403	80.78	4210	4285	4210	5470	2950	4210	4250.69	3.24	-435	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	257	13.54	0.92	12	0.16	315.00	4626.00	5680	20230314	-24.91	4030	20230614	5.83	5390	-20.87	20240108	4030	5.83	20240318	5620	-24.11	20230808	4030	5.83	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
70	20240319	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	45	2	1.07	20032255	4711	40.47	4210	4285	4210	5470	2950	4210	4252.23	3.24	-435	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	256	13.51	0.92	12	0.08	315.00	4626.00	5680	20230314	-25.09	4030	20230614	5.58	5390	-21.06	20240108	4030	5.58	20240318	5620	-24.29	20230808	4030	5.58	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
71	20240319	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	15	2	0.36	19321690	4544	39.04	4210	4285	4210	5470	2950	4210	4252.13	3.24	-389	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	254	13.41	0.91	12	0.08	315.00	4626.00	5680	20230314	-25.62	4030	20230614	4.84	5390	-21.61	20240108	4030	4.84	20240318	5620	-24.82	20230808	4030	4.84	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
72	20240319	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	15	2	0.36	16654710	3914	33.63	4210	4285	4210	5470	2950	4210	4255.16	3.24	-468	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	254	13.41	0.91	12	0.07	315.00	4626.00	5680	20230314	-25.62	4030	20230614	4.84	5390	-21.61	20240108	4030	4.84	20240318	5620	-24.82	20230808	4030	4.84	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
73	20240319	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	40	2	0.95	2300910	544	4.67	4210	4285	4210	5470	2950	4210	4229.61	3.24	-196	4376	4292	4161	4077	3946	4335	4120	30	1260	500	2770	5	1	6017989	256	13.49	0.92	12	0.01	315.00	4626.00	5680	20230314	-25.18	4030	20230614	5.46	5390	-21.15	20240108	4030	5.46	20240318	5620	-24.38	20230808	4030	5.46	20230614	0.09	N	275630	500	30 억	195147	N	N	N	N
74	20240318	161032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4210	45	2	1.08	48462220	11640	69.85	4140	4245	4030	5410	2920	4165	4163.42	3.24	29	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	253	13.37	0.91	12	0.19	315.00	4626.00	5690	20230313	-26.01	4030	20240318	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
75	20240318	151033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4210	45	2	1.08	46028750	11062	66.38	4140	4245	4030	5410	2920	4165	4160.98	3.24	28	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	253	13.37	0.91	12	0.18	315.00	4626.00	5690	20230313	-26.01	4030	20240318	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
76	20240318	141033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4190	25	2	0.60	40858625	9834	59.01	4140	4245	4030	5410	2920	4165	4154.83	3.24	-96	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	252	13.30	0.91	12	0.16	315.00	4626.00	5690	20230313	-26.36	4030	20240318	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
77	20240318	131032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4200	35	2	0.84	39768420	9574	57.45	4140	4245	4030	5410	2920	4165	4153.79	3.24	-130	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	253	13.33	0.91	12	0.16	315.00	4626.00	5690	20230313	-26.19	4030	20240318	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
78	20240318	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4200	35	2	0.84	37864010	9120	54.73	4140	4245	4030	5410	2920	4165	4151.75	3.24	-173	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	253	13.33	0.91	12	0.15	315.00	4626.00	5690	20230313	-26.19	4030	20240318	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
79	20240318	111035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4190	25	2	0.60	34939635	8420	50.53	4140	4245	4030	5410	2920	4165	4149.60	3.24	-175	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	252	13.30	0.91	12	0.14	315.00	4626.00	5690	20230313	-26.36	4030	20240318	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
80	20240318	101033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4210	45	2	1.08	27288755	6599	39.60	4140	4210	4030	5410	2920	4165	4135.28	3.24	-92	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	253	13.37	0.91	12	0.11	315.00	4626.00	5690	20230313	-26.01	4030	20240318	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
81	20240318	091032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4125	-40	5	-0.96	14550075	3532	21.19	4140	4140	4030	5410	2920	4165	4119.49	3.24	45	4221	4192	4136	4107	4051	4207	4122	30	1245	500	2740	5	1	6017989	248	13.10	0.89	12	0.06	315.00	4626.00	5690	20230313	-27.50	4030	20240318	2.36	5390	-23.47	20240108	4030	2.36	20240318	5620	-26.60	20230808	4030	2.36	20240318	0.09	N	275630	500	30 억	195118	N	N	N	N
