KissMeData/443250/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11280	-10	5	-0.09	195513120	17365	35.30	11230	11340	11200	14670	7910	11290	11258.67	0.19	2531	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1253	25.87	2.29	12	0.16	436.00	4931.00	41950	20231006	-73.11	11000	20231113	2.55	23700	-52.41	20240112	11000	2.55	20240308	41950	-73.11	20231006	11000	2.55	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
3	20240329	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11280	-10	5	-0.09	187290540	16636	33.82	11230	11340	11200	14670	7910	11290	11258.15	0.19	2733	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1253	25.87	2.29	12	0.15	436.00	4931.00	41950	20231006	-73.11	11000	20231113	2.55	23700	-52.41	20240112	11000	2.55	20240308	41950	-73.11	20231006	11000	2.55	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
4	20240329	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	10	2	0.09	149150620	13256	26.95	11230	11340	11200	14670	7910	11290	11251.56	0.19	2405	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1255	25.92	2.29	12	0.12	436.00	4931.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11000	2.73	20240308	41950	-73.06	20231006	11000	2.73	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
5	20240329	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11270	-20	5	-0.18	133222160	11844	24.08	11230	11340	11200	14670	7910	11290	11248.07	0.19	1915	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1252	25.85	2.29	12	0.11	436.00	4931.00	41950	20231006	-73.13	11000	20231113	2.45	23700	-52.45	20240112	11000	2.45	20240308	41950	-73.13	20231006	11000	2.45	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
6	20240329	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	10	2	0.09	123475070	10979	22.32	11230	11340	11200	14670	7910	11290	11246.48	0.19	1943	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1255	25.92	2.29	12	0.10	436.00	4931.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11000	2.73	20240308	41950	-73.06	20231006	11000	2.73	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
7	20240329	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11290	0	3	0.00	67655110	6018	12.23	11230	11340	11200	14670	7910	11290	11242.13	0.19	-406	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1254	25.89	2.29	12	0.05	436.00	4931.00	41950	20231006	-73.09	11000	20231113	2.64	23700	-52.36	20240112	11000	2.64	20240308	41950	-73.09	20231006	11000	2.64	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
8	20240329	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11280	-10	5	-0.09	49483250	4404	8.95	11230	11340	11200	14670	7910	11290	11235.98	0.19	-258	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1253	25.87	2.29	12	0.04	436.00	4931.00	41950	20231006	-73.11	11000	20231113	2.55	23700	-52.41	20240112	11000	2.55	20240308	41950	-73.11	20231006	11000	2.55	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
9	20240329	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	-40	5	-0.35	20331920	1808	3.68	11230	11340	11200	14670	7910	11290	11245.53	0.19	192	11756	11522	11366	11132	10976	11445	11055	56	3380	500	7900	10	1	11105026	1249	25.80	2.28	12	0.02	436.00	4931.00	41950	20231006	-73.18	11000	20231113	2.27	23700	-52.53	20240112	11000	2.27	20240308	41950	-73.18	20231006	11000	2.27	20231113	1.04	N	443250	500	55 억	20794	N	N	N	N
10	20240328	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11290	-150	5	-1.31	553752310	48788	100.56	11550	11600	11210	14870	8010	11440	11350.20	0.26	-13941	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1254	25.89	2.29	12	0.44	436.00	4931.00	41950	20231006	-73.09	11000	20231113	2.64	23700	-52.36	20240112	11000	2.64	20240308	41950	-73.09	20231006	11000	2.64	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
11	20240328	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11290	-150	5	-1.31	533580100	46999	96.88	11550	11600	11210	14870	8010	11440	11353.01	0.26	-13593	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1254	25.89	2.29	12	0.42	436.00	4931.00	41950	20231006	-73.09	11000	20231113	2.64	23700	-52.36	20240112	11000	2.64	20240308	41950	-73.09	20231006	11000	2.64	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
12	20240328	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	-110	5	-0.96	484251370	42628	87.87	11550	11600	11210	14870	8010	11440	11359.94	0.26	-12676	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1258	25.99	2.30	12	0.38	436.00	4931.00	41950	20231006	-72.99	11000	20231113	3.00	23700	-52.19	20240112	11000	3.00	20240308	41950	-72.99	20231006	11000	3.00	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
13	20240328	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	-110	5	-0.96	283973930	24876	51.28	11550	11600	11320	14870	8010	11440	11415.58	0.26	-9803	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1258	25.99	2.30	12	0.22	436.00	4931.00	41950	20231006	-72.99	11000	20231113	3.00	23700	-52.19	20240112	11000	3.00	20240308	41950	-72.99	20231006	11000	3.00	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
14	20240328	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	-100	5	-0.87	254495300	22275	45.91	11550	11600	11320	14870	8010	11440	11425.15	0.26	-8294	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1259	26.01	2.30	12	0.20	436.00	4931.00	41950	20231006	-72.97	11000	20231113	3.09	23700	-52.15	20240112	11000	3.09	20240308	41950	-72.97	20231006	11000	3.09	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
15	20240328	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	0	3	0.00	183378640	16015	33.01	11550	11600	11390	14870	8010	11440	11450.43	0.26	-4322	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1270	26.24	2.32	12	0.14	436.00	4931.00	41950	20231006	-72.73	11000	20231113	4.00	23700	-51.73	20240112	11000	4.00	20240308	41950	-72.73	20231006	11000	4.00	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
16	20240328	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	0	3	0.00	138558070	12088	24.92	11550	11600	11410	14870	8010	11440	11462.45	0.26	-2045	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1270	26.24	2.32	12	0.11	436.00	4931.00	41950	20231006	-72.73	11000	20231113	4.00	23700	-51.73	20240112	11000	4.00	20240308	41950	-72.73	20231006	11000	4.00	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
17	20240328	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	130	2	1.14	14792870	1281	2.64	11550	11600	11500	14870	8010	11440	11547.91	0.26	-691	12066	11752	11566	11252	11066	11660	11160	56	3430	500	8000	10	1	11105026	1285	26.54	2.35	12	0.01	436.00	4931.00	41950	20231006	-72.42	11000	20231113	5.18	23700	-51.18	20240112	11000	5.18	20240308	41950	-72.42	20231006	11000	5.18	20231113	1.03	N	443250	500	55 억	29389	N	N	N	N
18	20240327	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	-70	5	-0.61	557795620	47868	171.58	11560	11880	11380	14960	8060	11510	11652.93	0.23	3569	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1270	26.24	2.32	12	0.43	436.00	4931.00	41950	20231006	-72.73	11000	20231113	4.00	23700	-51.73	20240112	11000	4.00	20240308	41950	-72.73	20231006	11000	4.00	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
19	20240327	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	-10	5	-0.09	490121840	41956	150.39	11560	11880	11490	14960	8060	11510	11681.81	0.23	3178	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1277	26.38	2.33	12	0.38	436.00	4931.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11000	4.55	20240308	41950	-72.59	20231006	11000	4.55	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