82	20240315	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	20	2	0.48	68791830	16665	40.48	4145	4165	4080	5380	2905	4145	4127.88	3.35	-6342	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	251	13.22	0.90	12	0.28	315.00	4626.00	5820	20230310	-28.44	4030	20230614	3.35	5390	-22.73	20240108	4055	2.71	20240314	5620	-25.89	20230315	4030	3.35	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
83	20240315	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4130	-15	5	-0.36	66521955	16119	39.15	4145	4165	4080	5380	2905	4145	4126.89	3.35	-6345	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	249	13.11	0.89	12	0.27	315.00	4626.00	5820	20230310	-29.04	4030	20230614	2.48	5390	-23.38	20240108	4055	1.85	20240314	5620	-26.51	20230315	4030	2.48	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
84	20240315	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	-35	5	-0.84	49667855	12014	29.18	4145	4165	4100	5380	2905	4145	4134.13	3.35	-4887	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	247	13.05	0.89	12	0.20	315.00	4626.00	5820	20230310	-29.38	4030	20230614	1.99	5390	-23.75	20240108	4055	1.36	20240314	5620	-26.87	20230315	4030	1.99	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
85	20240315	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	5	2	0.12	33133150	8010	19.45	4145	4165	4100	5380	2905	4145	4136.44	3.35	-3153	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	250	13.17	0.90	12	0.13	315.00	4626.00	5820	20230310	-28.69	4030	20230614	2.98	5390	-23.01	20240108	4055	2.34	20240314	5620	-26.16	20230315	4030	2.98	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
86	20240315	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	0	3	0.00	31828195	7696	18.69	4145	4165	4100	5380	2905	4145	4135.64	3.35	-3073	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	249	13.16	0.90	12	0.13	315.00	4626.00	5820	20230310	-28.78	4030	20230614	2.85	5390	-23.10	20240108	4055	2.22	20240314	5620	-26.25	20230315	4030	2.85	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
87	20240315	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4165	20	2	0.48	30206690	7306	17.75	4145	4165	4100	5380	2905	4145	4134.46	3.35	-2961	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	251	13.22	0.90	12	0.12	315.00	4626.00	5820	20230310	-28.44	4030	20230614	3.35	5390	-22.73	20240108	4055	2.71	20240314	5620	-25.89	20230315	4030	3.35	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
88	20240315	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-10	5	-0.24	27972100	6767	16.44	4145	4145	4100	5380	2905	4145	4133.55	3.35	-2822	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	249	13.13	0.89	12	0.11	315.00	4626.00	5820	20230310	-28.95	4030	20230614	2.61	5390	-23.28	20240108	4055	1.97	20240314	5620	-26.42	20230315	4030	2.61	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
89	20240315	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4130	-15	5	-0.36	14538935	3510	8.53	4145	4145	4110	5380	2905	4145	4142.12	3.35	-1508	4398	4271	4163	4036	3928	4217	3982	30	1235	500	2730	5	1	6017989	249	13.11	0.89	12	0.06	315.00	4626.00	5820	20230310	-29.04	4030	20230614	2.48	5390	-23.38	20240108	4055	1.85	20240314	5620	-26.51	20230315	4030	2.48	20230614	0.09	N	275630	500	30 억	201445	N	N	N	N
90	20240314	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	-160	5	-3.72	169871235	41172	633.71	4290	4290	4055	5590	3015	4305	4125.87	3.44	-5753	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	249	13.16	0.90	12	0.68	315.00	4626.00	5910	20230309	-29.86	4030	20230614	2.85	5390	-23.10	20240108	4055	2.22	20240314	5680	-27.02	20230314	4030	2.85	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
91	20240314	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4125	-180	5	-4.18	154966600	37551	577.97	4290	4290	4055	5590	3015	4305	4126.81	3.44	-5399	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	248	13.10	0.89	12	0.62	315.00	4626.00	5910	20230309	-30.20	4030	20230614	2.36	5390	-23.47	20240108	4055	1.73	20240314	5680	-27.38	20230314	4030	2.36	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
92	20240314	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-205	5	-4.76	122498335	29651	456.38	4290	4290	4055	5590	3015	4305	4131.32	3.44	-2301	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	247	13.02	0.89	12	0.49	315.00	4626.00	5910	20230309	-30.63	4030	20230614	1.74	5390	-23.93	20240108	4055	1.11	20240314	5680	-27.82	20230314	4030	1.74	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
93	20240314	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4115	-190	5	-4.41	54073745	12889	198.38	4290	4290	4115	5590	3015	4305	4195.31	3.44	-2524	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	248	13.06	0.89	12	0.21	315.00	4626.00	5910	20230309	-30.37	4030	20230614	2.11	5390	-23.65	20240108	4115	0.00	20240314	5680	-27.55	20230314	4030	2.11	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
94	20240314	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	-65	5	-1.51	24090495	5698	87.70	4290	4290	4205	5590	3015	4305	4227.83	3.44	-1553	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	255	13.46	0.92	12	0.09	315.00	4626.00	5910	20230309	-28.26	4030	20230614	5.21	5390	-21.34	20240108	4205	0.83	20240314	5680	-25.35	20230314	4030	5.21	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
95	20240314	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4215	-90	5	-2.09	11128770	2625	40.40	4290	4290	4205	5590	3015	4305	4239.43	3.44	-779	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	254	13.38	0.91	12	0.04	315.00	4626.00	5910	20230309	-28.68	4030	20230614	4.59	5390	-21.80	20240108	4205	0.24	20240314	5680	-25.79	20230314	4030	4.59	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
96	20240314	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4205	-100	5	-2.32	9030205	2128	32.75	4290	4290	4205	5590	3015	4305	4243.40	3.44	-598	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	253	13.35	0.91	12	0.04	315.00	4626.00	5910	20230309	-28.85	4030	20230614	4.34	5390	-21.99	20240108	4205	0.00	20240314	5680	-25.97	20230314	4030	4.34	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
97	20240314	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	-15	5	-0.35	489120	114	1.75	4290	4290	4290	5590	3015	4305	4290.00	3.44	-40	4348	4326	4288	4266	4228	4307	4247	30	1285	500	2840	5	1	6017989	258	13.62	0.93	12	0.00	315.00	4626.00	5910	20230309	-27.41	4030	20230614	6.45	5390	-20.41	20240108	4210	1.90	20240311	5680	-24.47	20230314	4030	6.45	20230614	0.09	N	275630	500	30 억	207198	N	N	N	N
98	20240313	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	-25	5	-0.58	27883105	6497	33.98	4310	4310	4250	5620	3035	4330	4291.69	3.47	-1436	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	259	13.67	0.93	12	0.11	315.00	4626.00	5930	20230308	-27.40	4030	20230614	6.82	5390	-20.13	20240108	4210	2.26	20240311	5690	-24.34	20230313	4030	6.82	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
99	20240313	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	26325240	6135	32.08	4310	4310	4250	5620	3035	4330	4290.99	3.47	-1352	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	259	13.68	0.93	12	0.10	315.00	4626.00	5930	20230308	-27.32	4030	20230614	6.95	5390	-20.04	20240108	4210	2.38	20240311	5690	-24.25	20230313	4030	6.95	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
100	20240313	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	20621300	4806	25.13	4310	4310	4250	5620	3035	4330	4290.74	3.47	-1133	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	259	13.65	0.93	12	0.08	315.00	4626.00	5930	20230308	-27.49	4030	20230614	6.70	5390	-20.22	20240108	4210	2.14	20240311	5690	-24.43	20230313	4030	6.70	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
101	20240313	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	19558390	4559	23.84	4310	4310	4250	5620	3035	4330	4290.06	3.47	-1048	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	259	13.65	0.93	12	0.08	315.00	4626.00	5930	20230308	-27.49	4030	20230614	6.70	5390	-20.22	20240108	4210	2.14	20240311	5690	-24.43	20230313	4030	6.70	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
102	20240313	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-35	5	-0.81	17617635	4108	21.48	4310	4310	4250	5620	3035	4330	4288.62	3.47	-900	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	258	13.63	0.93	12	0.07	315.00	4626.00	5930	20230308	-27.57	4030	20230614	6.58	5390	-20.32	20240108	4210	2.02	20240311	5690	-24.52	20230313	4030	6.58	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
103	20240313	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	-45	5	-1.04	15673145	3655	19.11	4310	4310	4250	5620	3035	4330	4288.14	3.47	-923	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	258	13.60	0.93	12	0.06	315.00	4626.00	5930	20230308	-27.74	4030	20230614	6.33	5390	-20.50	20240108	4210	1.78	20240311	5690	-24.69	20230313	4030	6.33	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
104	20240313	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	12732430	2970	15.53	4310	4310	4250	5620	3035	4330	4287.01	3.47	-929	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	259	13.65	0.93	12	0.05	315.00	4626.00	5930	20230308	-27.49	4030	20230614	6.70	5390	-20.22	20240108	4210	2.14	20240311	5690	-24.43	20230313	4030	6.70	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