20	20240327	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	40	2	0.35	426901330	36474	130.74	11560	11880	11510	14960	8060	11510	11704.26	0.23	3702	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1283	26.49	2.34	12	0.33	436.00	4931.00	41950	20231006	-72.47	11000	20231113	5.00	23700	-51.27	20240112	11000	5.00	20240308	41950	-72.47	20231006	11000	5.00	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
21	20240327	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	60	2	0.52	358251500	30529	109.43	11560	11880	11530	14960	8060	11510	11734.79	0.23	4180	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1285	26.54	2.35	12	0.27	436.00	4931.00	41950	20231006	-72.42	11000	20231113	5.18	23700	-51.18	20240112	11000	5.18	20240308	41950	-72.42	20231006	11000	5.18	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
22	20240327	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	50	2	0.43	339487340	28905	103.61	11560	11880	11550	14960	8060	11510	11744.93	0.23	5009	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1284	26.51	2.34	12	0.26	436.00	4931.00	41950	20231006	-72.44	11000	20231113	5.09	23700	-51.22	20240112	11000	5.09	20240308	41950	-72.44	20231006	11000	5.09	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
23	20240327	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11660	150	2	1.30	306039840	26020	93.27	11560	11880	11550	14960	8060	11510	11761.72	0.23	6187	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1295	26.74	2.36	12	0.23	436.00	4931.00	41950	20231006	-72.21	11000	20231113	6.00	23700	-50.80	20240112	11000	6.00	20240308	41950	-72.21	20231006	11000	6.00	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
24	20240327	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11740	230	2	2.00	245883280	20869	74.80	11560	11880	11550	14960	8060	11510	11782.23	0.23	8037	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1304	26.93	2.38	12	0.19	436.00	4931.00	41950	20231006	-72.01	11000	20231113	6.73	23700	-50.46	20240112	11000	6.73	20240308	41950	-72.01	20231006	11000	6.73	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
25	20240327	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11860	350	2	3.04	121122730	10287	36.87	11560	11880	11550	14960	8060	11510	11774.35	0.23	3394	11790	11650	11560	11420	11330	11605	11375	56	3450	500	8050	10	1	11105026	1317	27.20	2.41	12	0.09	436.00	4931.00	41950	20231006	-71.73	11000	20231113	7.82	23700	-49.96	20240112	11000	7.82	20240308	41950	-71.73	20231006	11000	7.82	20231113	1.12	N	443250	500	55 억	25815	N	N	N	N
26	20240326	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11510	-50	5	-0.43	320938430	27776	56.32	11560	11700	11470	15020	8100	11560	11554.52	0.20	3815	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1278	26.40	2.33	12	0.25	436.00	4931.00	41950	20231006	-72.56	11000	20231113	4.64	23700	-51.43	20240112	11000	4.64	20240308	41950	-72.56	20231006	11000	4.64	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
27	20240326	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11520	-40	5	-0.35	296810100	25681	52.07	11560	11700	11470	15020	8100	11560	11557.57	0.20	3411	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1279	26.42	2.34	12	0.23	436.00	4931.00	41950	20231006	-72.54	11000	20231113	4.73	23700	-51.39	20240112	11000	4.73	20240308	41950	-72.54	20231006	11000	4.73	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
28	20240326	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11520	-40	5	-0.35	254400390	21996	44.60	11560	11700	11470	15020	8100	11560	11565.76	0.20	3272	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1279	26.42	2.34	12	0.20	436.00	4931.00	41950	20231006	-72.54	11000	20231113	4.73	23700	-51.39	20240112	11000	4.73	20240308	41950	-72.54	20231006	11000	4.73	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
29	20240326	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	0	3	0.00	154869950	13353	27.07	11560	11700	11510	15020	8100	11560	11598.18	0.20	904	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1284	26.51	2.34	12	0.12	436.00	4931.00	41950	20231006	-72.44	11000	20231113	5.09	23700	-51.22	20240112	11000	5.09	20240308	41950	-72.44	20231006	11000	5.09	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
30	20240326	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11580	20	2	0.17	113588930	9788	19.85	11560	11700	11510	15020	8100	11560	11604.99	0.20	1289	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1286	26.56	2.35	12	0.09	436.00	4931.00	41950	20231006	-72.40	11000	20231113	5.27	23700	-51.14	20240112	11000	5.27	20240308	41950	-72.40	20231006	11000	5.27	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
31	20240326	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11610	50	2	0.43	99872230	8604	17.44	11560	11700	11510	15020	8100	11560	11607.73	0.20	1212	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1289	26.63	2.35	12	0.08	436.00	4931.00	41950	20231006	-72.32	11000	20231113	5.55	23700	-51.01	20240112	11000	5.55	20240308	41950	-72.32	20231006	11000	5.55	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
32	20240326	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	140	2	1.21	76702290	6609	13.40	11560	11700	11510	15020	8100	11560	11605.84	0.20	1274	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1299	26.83	2.37	12	0.06	436.00	4931.00	41950	20231006	-72.11	11000	20231113	6.36	23700	-50.63	20240112	11000	6.36	20240308	41950	-72.11	20231006	11000	6.36	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
33	20240326	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11690	130	2	1.12	20753660	1799	3.65	11560	11690	11510	15020	8100	11560	11536.02	0.20	540	12413	11986	11753	11326	11093	11870	11210	56	3460	500	8090	10	1	11105026	1298	26.81	2.37	12	0.02	436.00	4931.00	41950	20231006	-72.13	11000	20231113	6.27	23700	-50.68	20240112	11000	6.27	20240308	41950	-72.13	20231006	11000	6.27	20231113	1.08	N	443250	500	55 억	21992	N	N	N	N
34	20240325	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11560	-440	5	-3.67	576206360	49149	74.79	12180	12180	11520	15600	8400	12000	11723.64	0.32	-15600	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1284	26.51	2.34	12	0.44	436.00	4931.00	41950	20231006	-72.44	11000	20231113	5.09	23700	-51.22	20240112	11000	5.09	20240308	41950	-72.44	20231006	11000	5.09	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
35	20240325	151309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11530	-470	5	-3.92	543538190	46321	70.49	12180	12180	11520	15600	8400	12000	11733.53	0.32	-14926	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1280	26.44	2.34	12	0.42	436.00	4931.00	41950	20231006	-72.51	11000	20231113	4.82	23700	-51.35	20240112	11000	4.82	20240308	41950	-72.51	20231006	11000	4.82	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
36	20240325	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11690	-310	5	-2.58	375337940	31822	48.43	12180	12180	11680	15600	8400	12000	11794.21	0.32	-9555	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1298	26.81	2.37	12	0.29	436.00	4931.00	41950	20231006	-72.13	11000	20231113	6.27	23700	-50.68	20240112	11000	6.27	20240308	41950	-72.13	20231006	11000	6.27	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
37	20240325	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11730	-270	5	-2.25	318838430	26995	41.08	12180	12180	11710	15600	8400	12000	11810.24	0.32	-4766	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1303	26.90	2.38	12	0.24	436.00	4931.00	41950	20231006	-72.04	11000	20231113	6.64	23700	-50.51	20240112	11000	6.64	20240308	41950	-72.04	20231006	11000	6.64	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