105	20240313	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4280	-50	5	-1.15	9618345	2241	11.72	4310	4310	4280	5620	3035	4330	4291.99	3.47	-682	4443	4386	4308	4251	4173	4415	4280	30	1290	500	2850	5	1	6017989	258	13.59	0.93	12	0.04	315.00	4626.00	5930	20230308	-27.82	4030	20230614	6.20	5390	-20.59	20240108	4210	1.66	20240311	5690	-24.78	20230313	4030	6.20	20230614	0.09	N	275630	500	30 억	208867	N	N	N	N
106	20240312	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	10	2	0.23	81713595	19122	171.84	4320	4365	4230	5610	3025	4320	4273.17	3.56	-5061	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	261	13.75	0.94	12	0.32	315.00	4626.00	6130	20230307	-29.36	4030	20230614	7.44	5390	-19.67	20240108	4210	2.85	20240311	5690	-23.90	20230313	4030	7.44	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
107	20240312	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4280	-40	5	-0.93	76577615	17925	161.08	4320	4365	4230	5610	3025	4320	4271.99	3.56	-4650	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	258	13.59	0.93	12	0.30	315.00	4626.00	6130	20230307	-30.18	4030	20230614	6.20	5390	-20.59	20240108	4210	1.66	20240311	5690	-24.78	20230313	4030	6.20	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
108	20240312	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-85	5	-1.97	40890725	9562	85.93	4320	4365	4230	5610	3025	4320	4276.17	3.56	-3428	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	255	13.44	0.92	12	0.16	315.00	4626.00	6130	20230307	-30.91	4030	20230614	5.09	5390	-21.43	20240108	4210	0.59	20240311	5690	-25.57	20230313	4030	5.09	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
109	20240312	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	-65	5	-1.50	24103160	5614	50.45	4320	4365	4250	5610	3025	4320	4293.19	3.56	-1926	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	256	13.51	0.92	12	0.09	315.00	4626.00	6130	20230307	-30.59	4030	20230614	5.58	5390	-21.06	20240108	4210	1.07	20240311	5690	-25.22	20230313	4030	5.58	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
110	20240312	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	-50	5	-1.16	12630205	2924	26.28	4320	4365	4250	5610	3025	4320	4319.49	3.56	-1083	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	257	13.56	0.92	12	0.05	315.00	4626.00	6130	20230307	-30.34	4030	20230614	5.96	5390	-20.78	20240108	4210	1.43	20240311	5690	-24.96	20230313	4030	5.96	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
111	20240312	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-70	5	-1.62	11622610	2689	24.16	4320	4365	4250	5610	3025	4320	4322.32	3.56	-893	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	256	13.49	0.92	12	0.04	315.00	4626.00	6130	20230307	-30.67	4030	20230614	5.46	5390	-21.15	20240108	4210	0.95	20240311	5690	-25.31	20230313	4030	5.46	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
112	20240312	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	35	2	0.81	5432270	1256	11.29	4320	4365	4320	5610	3025	4320	4325.24	3.56	-335	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	262	13.83	0.94	12	0.02	315.00	4626.00	6130	20230307	-28.96	4030	20230614	8.06	5390	-19.20	20240108	4210	3.44	20240311	5690	-23.46	20230313	4030	8.06	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
113	20240312	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4365	45	2	1.04	4693450	1086	9.76	4320	4365	4320	5610	3025	4320	4321.85	3.56	-246	4426	4372	4291	4237	4156	4332	4197	30	1290	500	2850	5	1	6017989	263	13.86	0.94	12	0.02	315.00	4626.00	6130	20230307	-28.79	4030	20230614	8.31	5390	-19.02	20240108	4210	3.68	20240311	5690	-23.29	20230313	4030	8.31	20230614	0.09	N	275630	500	30 억	214154	N	N	N	N
114	20240311	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-20	5	-0.46	47703365	11128	62.79	4340	4345	4210	5640	3040	4340	4286.78	3.59	-2052	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	260	13.71	0.93	12	0.18	315.00	4626.00	6130	20230307	-29.53	4030	20230614	7.20	5390	-19.85	20240108	4210	2.61	20240311	5690	-24.08	20230313	4030	7.20	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
115	20240311	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-40	5	-0.92	46053425	10746	60.63	4340	4345	4210	5640	3040	4340	4285.63	3.59	-1945	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	259	13.65	0.93	12	0.18	315.00	4626.00	6130	20230307	-29.85	4030	20230614	6.70	5390	-20.22	20240108	4210	2.14	20240311	5690	-24.43	20230313	4030	6.70	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
116	20240311	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	-35	5	-0.81	44632635	10416	58.77	4340	4345	4210	5640	3040	4340	4285.00	3.59	-1839	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	259	13.67	0.93	12	0.17	315.00	4626.00	6130	20230307	-29.77	4030	20230614	6.82	5390	-20.13	20240108	4210	2.26	20240311	5690	-24.34	20230313	4030	6.82	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
117	20240311	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	-45	5	-1.04	43597030	10175	57.41	4340	4345	4210	5640	3040	4340	4284.71	3.59	-1830	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	258	13.63	0.93	12	0.17	315.00	4626.00	6130	20230307	-29.93	4030	20230614	6.58	5390	-20.32	20240108	4210	2.02	20240311	5690	-24.52	20230313	4030	6.58	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
118	20240311	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4280	-60	5	-1.38	41984860	9799	55.29	4340	4345	4210	5640	3040	4340	4284.60	3.59	-1734	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	258	13.59	0.93	12	0.16	315.00	4626.00	6130	20230307	-30.18	4030	20230614	6.20	5390	-20.59	20240108	4210	1.66	20240311	5690	-24.78	20230313	4030	6.20	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
119	20240311	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-20	5	-0.46	23987675	5562	31.38	4340	4345	4250	5640	3040	4340	4312.77	3.59	-1454	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	260	13.71	0.93	12	0.09	315.00	4626.00	6130	20230307	-29.53	4030	20230614	7.20	5390	-19.85	20240108	4240	1.89	20240308	5690	-24.08	20230313	4030	7.20	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
120	20240311	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-40	5	-0.92	20473055	4747	26.78	4340	4345	4250	5640	3040	4340	4312.84	3.59	-1243	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	259	13.65	0.93	12	0.08	315.00	4626.00	6130	20230307	-29.85	4030	20230614	6.70	5390	-20.22	20240108	4240	1.42	20240308	5690	-24.43	20230313	4030	6.70	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
121	20240311	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	-25	5	-0.58	8913790	2056	11.60	4340	4340	4315	5640	3040	4340	4335.50	3.59	-704	4433	4386	4313	4266	4193	4410	4290	30	1300	500	2860	5	1	6017989	260	13.70	0.93	12	0.03	315.00	4626.00	6130	20230307	-29.61	4030	20230614	7.07	5390	-19.94	20240108	4240	1.77	20240308	5690	-24.17	20230313	4030	7.07	20230614	0.09	N	275630	500	30 억	216199	N	N	N	N
122	20240308	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	20	2	0.46	76347815	17723	109.57	4320	4360	4240	5610	3025	4320	4307.84	3.67	-4805	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	261	13.78	0.94	12	0.29	315.00	4626.00	6240	20230303	-30.45	4030	20230614	7.69	5390	-19.48	20240108	4240	2.36	20240308	5930	-26.81	20230308	4030	7.69	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
123	20240308	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	-35	5	-0.81	72253110	16776	103.72	4320	4360	4240	5610	3025	4320	4306.93	3.67	-4393	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	258	13.60	0.93	12	0.28	315.00	4626.00	6240	20230303	-31.33	4030	20230614	6.33	5390	-20.50	20240108	4240	1.06	20240308	5930	-27.74	20230308	4030	6.33	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
124	20240308	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-10	5	-0.23	56855085	13194	81.57	4320	4360	4240	5610	3025	4320	4309.16	3.67	-2857	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	259	13.68	0.93	12	0.22	315.00	4626.00	6240	20230303	-30.93	4030	20230614	6.95	5390	-20.04	20240108	4240	1.65	20240308	5930	-27.32	20230308	4030	6.95	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
125	20240308	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	10	2	0.23	53959700	12524	77.43	4320	4360	4240	5610	3025	4320	4308.50	3.67	-2641	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	261	13.75	0.94	12	0.21	315.00	4626.00	6240	20230303	-30.61	4030	20230614	7.44	5390	-19.67	20240108	4240	2.12	20240308	5930	-26.98	20230308	4030	7.44	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
126	20240308	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	15	2	0.35	53747360	12475	77.13	4320	4360	4240	5610	3025	4320	4308.41	3.67	-2636	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	261	13.76	0.94	12	0.21	315.00	4626.00	6240	20230303	-30.53	4030	20230614	7.57	5390	-19.57	20240108	4240	2.24	20240308	5930	-26.90	20230308	4030	7.57	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
127	20240308	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-10	5	-0.23	53113120	12329	76.22	4320	4335	4240	5610	3025	4320	4307.98	3.67	-2580	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	259	13.68	0.93	12	0.20	315.00	4626.00	6240	20230303	-30.93	4030	20230614	6.95	5390	-20.04	20240108	4240	1.65	20240308	5930	-27.32	20230308	4030	6.95	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