38	20240325	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11740	-260	5	-2.17	276881750	23419	35.64	12180	12180	11720	15600	8400	12000	11822.12	0.32	-3947	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1304	26.93	2.38	12	0.21	436.00	4931.00	41950	20231006	-72.01	11000	20231113	6.73	23700	-50.46	20240112	11000	6.73	20240308	41950	-72.01	20231006	11000	6.73	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
39	20240325	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	-160	5	-1.33	200174520	16899	25.72	12180	12180	11770	15600	8400	12000	11844.33	0.32	-1597	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1315	27.16	2.40	12	0.15	436.00	4931.00	41950	20231006	-71.78	11000	20231113	7.64	23700	-50.04	20240112	11000	7.64	20240308	41950	-71.78	20231006	11000	7.64	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
40	20240325	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	167087410	14102	21.46	12180	12180	11770	15600	8400	12000	11847.30	0.32	-885	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1312	27.09	2.40	12	0.13	436.00	4931.00	41950	20231006	-71.85	11000	20231113	7.36	23700	-50.17	20240112	11000	7.36	20240308	41950	-71.85	20231006	11000	7.36	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
41	20240325	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11890	-110	5	-0.92	20799310	1741	2.65	12180	12180	11850	15600	8400	12000	11943.17	0.32	-94	12600	12300	11950	11650	11300	12450	11800	56	3600	500	8400	10	1	11105026	1320	27.27	2.41	12	0.02	436.00	4931.00	41950	20231006	-71.66	11000	20231113	8.09	23700	-49.83	20240112	11000	8.09	20240308	41950	-71.66	20231006	11000	8.09	20231113	1.11	N	443250	500	55 억	35276	N	N	N	N
42	20240322	161309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12000	230	2	1.95	775665310	65409	90.08	11700	12250	11600	15300	8240	11770	11858.36	0.24	8627	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1333	27.52	2.43	12	0.59	436.00	4931.00	41950	20231006	-71.39	11000	20231113	9.09	23700	-49.37	20240112	11000	9.09	20240308	41950	-71.39	20231006	11000	9.09	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
43	20240322	151312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12130	360	2	3.06	710750200	60022	82.66	11700	12250	11600	15300	8240	11770	11841.49	0.24	8082	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1347	27.82	2.46	12	0.54	436.00	4931.00	41950	20231006	-71.08	11000	20231113	10.27	23700	-48.82	20240112	11000	10.27	20240308	41950	-71.08	20231006	11000	10.27	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
44	20240322	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11870	100	2	0.85	452560490	38577	53.13	11700	12050	11600	15300	8240	11770	11731.36	0.24	1688	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1318	27.22	2.41	12	0.35	436.00	4931.00	41950	20231006	-71.70	11000	20231113	7.91	23700	-49.92	20240112	11000	7.91	20240308	41950	-71.70	20231006	11000	7.91	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
45	20240322	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	30	2	0.25	412373270	35187	48.46	11700	12050	11600	15300	8240	11770	11719.48	0.24	1453	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1310	27.06	2.39	12	0.32	436.00	4931.00	41950	20231006	-71.87	11000	20231113	7.27	23700	-50.21	20240112	11000	7.27	20240308	41950	-71.87	20231006	11000	7.27	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
46	20240322	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11750	-20	5	-0.17	325088110	27858	38.36	11700	11780	11600	15300	8240	11770	11669.47	0.24	1112	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1305	26.95	2.38	12	0.25	436.00	4931.00	41950	20231006	-71.99	11000	20231113	6.82	23700	-50.42	20240112	11000	6.82	20240308	41950	-71.99	20231006	11000	6.82	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
47	20240322	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11650	-120	5	-1.02	287200630	24620	33.90	11700	11780	11600	15300	8240	11770	11665.34	0.24	481	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1294	26.72	2.36	12	0.22	436.00	4931.00	41950	20231006	-72.23	11000	20231113	5.91	23700	-50.84	20240112	11000	5.91	20240308	41950	-72.23	20231006	11000	5.91	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
48	20240322	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11720	-50	5	-0.42	198567530	17019	23.44	11700	11780	11600	15300	8240	11770	11667.40	0.24	1186	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1302	26.88	2.38	12	0.15	436.00	4931.00	41950	20231006	-72.06	11000	20231113	6.55	23700	-50.55	20240112	11000	6.55	20240308	41950	-72.06	20231006	11000	6.55	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
49	20240322	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11780	10	2	0.08	78440400	6714	9.25	11700	11780	11630	15300	8240	11770	11683.11	0.24	1127	12476	12122	11946	11592	11416	12035	11505	56	3530	500	8230	10	1	11105026	1308	27.02	2.39	12	0.06	436.00	4931.00	41950	20231006	-71.92	11000	20231113	7.09	23700	-50.30	20240112	11000	7.09	20240308	41950	-71.92	20231006	11000	7.09	20231113	1.07	N	443250	500	55 억	26103	N	N	N	N
50	20240321	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11770	-410	5	-3.37	863703100	72504	186.62	12300	12300	11770	15830	8530	12180	11912.16	0.33	-10920	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1307	27.00	2.39	12	0.65	436.00	4931.00	41950	20231006	-71.94	11000	20231113	7.00	23700	-50.34	20240112	11000	7.00	20240308	41950	-71.94	20231006	11000	7.00	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
51	20240321	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11830	-350	5	-2.87	817010940	68542	176.42	12300	12300	11790	15830	8530	12180	11919.09	0.33	-10699	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1314	27.13	2.40	12	0.62	436.00	4931.00	41950	20231006	-71.80	11000	20231113	7.55	23700	-50.08	20240112	11000	7.55	20240308	41950	-71.80	20231006	11000	7.55	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
52	20240321	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	-380	5	-3.12	743362630	62313	160.39	12300	12300	11800	15830	8530	12180	11928.68	0.33	-10047	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1310	27.06	2.39	12	0.56	436.00	4931.00	41950	20231006	-71.87	11000	20231113	7.27	23700	-50.21	20240112	11000	7.27	20240308	41950	-71.87	20231006	11000	7.27	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
53	20240321	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	-340	5	-2.79	675239780	56553	145.56	12300	12300	11800	15830	8530	12180	11939.08	0.33	-9767	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1315	27.16	2.40	12	0.51	436.00	4931.00	41950	20231006	-71.78	11000	20231113	7.64	23700	-50.04	20240112	11000	7.64	20240308	41950	-71.78	20231006	11000	7.64	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
54	20240321	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	-330	5	-2.71	612031650	51230	131.86	12300	12300	11800	15830	8530	12180	11945.82	0.33	-8135	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1316	27.18	2.40	12	0.46	436.00	4931.00	41950	20231006	-71.75	11000	20231113	7.73	23700	-50.00	20240112	11000	7.73	20240308	41950	-71.75	20231006	11000	7.73	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
55	20240321	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11830	-350	5	-2.87	549419920	45933	118.23	12300	12300	11810	15830	8530	12180	11960.36	0.33	-5679	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1314	27.13	2.40	12	0.41	436.00	4931.00	41950	20231006	-71.80	11000	20231113	7.55	23700	-50.08	20240112	11000	7.55	20240308	41950	-71.80	20231006	11000	7.55	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