128	20240308	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	5	2	0.12	49369755	11464	70.87	4320	4335	4240	5610	3025	4320	4306.50	3.67	-2400	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	260	13.73	0.93	12	0.19	315.00	4626.00	6240	20230303	-30.69	4030	20230614	7.32	5390	-19.76	20240108	4240	2.00	20240308	5930	-27.07	20230308	4030	7.32	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
129	20240308	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	10	2	0.23	20446940	4738	29.29	4320	4330	4240	5610	3025	4320	4315.52	3.67	-800	4493	4406	4328	4241	4163	4367	4202	30	1290	500	2850	5	1	6017989	261	13.75	0.94	12	0.08	315.00	4626.00	6240	20230303	-30.61	4030	20230614	7.44	5390	-19.67	20240108	4240	2.12	20240308	5930	-26.98	20230308	4030	7.44	20230614	0.09	N	275630	500	30 억	220997	N	N	N	N
130	20240307	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-130	5	-2.92	69907375	16175	127.71	4405	4415	4250	5780	3115	4450	4321.94	3.73	-3454	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	260	13.71	0.93	12	0.27	315.00	4626.00	6240	20230303	-30.77	4030	20230614	7.20	5390	-19.85	20240108	4250	1.65	20240307	6130	-29.53	20230307	4030	7.20	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
131	20240307	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-115	5	-2.58	67321770	15577	122.99	4405	4415	4250	5780	3115	4450	4321.87	3.73	-3307	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	261	13.76	0.94	12	0.26	315.00	4626.00	6240	20230303	-30.53	4030	20230614	7.57	5390	-19.57	20240108	4250	2.00	20240307	6130	-29.28	20230307	4030	7.57	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
132	20240307	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-150	5	-3.37	54177965	12523	98.88	4405	4415	4250	5780	3115	4450	4326.28	3.73	-2583	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	259	13.65	0.93	12	0.21	315.00	4626.00	6240	20230303	-31.09	4030	20230614	6.70	5390	-20.22	20240108	4250	1.18	20240307	6130	-29.85	20230307	4030	6.70	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
133	20240307	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-115	5	-2.58	46594685	10771	85.05	4405	4415	4250	5780	3115	4450	4325.94	3.73	-1524	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	261	13.76	0.94	12	0.18	315.00	4626.00	6240	20230303	-30.53	4030	20230614	7.57	5390	-19.57	20240108	4250	2.00	20240307	6130	-29.28	20230307	4030	7.57	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
134	20240307	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-115	5	-2.58	43977160	10168	80.28	4405	4415	4250	5780	3115	4450	4325.06	3.73	-1252	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	261	13.76	0.94	12	0.17	315.00	4626.00	6240	20230303	-30.53	4030	20230614	7.57	5390	-19.57	20240108	4250	2.00	20240307	6130	-29.28	20230307	4030	7.57	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
135	20240307	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-130	5	-2.92	42831570	9904	78.20	4405	4415	4250	5780	3115	4450	4324.67	3.73	-1046	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	260	13.71	0.93	12	0.16	315.00	4626.00	6240	20230303	-30.77	4030	20230614	7.20	5390	-19.85	20240108	4250	1.65	20240307	6130	-29.53	20230307	4030	7.20	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
136	20240307	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-70	5	-1.57	8345030	1899	14.99	4405	4415	4360	5780	3115	4450	4394.43	3.73	-589	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	264	13.90	0.95	12	0.03	315.00	4626.00	6240	20230303	-29.81	4030	20230614	8.68	5390	-18.74	20240108	4360	0.46	20240307	6130	-28.55	20230307	4030	8.68	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
137	20240307	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4385	-65	5	-1.46	5685775	1292	10.20	4405	4415	4360	5780	3115	4450	4400.75	3.73	-440	4540	4495	4445	4400	4350	4470	4375	30	1330	500	2930	5	1	6017989	264	13.92	0.95	12	0.02	315.00	4626.00	6240	20230303	-29.73	4030	20230614	8.81	5390	-18.65	20240108	4360	0.57	20240307	6130	-28.47	20230307	4030	8.81	20230614	0.09	N	275630	500	30 억	224392	N	N	N	N
138	20240306	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-40	5	-0.89	56177810	12665	91.04	4490	4490	4395	5830	3145	4490	4435.67	3.78	-2816	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	268	14.13	0.96	12	0.21	315.00	4626.00	6240	20230303	-28.69	4030	20230614	10.42	5390	-17.44	20240108	4395	1.25	20240306	6130	-27.41	20230307	4030	10.42	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
139	20240306	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4420	-70	5	-1.56	52297985	11791	84.76	4490	4490	4395	5830	3145	4490	4435.41	3.78	-2672	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	266	14.03	0.96	12	0.20	315.00	4626.00	6240	20230303	-29.17	4030	20230614	9.68	5390	-18.00	20240108	4395	0.57	20240306	6130	-27.90	20230307	4030	9.68	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
140	20240306	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	-65	5	-1.45	48032480	10830	77.85	4490	4490	4395	5830	3145	4490	4435.12	3.78	-2551	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	266	14.05	0.96	12	0.18	315.00	4626.00	6240	20230303	-29.09	4030	20230614	9.80	5390	-17.90	20240108	4395	0.68	20240306	6130	-27.81	20230307	4030	9.80	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
141	20240306	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4440	-50	5	-1.11	45658480	10295	74.01	4490	4490	4395	5830	3145	4490	4435.00	3.78	-2427	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	267	14.10	0.96	12	0.17	315.00	4626.00	6240	20230303	-28.85	4030	20230614	10.17	5390	-17.63	20240108	4395	1.02	20240306	6130	-27.57	20230307	4030	10.17	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
142	20240306	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	-45	5	-1.00	37998690	8563	61.56	4490	4490	4395	5830	3145	4490	4437.53	3.78	-2133	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	267	14.11	0.96	12	0.14	315.00	4626.00	6240	20230303	-28.77	4030	20230614	10.30	5390	-17.53	20240108	4395	1.14	20240306	6130	-27.49	20230307	4030	10.30	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
143	20240306	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4405	-85	5	-1.89	24235195	5448	39.16	4490	4490	4395	5830	3145	4490	4448.44	3.78	-1338	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	265	13.98	0.95	12	0.09	315.00	4626.00	6240	20230303	-29.41	4030	20230614	9.31	5390	-18.27	20240108	4395	0.23	20240306	6130	-28.14	20230307	4030	9.31	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
144	20240306	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4395	-95	5	-2.12	20112060	4512	32.43	4490	4490	4395	5830	3145	4490	4457.45	3.78	-1227	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	264	13.95	0.95	12	0.07	315.00	4626.00	6240	20230303	-29.57	4030	20230614	9.06	5390	-18.46	20240108	4395	0.00	20240306	6130	-28.30	20230307	4030	9.06	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
145	20240306	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	-5	5	-0.11	8232830	1835	13.19	4490	4490	4445	5830	3145	4490	4486.55	3.78	-700	4523	4506	4478	4461	4433	4515	4470	30	1340	500	2960	5	1	6017989	270	14.24	0.97	12	0.03	315.00	4626.00	6240	20230303	-28.12	4030	20230614	11.29	5390	-16.79	20240108	4430	1.24	20240208	6130	-26.84	20230307	4030	11.29	20230614	0.09	N	275630	500	30 억	227208	N	N	N	N
146	20240305	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	40	2	0.90	62157715	13911	49.51	4450	4495	4450	5780	3115	4450	4468.24	3.84	-3736	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	270	14.25	0.97	12	0.23	315.00	4626.00	6240	20230303	-28.04	4030	20230614	11.41	5390	-16.70	20240108	4430	1.35	20240208	6130	-26.75	20230307	4030	11.41	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
147	20240305	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	40	2	0.90	59087200	13227	47.08	4450	4495	4450	5780	3115	4450	4467.17	3.84	-3574	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	270	14.25	0.97	12	0.22	315.00	4626.00	6240	20230303	-28.04	4030	20230614	11.41	5390	-16.70	20240108	4430	1.35	20240208	6130	-26.75	20230307	4030	11.41	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
148	20240305	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4480	30	2	0.67	48236150	10803	38.45	4450	4495	4450	5780	3115	4450	4465.07	3.84	-2939	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	270	14.22	0.97	12	0.18	315.00	4626.00	6240	20230303	-28.21	4030	20230614	11.17	5390	-16.88	20240108	4430	1.13	20240208	6130	-26.92	20230307	4030	11.17	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
149	20240305	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	25	2	0.56	47989825	10748	38.25	4450	4495	4450	5780	3115	4450	4465.00	3.84	-2924	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	269	14.21	0.97	12	0.18	315.00	4626.00	6240	20230303	-28.29	4030	20230614	11.04	5390	-16.98	20240108	4430	1.02	20240208	6130	-27.00	20230307	4030	11.04	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
150	20240305	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	15	2	0.34	45857095	10271	36.56	4450	4495	4450	5780	3115	4450	4464.72	3.84	-2805	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	269	14.17	0.97	12	0.17	315.00	4626.00	6240	20230303	-28.45	4030	20230614	10.79	5390	-17.16	20240108	4430	0.79	20240208	6130	-27.16	20230307	4030	10.79	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