56	20240321	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11880	-300	5	-2.46	370057250	30796	79.26	12300	12300	11850	15830	8530	12180	12015.32	0.33	-3091	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1319	27.25	2.41	12	0.28	436.00	4931.00	41950	20231006	-71.68	11000	20231113	8.00	23700	-49.87	20240112	11000	8.00	20240308	41950	-71.68	20231006	11000	8.00	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
57	20240321	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12260	80	2	0.66	33657150	2755	7.09	12300	12300	12100	15830	8530	12180	12219.67	0.33	-975	12480	12330	12180	12030	11880	12255	11955	56	3650	500	8520	10	1	11105026	1361	28.12	2.49	12	0.02	436.00	4931.00	41950	20231006	-70.77	11000	20231113	11.45	23700	-48.27	20240112	11000	11.45	20240308	41950	-70.77	20231006	11000	11.45	20231113	1.07	N	443250	500	55 억	36934	N	N	N	N
58	20240320	161242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12180	0	3	0.00	458773960	37790	52.09	12200	12330	12030	15830	8530	12180	12140.08	0.35	-1589	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1353	27.94	2.47	12	0.34	436.00	4931.00	41950	20231006	-70.97	11000	20231113	10.73	23700	-48.61	20240112	11000	10.73	20240308	41950	-70.97	20231006	11000	10.73	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
59	20240320	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12060	-120	5	-0.99	439753150	36221	49.93	12200	12330	12030	15830	8530	12180	12140.83	0.35	-1530	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1339	27.66	2.45	12	0.33	436.00	4931.00	41950	20231006	-71.25	11000	20231113	9.64	23700	-49.11	20240112	11000	9.64	20240308	41950	-71.25	20231006	11000	9.64	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
60	20240320	141255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12180	0	3	0.00	317074370	26095	35.97	12200	12330	12030	15830	8530	12180	12150.77	0.35	-3616	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1353	27.94	2.47	12	0.23	436.00	4931.00	41950	20231006	-70.97	11000	20231113	10.73	23700	-48.61	20240112	11000	10.73	20240308	41950	-70.97	20231006	11000	10.73	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
61	20240320	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12240	60	2	0.49	284929790	23458	32.33	12200	12330	12030	15830	8530	12180	12146.38	0.35	-2838	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1359	28.07	2.48	12	0.21	436.00	4931.00	41950	20231006	-70.82	11000	20231113	11.27	23700	-48.35	20240112	11000	11.27	20240308	41950	-70.82	20231006	11000	11.27	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
62	20240320	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12140	-40	5	-0.33	204622970	16905	23.30	12200	12300	12030	15830	8530	12180	12104.29	0.35	-1296	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1348	27.84	2.46	12	0.15	436.00	4931.00	41950	20231006	-71.06	11000	20231113	10.36	23700	-48.78	20240112	11000	10.36	20240308	41950	-71.06	20231006	11000	10.36	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
63	20240320	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12130	-50	5	-0.41	181084180	14961	20.62	12200	12300	12030	15830	8530	12180	12103.75	0.35	-1403	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1347	27.82	2.46	12	0.13	436.00	4931.00	41950	20231006	-71.08	11000	20231113	10.27	23700	-48.82	20240112	11000	10.27	20240308	41950	-71.08	20231006	11000	10.27	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
64	20240320	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12120	-60	5	-0.49	140160530	11584	15.97	12200	12300	12030	15830	8530	12180	12099.49	0.35	-1146	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1346	27.80	2.46	12	0.10	436.00	4931.00	41950	20231006	-71.11	11000	20231113	10.18	23700	-48.86	20240112	11000	10.18	20240308	41950	-71.11	20231006	11000	10.18	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
65	20240320	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12080	-100	5	-0.82	28533630	2352	3.24	12200	12200	12030	15830	8530	12180	12131.65	0.35	-616	12740	12460	12180	11900	11620	12320	11760	56	3650	500	8520	10	1	11105026	1341	27.71	2.45	12	0.02	436.00	4931.00	41950	20231006	-71.20	11000	20231113	9.82	23700	-49.03	20240112	11000	9.82	20240308	41950	-71.20	20231006	11000	9.82	20231113	1.01	N	443250	500	55 억	38705	N	N	N	N
66	20240319	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12180	-90	5	-0.73	883543730	72386	74.37	12270	12460	11900	15950	8590	12270	12205.79	0.42	-10725	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1353	27.94	2.47	12	0.65	436.00	4931.00	41950	20231006	-70.97	11000	20231113	10.73	23700	-48.61	20240112	11000	10.73	20240308	41950	-70.97	20231006	11000	10.73	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
67	20240319	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12110	-160	5	-1.30	849819330	69611	71.52	12270	12460	11900	15950	8590	12270	12207.90	0.42	-10350	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1345	27.78	2.46	12	0.63	436.00	4931.00	41950	20231006	-71.13	11000	20231113	10.09	23700	-48.90	20240112	11000	10.09	20240308	41950	-71.13	20231006	11000	10.09	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
68	20240319	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12260	-10	5	-0.08	712422370	58350	59.95	12270	12460	11900	15950	8590	12270	12209.21	0.42	-8055	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1361	28.12	2.49	12	0.53	436.00	4931.00	41950	20231006	-70.77	11000	20231113	11.45	23700	-48.27	20240112	11000	11.45	20240308	41950	-70.77	20231006	11000	11.45	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
69	20240319	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12220	-50	5	-0.41	612678490	50244	51.62	12270	12460	11900	15950	8590	12270	12193.68	0.42	-6797	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1357	28.03	2.48	12	0.45	436.00	4931.00	41950	20231006	-70.87	11000	20231113	11.09	23700	-48.44	20240112	11000	11.09	20240308	41950	-70.87	20231006	11000	11.09	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
70	20240319	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12280	10	2	0.08	544236100	44636	45.86	12270	12460	11900	15950	8590	12270	12192.33	0.42	-6627	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1364	28.17	2.49	12	0.40	436.00	4931.00	41950	20231006	-70.73	11000	20231113	11.64	23700	-48.19	20240112	11000	11.64	20240308	41950	-70.73	20231006	11000	11.64	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
71	20240319	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12140	-130	5	-1.06	285146260	23673	24.32	12270	12290	11900	15950	8590	12270	12042.81	0.42	-1343	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1348	27.84	2.46	12	0.21	436.00	4931.00	41950	20231006	-71.06	11000	20231113	10.36	23700	-48.78	20240112	11000	10.36	20240308	41950	-71.06	20231006	11000	10.36	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
72	20240319	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12100	-170	5	-1.39	233155000	19381	19.91	12270	12290	11900	15950	8590	12270	12026.95	0.42	-1762	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1344	27.75	2.45	12	0.17	436.00	4931.00	41950	20231006	-71.16	11000	20231113	10.00	23700	-48.95	20240112	11000	10.00	20240308	41950	-71.16	20231006	11000	10.00	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
73	20240319	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12080	-190	5	-1.55	61810090	5093	5.23	12270	12290	12030	15950	8590	12270	12129.38	0.42	-588	12783	12526	12113	11856	11443	12655	11985	56	3680	500	8580	10	1	11105026	1341	27.71	2.45	12	0.05	436.00	4931.00	41950	20231006	-71.20	11000	20231113	9.82	23700	-49.03	20240112	11000	9.82	20240308	41950	-71.20	20231006	11000	9.82	20231113	1.03	N	443250	500	55 억	46343	N	N	N	N
74	20240318	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12270	330	2	2.76	1170753440	97007	157.75	12010	12370	11700	15520	8360	11940	12068.71	0.38	2250	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1363	28.14	2.49	12	0.87	436.00	4931.00	41950	20231006	-70.75	11000	20231113	11.55	23700	-48.23	20240112	11000	11.55	20240308	41950	-70.75	20231006	11000	11.55	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
75	20240318	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12220	280	2	2.35	1097898660	91059	148.07	12010	12370	11700	15520	8360	11940	12057.13	0.38	2676	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1357	28.03	2.48	12	0.82	436.00	4931.00	41950	20231006	-70.87	11000	20231113	11.09	23700	-48.44	20240112	11000	11.09	20240308	41950	-70.87	20231006	11000	11.09	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
76	20240318	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12280	340	2	2.85	885734330	73681	119.81	12010	12370	11700	15520	8360	11940	12021.31	0.38	4734	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1364	28.17	2.49	12	0.66	436.00	4931.00	41950	20231006	-70.73	11000	20231113	11.64	23700	-48.19	20240112	11000	11.64	20240308	41950	-70.73	20231006	11000	11.64	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
77	20240318	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11830	-110	5	-0.92	383800580	32481	52.82	12010	12020	11700	15520	8360	11940	11815.77	0.38	-6873	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1314	27.13	2.40	12	0.29	436.00	4931.00	41950	20231006	-71.80	11000	20231113	7.55	23700	-50.08	20240112	11000	7.55	20240308	41950	-71.80	20231006	11000	7.55	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
78	20240318	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11880	-60	5	-0.50	334944150	28357	46.11	12010	12020	11700	15520	8360	11940	11811.24	0.38	-7823	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1319	27.25	2.41	12	0.26	436.00	4931.00	41950	20231006	-71.68	11000	20231113	8.00	23700	-49.87	20240112	11000	8.00	20240308	41950	-71.68	20231006	11000	8.00	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
79	20240318	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11730	-210	5	-1.76	295766170	25047	40.73	12010	12020	11700	15520	8360	11940	11807.92	0.38	-7446	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1303	26.90	2.38	12	0.23	436.00	4931.00	41950	20231006	-72.04	11000	20231113	6.64	23700	-50.51	20240112	11000	6.64	20240308	41950	-72.04	20231006	11000	6.64	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
80	20240318	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11790	-150	5	-1.26	183743880	15513	25.23	12010	12020	11780	15520	8360	11940	11843.89	0.38	-4552	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1309	27.04	2.39	12	0.14	436.00	4931.00	41950	20231006	-71.90	11000	20231113	7.18	23700	-50.25	20240112	11000	7.18	20240308	41950	-71.90	20231006	11000	7.18	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
81	20240318	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11860	-80	5	-0.67	62140150	5233	8.51	12010	12020	11780	15520	8360	11940	11873.40	0.38	-1550	12233	12086	11853	11706	11473	12160	11780	56	3580	500	8350	10	1	11105026	1317	27.20	2.41	12	0.05	436.00	4931.00	41950	20231006	-71.73	11000	20231113	7.82	23700	-49.96	20240112	11000	7.82	20240308	41950	-71.73	20231006	11000	7.82	20231113	1.00	N	443250	500	55 억	42332	N	N	N	N
82	20240315	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11940	140	2	1.19	723906330	61209	97.23	11800	12000	11620	15340	8260	11800	11825.51	0.43	-5339	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1326	18.01	4.34	12	0.55	663.00	2754.00	41950	20231006	-71.54	11000	20231113	8.55	23700	-49.62	20240112	11000	8.55	20240308	41950	-71.54	20231006	11000	8.55	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
83	20240315	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11740	-60	5	-0.51	634927120	53723	85.34	11800	12000	11620	15340	8260	11800	11818.53	0.43	-3525	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1304	17.71	4.26	12	0.48	663.00	2754.00	41950	20231006	-72.01	11000	20231113	6.73	23700	-50.46	20240112	11000	6.73	20240308	41950	-72.01	20231006	11000	6.73	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
84	20240315	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	10	2	0.08	588127320	49749	79.03	11800	12000	11620	15340	8260	11800	11821.89	0.43	-2499	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1312	17.81	4.29	12	0.45	663.00	2754.00	41950	20231006	-71.85	11000	20231113	7.36	23700	-50.17	20240112	11000	7.36	20240308	41950	-71.85	20231006	11000	7.36	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
85	20240315	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11910	110	2	0.93	354310340	30087	47.80	11800	11980	11620	15340	8260	11800	11776.19	0.43	-1477	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1323	17.96	4.32	12	0.27	663.00	2754.00	41950	20231006	-71.61	11000	20231113	8.27	23700	-49.75	20240112	11000	8.27	20240308	41950	-71.61	20231006	11000	8.27	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
86	20240315	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	0	3	0.00	268182090	22840	36.28	11800	11920	11620	15340	8260	11800	11741.77	0.43	-3350	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1310	17.80	4.28	12	0.21	663.00	2754.00	41950	20231006	-71.87	11000	20231113	7.27	23700	-50.21	20240112	11000	7.27	20240308	41950	-71.87	20231006	11000	7.27	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
87	20240315	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11870	70	2	0.59	171410460	14653	23.28	11800	11870	11620	15340	8260	11800	11697.98	0.43	-2288	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1318	17.90	4.31	12	0.13	663.00	2754.00	41950	20231006	-71.70	11000	20231113	7.91	23700	-49.92	20240112	11000	7.91	20240308	41950	-71.70	20231006	11000	7.91	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
88	20240315	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11730	-70	5	-0.59	138554570	11857	18.84	11800	11800	11620	15340	8260	11800	11685.47	0.43	-1920	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1303	17.69	4.26	12	0.11	663.00	2754.00	41950	20231006	-72.04	11000	20231113	6.64	23700	-50.51	20240112	11000	6.64	20240308	41950	-72.04	20231006	11000	6.64	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
89	20240315	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	-100	5	-0.85	48177610	4104	6.52	11800	11800	11680	15340	8260	11800	11739.18	0.43	129	12226	12012	11826	11612	11426	12120	11720	56	3540	500	8260	10	1	11105026	1299	17.65	4.25	12	0.04	663.00	2754.00	41950	20231006	-72.11	11000	20231113	6.36	23700	-50.63	20240112	11000	6.36	20240308	41950	-72.11	20231006	11000	6.36	20231113	0.94	N	443250	500	55 억	47669	N	N	N	N
90	20240314	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	-80	5	-0.67	715501860	60927	61.43	11760	12040	11640	15440	8320	11880	11743.55	0.62	-20872	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1310	17.80	4.28	12	0.55	663.00	2754.00	41950	20231006	-71.87	11000	20231113	7.27	23700	-50.21	20240112	11000	7.27	20240308	41950	-71.87	20231006	11000	7.27	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