151	20240305	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	25	2	0.56	17786640	3990	14.20	4450	4495	4450	5780	3115	4450	4457.80	3.84	-1201	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	269	14.21	0.97	12	0.07	315.00	4626.00	6240	20230303	-28.29	4030	20230614	11.04	5390	-16.98	20240108	4430	1.02	20240208	6130	-27.00	20230307	4030	11.04	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
152	20240305	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	15	2	0.34	15207980	3413	12.15	4450	4495	4450	5780	3115	4450	4455.90	3.84	-1205	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	269	14.17	0.97	12	0.06	315.00	4626.00	6240	20230303	-28.45	4030	20230614	10.79	5390	-17.16	20240108	4430	0.79	20240208	6130	-27.16	20230307	4030	10.79	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
153	20240305	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	15	2	0.34	12532145	2816	10.02	4450	4465	4450	5780	3115	4450	4450.34	3.84	-1019	4583	4516	4483	4416	4383	4500	4400	30	1330	500	2930	5	1	6017989	269	14.17	0.97	12	0.05	315.00	4626.00	6240	20230303	-28.45	4030	20230614	10.79	5390	-17.16	20240108	4430	0.79	20240208	6130	-27.16	20230307	4030	10.79	20230614	0.09	N	275630	500	30 억	231147	N	N	N	N
154	20240304	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-120	5	-2.63	126063600	28080	171.69	4550	4550	4450	5940	3200	4570	4488.84	3.97	-7778	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	268	14.13	0.96	12	0.47	315.00	4626.00	6240	20230303	-28.69	4030	20230614	10.42	5390	-17.44	20240108	4430	0.45	20240208	6130	-27.41	20230307	4030	10.42	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
155	20240304	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	-105	5	-2.30	97494400	21682	132.57	4550	4550	4450	5940	3200	4570	4495.84	3.97	-6107	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	269	14.17	0.97	12	0.36	315.00	4626.00	6240	20230303	-28.45	4030	20230614	10.79	5390	-17.16	20240108	4430	0.79	20240208	6130	-27.16	20230307	4030	10.79	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
156	20240304	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	-95	5	-2.08	94170500	20940	128.03	4550	4550	4450	5940	3200	4570	4496.42	3.97	-5880	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	269	14.21	0.97	12	0.35	315.00	4626.00	6240	20230303	-28.29	4030	20230614	11.04	5390	-16.98	20240108	4430	1.02	20240208	6130	-27.00	20230307	4030	11.04	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
157	20240304	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	-75	5	-1.64	88595105	19700	120.45	4550	4550	4450	5940	3200	4570	4496.43	3.97	-5492	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	271	14.27	0.97	12	0.33	315.00	4626.00	6240	20230303	-27.96	4030	20230614	11.54	5390	-16.60	20240108	4430	1.47	20240208	6130	-26.67	20230307	4030	11.54	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
158	20240304	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	-85	5	-1.86	85181905	18940	115.81	4550	4550	4450	5940	3200	4570	4496.65	3.97	-4837	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	270	14.24	0.97	12	0.31	315.00	4626.00	6240	20230303	-28.12	4030	20230614	11.29	5390	-16.79	20240108	4430	1.24	20240208	6130	-26.84	20230307	4030	11.29	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
159	20240304	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	-95	5	-2.08	83565085	18579	113.60	4550	4550	4450	5940	3200	4570	4497.00	3.97	-4705	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	269	14.21	0.97	12	0.31	315.00	4626.00	6240	20230303	-28.29	4030	20230614	11.04	5390	-16.98	20240108	4430	1.02	20240208	6130	-27.00	20230307	4030	11.04	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
160	20240304	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4465	-105	5	-2.30	66175100	14687	89.80	4550	4550	4455	5940	3200	4570	4504.76	3.97	-3538	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	269	14.17	0.97	12	0.24	315.00	4626.00	6240	20230303	-28.45	4030	20230614	10.79	5390	-17.16	20240108	4430	0.79	20240208	6130	-27.16	20230307	4030	10.79	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N
161	20240304	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4530	-40	5	-0.88	7896405	1737	10.62	4550	4550	4525	5940	3200	4570	4542.72	3.97	-883	4653	4611	4578	4536	4503	4595	4520	30	1370	500	3010	5	1	6017989	273	14.38	0.98	12	0.03	315.00	4626.00	6240	20230303	-27.40	4030	20230614	12.41	5390	-15.96	20240108	4430	2.26	20240208	6130	-26.10	20230307	4030	12.41	20230614	0.10	N	275630	500	30 억	238835	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History