91	20240314	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11820	-60	5	-0.51	664531030	56630	57.09	11760	12040	11640	15440	8320	11880	11734.56	0.62	-18234	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1313	17.83	4.29	12	0.51	663.00	2754.00	41950	20231006	-71.82	11000	20231113	7.45	23700	-50.13	20240112	11000	7.45	20240308	41950	-71.82	20231006	11000	7.45	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
92	20240314	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11890	10	2	0.08	553960230	47259	47.65	11760	12040	11640	15440	8320	11880	11721.73	0.62	-12464	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1320	17.93	4.32	12	0.43	663.00	2754.00	41950	20231006	-71.66	11000	20231113	8.09	23700	-49.83	20240112	11000	8.09	20240308	41950	-71.66	20231006	11000	8.09	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
93	20240314	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11670	-210	5	-1.77	414039150	35446	35.74	11760	11860	11640	15440	8320	11880	11680.74	0.62	-12969	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1296	17.60	4.24	12	0.32	663.00	2754.00	41950	20231006	-72.18	11000	20231113	6.09	23700	-50.76	20240112	11000	6.09	20240308	41950	-72.18	20231006	11000	6.09	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
94	20240314	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11680	-200	5	-1.68	388499460	33259	33.53	11760	11860	11640	15440	8320	11880	11680.92	0.62	-12701	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1297	17.62	4.24	12	0.30	663.00	2754.00	41950	20231006	-72.16	11000	20231113	6.18	23700	-50.72	20240112	11000	6.18	20240308	41950	-72.16	20231006	11000	6.18	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
95	20240314	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11660	-220	5	-1.85	337922360	28923	29.16	11760	11860	11640	15440	8320	11880	11683.39	0.62	-12439	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1295	17.59	4.23	12	0.26	663.00	2754.00	41950	20231006	-72.21	11000	20231113	6.00	23700	-50.80	20240112	11000	6.00	20240308	41950	-72.21	20231006	11000	6.00	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
96	20240314	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11690	-190	5	-1.60	260439340	22279	22.46	11760	11860	11640	15440	8320	11880	11689.74	0.62	-9927	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1298	17.63	4.24	12	0.20	663.00	2754.00	41950	20231006	-72.13	11000	20231113	6.27	23700	-50.68	20240112	11000	6.27	20240308	41950	-72.13	20231006	11000	6.27	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
97	20240314	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11690	-190	5	-1.60	84443920	7209	7.27	11760	11860	11650	15440	8320	11880	11713.24	0.62	-2169	12453	12166	11783	11496	11113	12310	11640	56	3560	500	8310	10	1	11105026	1298	17.63	4.24	12	0.06	663.00	2754.00	41950	20231006	-72.13	11000	20231113	6.27	23700	-50.68	20240112	11000	6.27	20240308	41950	-72.13	20231006	11000	6.27	20231113	0.93	N	443250	500	55 억	68541	N	N	N	N
98	20240313	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11880	500	2	4.39	1160151050	98686	200.83	11420	12070	11400	14790	7970	11380	11755.87	0.48	13642	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1319	17.92	4.31	12	0.89	663.00	2754.00	41950	20231006	-71.68	11000	20231113	8.00	23700	-49.87	20240112	11000	8.00	20240308	41950	-71.68	20231006	11000	8.00	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
99	20240313	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	420	2	3.69	1133706750	96457	196.29	11420	12070	11400	14790	7970	11380	11753.49	0.48	14109	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1310	17.80	4.28	12	0.87	663.00	2754.00	41950	20231006	-71.87	11000	20231113	7.27	23700	-50.21	20240112	11000	7.27	20240308	41950	-71.87	20231006	11000	7.27	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
100	20240313	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	470	2	4.13	1044864800	88935	180.99	11420	12070	11400	14790	7970	11380	11748.63	0.48	13961	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1316	17.87	4.30	12	0.80	663.00	2754.00	41950	20231006	-71.75	11000	20231113	7.73	23700	-50.00	20240112	11000	7.73	20240308	41950	-71.75	20231006	11000	7.73	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
101	20240313	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11700	320	2	2.81	926538640	78874	160.51	11420	12070	11400	14790	7970	11380	11747.07	0.48	11336	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1299	17.65	4.25	12	0.71	663.00	2754.00	41950	20231006	-72.11	11000	20231113	6.36	23700	-50.63	20240112	11000	6.36	20240308	41950	-72.11	20231006	11000	6.36	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
102	20240313	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11710	330	2	2.90	871704930	74188	150.98	11420	12070	11400	14790	7970	11380	11749.95	0.48	9884	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1300	17.66	4.25	12	0.67	663.00	2754.00	41950	20231006	-72.09	11000	20231113	6.45	23700	-50.59	20240112	11000	6.45	20240308	41950	-72.09	20231006	11000	6.45	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
103	20240313	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	470	2	4.13	757642200	64510	131.28	11420	12070	11400	14790	7970	11380	11744.57	0.48	9194	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1316	17.87	4.30	12	0.58	663.00	2754.00	41950	20231006	-71.75	11000	20231113	7.73	23700	-50.00	20240112	11000	7.73	20240308	41950	-71.75	20231006	11000	7.73	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
104	20240313	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	120	2	1.05	211409610	18429	37.50	11420	11590	11400	14790	7970	11380	11471.57	0.48	3478	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1277	17.35	4.18	12	0.17	663.00	2754.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11000	4.55	20240308	41950	-72.59	20231006	11000	4.55	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
105	20240313	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	60	2	0.53	48421950	4215	8.58	11420	11560	11420	14790	7970	11380	11488.01	0.48	460	11740	11560	11460	11280	11180	11510	11230	56	3410	500	7960	10	1	11105026	1270	17.25	4.15	12	0.04	663.00	2754.00	41950	20231006	-72.73	11000	20231113	4.00	23700	-51.73	20240112	11000	4.00	20240308	41950	-72.73	20231006	11000	4.00	20231113	0.95	N	443250	500	55 억	52752	N	N	N	N
106	20240312	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11380	-220	5	-1.90	562311420	49079	45.71	11590	11640	11360	15080	8120	11600	11457.22	0.63	-18646	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1264	17.16	4.13	12	0.44	663.00	2754.00	41950	20231006	-72.87	11000	20231113	3.45	23700	-51.98	20240112	11000	3.45	20240308	41950	-72.87	20231006	11000	3.45	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
107	20240312	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11440	-160	5	-1.38	532194710	46439	43.25	11590	11640	11360	15080	8120	11600	11459.93	0.63	-18802	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1270	17.25	4.15	12	0.42	663.00	2754.00	41950	20231006	-72.73	11000	20231113	4.00	23700	-51.73	20240112	11000	4.00	20240308	41950	-72.73	20231006	11000	4.00	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
108	20240312	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	-190	5	-1.64	482188940	42069	39.18	11590	11640	11360	15080	8120	11600	11461.69	0.63	-16358	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1267	17.21	4.14	12	0.38	663.00	2754.00	41950	20231006	-72.80	11000	20231113	3.73	23700	-51.86	20240112	11000	3.73	20240308	41950	-72.80	20231006	11000	3.73	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
109	20240312	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-210	5	-1.81	428331880	37353	34.79	11590	11640	11360	15080	8120	11600	11466.96	0.63	-15054	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1265	17.18	4.14	12	0.34	663.00	2754.00	41950	20231006	-72.85	11000	20231113	3.55	23700	-51.94	20240112	11000	3.55	20240308	41950	-72.85	20231006	11000	3.55	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
110	20240312	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	-100	5	-0.86	348237720	30356	28.27	11590	11640	11360	15080	8120	11600	11471.58	0.63	-11038	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1277	17.35	4.18	12	0.27	663.00	2754.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11000	4.55	20240308	41950	-72.59	20231006	11000	4.55	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
111	20240312	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11510	-90	5	-0.78	297793920	25988	24.21	11590	11640	11360	15080	8120	11600	11458.63	0.63	-10275	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1278	17.36	4.18	12	0.23	663.00	2754.00	41950	20231006	-72.56	11000	20231113	4.64	23700	-51.43	20240112	11000	4.64	20240308	41950	-72.56	20231006	11000	4.64	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
112	20240312	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11480	-120	5	-1.03	222926000	19488	18.15	11590	11590	11360	15080	8120	11600	11438.73	0.63	-10565	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1275	17.32	4.17	12	0.18	663.00	2754.00	41950	20231006	-72.63	11000	20231113	4.36	23700	-51.56	20240112	11000	4.36	20240308	41950	-72.63	20231006	11000	4.36	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
113	20240312	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	-210	5	-1.81	58692390	5118	4.77	11590	11590	11370	15080	8120	11600	11466.53	0.63	-3221	12120	11860	11510	11250	10900	11990	11380	56	3480	500	8120	10	1	11105026	1265	17.18	4.14	12	0.05	663.00	2754.00	41950	20231006	-72.85	11000	20231113	3.55	23700	-51.94	20240112	11000	3.55	20240308	41950	-72.85	20231006	11000	3.55	20231113	0.93	N	443250	500	55 억	69714	N	N	N	N
114	20240311	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11600	400	2	3.57	1235984730	106996	132.43	11220	11770	11160	14560	7840	11200	11556.23	0.53	18490	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1288	17.50	4.21	12	0.96	663.00	2754.00	41950	20231006	-72.35	11000	20231113	5.45	23700	-51.05	20240112	11000	5.45	20240308	41950	-72.35	20231006	11000	5.45	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
115	20240311	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	350	2	3.12	1179611820	102123	126.40	11220	11770	11160	14560	7840	11200	11555.72	0.53	18810	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1283	17.42	4.19	12	0.92	663.00	2754.00	41950	20231006	-72.47	11000	20231113	5.00	23700	-51.27	20240112	11000	5.00	20240308	41950	-72.47	20231006	11000	5.00	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
116	20240311	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11620	420	2	3.75	1110397630	96141	119.00	11220	11770	11160	14560	7840	11200	11554.79	0.53	18318	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1290	17.53	4.22	12	0.87	663.00	2754.00	41950	20231006	-72.30	11000	20231113	5.64	23700	-50.97	20240112	11000	5.64	20240308	41950	-72.30	20231006	11000	5.64	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
117	20240311	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	370	2	3.30	1013968240	87851	108.73	11220	11770	11160	14560	7840	11200	11547.39	0.53	15811	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1285	17.45	4.20	12	0.79	663.00	2754.00	41950	20231006	-72.42	11000	20231113	5.18	23700	-51.18	20240112	11000	5.18	20240308	41950	-72.42	20231006	11000	5.18	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
118	20240311	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11710	510	2	4.55	773715100	67283	83.28	11220	11730	11160	14560	7840	11200	11505.71	0.53	11897	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1300	17.66	4.25	12	0.61	663.00	2754.00	41950	20231006	-72.09	11000	20231113	6.45	23700	-50.59	20240112	11000	6.45	20240308	41950	-72.09	20231006	11000	6.45	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
119	20240311	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	210	2	1.88	594855340	51819	64.14	11220	11690	11160	14560	7840	11200	11487.16	0.53	7967	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1267	17.21	4.14	12	0.47	663.00	2754.00	41950	20231006	-72.80	11000	20231113	3.73	23700	-51.86	20240112	11000	3.73	20240308	41950	-72.80	20231006	11000	3.73	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
120	20240311	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11370	170	2	1.52	515946340	44872	55.54	11220	11690	11160	14560	7840	11200	11507.68	0.53	8994	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1263	17.15	4.13	12	0.40	663.00	2754.00	41950	20231006	-72.90	11000	20231113	3.36	23700	-52.03	20240112	11000	3.36	20240308	41950	-72.90	20231006	11000	3.36	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
121	20240311	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	370	2	3.30	249835810	21731	26.90	11220	11690	11160	14560	7840	11200	11516.95	0.53	5622	11733	11466	11233	10966	10733	11600	11100	56	3360	500	7840	10	1	11105026	1285	17.45	4.20	12	0.20	663.00	2754.00	41950	20231006	-72.42	11000	20231113	5.18	23700	-51.18	20240112	11000	5.18	20240308	41950	-72.42	20231006	11000	5.18	20231113	0.92	N	443250	500	55 억	58345	N	N	N	N
122	20240308	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11200	150	2	1.36	896574640	80327	122.82	11050	11500	11000	14360	7740	11050	11161.56	0.56	2647	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1244	16.89	4.07	12	0.72	663.00	2754.00	41950	20231006	-73.30	11000	20240308	1.82	23700	-52.74	20240112	11000	1.82	20240308	41950	-73.30	20231006	11000	1.82	20240308	0.91	N	443250	500	55 억	62657	N	N	N	N
123	20240308	151133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11200	150	2	1.36	875943450	78483	120.00	11050	11500	11000	14360	7740	11050	11160.93	0.56	2458	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1244	16.89	4.07	12	0.71	663.00	2754.00	41950	20231006	-73.30	11000	20240308	1.82	23700	-52.74	20240112	11000	1.82	20240308	41950	-73.30	20231006	11000	1.82	20240308	0.91	N	443250	500	55 억	62657	N	N	N	N
124	20240308	141125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11060	10	2	0.09	768638360	68846	105.27	11050	11500	11000	14360	7740	11050	11164.60	0.56	3543	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1228	16.68	4.02	12	0.62	663.00	2754.00	41950	20231006	-73.64	11000	20240308	0.55	23700	-53.33	20240112	11000	0.55	20240308	41950	-73.64	20231006	11000	0.55	20240308	0.91	N	443250	500	55 억	62657	N	N	N	N
125	20240308	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	200	2	1.81	556156670	49612	75.86	11050	11500	11030	14360	7740	11050	11210.12	0.56	3059	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1249	16.97	4.08	12	0.45	663.00	2754.00	41950	20231006	-73.18	11000	20231113	2.27	23700	-52.53	20240112	11030	1.99	20240308	41950	-73.18	20231006	11000	2.27	20231113	0.91	N	443250	500	55 억	62657	N	N	N	N
126	20240308	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	30	2	0.27	409560670	36501	55.81	11050	11500	11050	14360	7740	11050	11220.53	0.56	5245	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1230	16.71	4.02	12	0.33	663.00	2754.00	41950	20231006	-73.59	11000	20231113	0.73	23700	-53.25	20240112	11050	0.27	20240308	41950	-73.59	20231006	11000	0.73	20231113	0.91	N	443250	500	55 억	62657	N	N	N	N
127	20240308	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11200	150	2	1.36	339845390	30239	46.24	11050	11500	11050	14360	7740	11050	11238.65	0.56	6294	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1244	16.89	4.07	12	0.27	663.00	2754.00	41950	20231006	-73.30	11000	20231113	1.82	23700	-52.74	20240112	11050	1.36	20240308	41950	-73.30	20231006	11000	1.82	20231113	0.91	N	443250	500	55 억	62657	N	N	N	N
128	20240308	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11330	280	2	2.53	242957260	21601	33.03	11050	11500	11050	14360	7740	11050	11247.50	0.56	4431	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1258	17.09	4.11	12	0.19	663.00	2754.00	41950	20231006	-72.99	11000	20231113	3.00	23700	-52.19	20240112	11050	2.53	20240308	41950	-72.99	20231006	11000	3.00	20231113	0.91	N	443250	500	55 억	62657	N	N	N	N
129	20240308	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11210	160	2	1.45	78997420	7129	10.90	11050	11210	11050	14360	7740	11050	11081.14	0.56	2863	11583	11316	11183	10916	10783	11250	10850	56	3310	500	7730	10	1	11105026	1245	16.91	4.07	12	0.06	663.00	2754.00	41950	20231006	-73.28	11000	20231113	1.91	23700	-52.70	20240112	11050	1.45	20240308	41950	-73.28	20231006	11000	1.91	20231113	0.91	N	443250	500	55 억	62657	N	N	N	N
130	20240307	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11050	-310	5	-2.73	713289230	64085	29.21	11440	11450	11050	14760	7960	11360	11131.15	0.60	-5809	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1227	16.67	4.01	12	0.58	663.00	2754.00	41950	20231006	-73.66	11000	20231113	0.45	23700	-53.38	20240112	11050	0.00	20240307	41950	-73.66	20231006	11000	0.45	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
131	20240307	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11080	-280	5	-2.46	640306160	57486	26.20	11440	11450	11050	14760	7960	11360	11137.31	0.60	-4384	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1230	16.71	4.02	12	0.52	663.00	2754.00	41950	20231006	-73.59	11000	20231113	0.73	23700	-53.25	20240112	11050	0.27	20240307	41950	-73.59	20231006	11000	0.73	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
132	20240307	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11160	-200	5	-1.76	552301220	49548	22.58	11440	11450	11050	14760	7960	11360	11145.49	0.60	-2757	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1239	16.83	4.05	12	0.45	663.00	2754.00	41950	20231006	-73.40	11000	20231113	1.45	23700	-52.91	20240112	11050	1.00	20240307	41950	-73.40	20231006	11000	1.45	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
133	20240307	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11120	-240	5	-2.11	527787050	47343	21.58	11440	11450	11050	14760	7960	11360	11146.80	0.60	-2407	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1235	16.77	4.04	12	0.43	663.00	2754.00	41950	20231006	-73.49	11000	20231113	1.09	23700	-53.08	20240112	11050	0.63	20240307	41950	-73.49	20231006	11000	1.09	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
134	20240307	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11110	-250	5	-2.20	475584930	42643	19.44	11440	11450	11050	14760	7960	11360	11151.24	0.60	-2260	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1234	16.76	4.03	12	0.38	663.00	2754.00	41950	20231006	-73.52	11000	20231113	1.00	23700	-53.12	20240112	11050	0.54	20240307	41950	-73.52	20231006	11000	1.00	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
135	20240307	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11170	-190	5	-1.67	436113040	39103	17.82	11440	11450	11050	14760	7960	11360	11151.33	0.60	-174	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1240	16.85	4.06	12	0.35	663.00	2754.00	41950	20231006	-73.37	11000	20231113	1.55	23700	-52.87	20240112	11050	1.09	20240307	41950	-73.37	20231006	11000	1.55	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
136	20240307	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11140	-220	5	-1.94	304645490	27269	12.43	11440	11450	11050	14760	7960	11360	11169.77	0.60	-2654	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1237	16.80	4.05	12	0.25	663.00	2754.00	41950	20231006	-73.44	11000	20231113	1.27	23700	-53.00	20240112	11050	0.81	20240307	41950	-73.44	20231006	11000	1.27	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
137	20240307	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11270	-90	5	-0.79	64685880	5716	2.61	11440	11450	11210	14760	7960	11360	11314.23	0.60	-2702	12620	11990	11630	11000	10640	11810	10820	56	3400	500	7950	10	1	11105026	1252	17.00	4.09	12	0.05	663.00	2754.00	41950	20231006	-73.13	11000	20231113	2.45	23700	-52.45	20240112	11070	1.81	20240305	41950	-73.13	20231006	11000	2.45	20231113	0.95	N	443250	500	55 억	66806	N	N	N	N
138	20240306	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11360	-140	5	-1.22	2595061630	218377	321.64	11800	12260	11270	14950	8050	11500	11886.46	0.76	-1067	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1262	17.13	4.12	12	1.97	663.00	2754.00	41950	20231006	-72.92	11000	20231113	3.27	23700	-52.07	20240112	11070	2.62	20240305	41950	-72.92	20231006	11000	3.27	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
139	20240306	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11320	-180	5	-1.57	2527169440	212398	312.84	11800	12260	11270	14950	8050	11500	11898.46	0.76	-505	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1257	17.07	4.11	12	1.91	663.00	2754.00	41950	20231006	-73.02	11000	20231113	2.91	23700	-52.24	20240112	11070	2.26	20240305	41950	-73.02	20231006	11000	2.91	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
140	20240306	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11570	70	2	0.61	2170136050	181028	266.63	11800	12260	11570	14950	8050	11500	11988.11	0.76	-6078	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1285	17.45	4.20	12	1.63	663.00	2754.00	41950	20231006	-72.42	11000	20231113	5.18	23700	-51.18	20240112	11070	4.52	20240305	41950	-72.42	20231006	11000	5.18	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
141	20240306	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11830	330	2	2.87	2027437150	168839	248.68	11800	12260	11600	14950	8050	11500	12008.40	0.76	-4345	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1314	17.84	4.30	12	1.52	663.00	2754.00	41950	20231006	-71.80	11000	20231113	7.55	23700	-50.08	20240112	11070	6.87	20240305	41950	-71.80	20231006	11000	7.55	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
142	20240306	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11950	450	2	3.91	1929010120	160540	236.46	11800	12260	11600	14950	8050	11500	12016.08	0.76	-4525	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1327	18.02	4.34	12	1.45	663.00	2754.00	41950	20231006	-71.51	11000	20231113	8.64	23700	-49.58	20240112	11070	7.95	20240305	41950	-71.51	20231006	11000	8.64	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
143	20240306	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12020	520	2	4.52	1860542020	154840	228.06	11800	12260	11600	14950	8050	11500	12016.23	0.76	-4873	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1335	18.13	4.36	12	1.39	663.00	2754.00	41950	20231006	-71.35	11000	20231113	9.27	23700	-49.28	20240112	11070	8.58	20240305	41950	-71.35	20231006	11000	9.27	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
144	20240306	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11960	460	2	4.00	1624982340	135259	199.22	11800	12260	11600	14950	8050	11500	12014.23	0.76	-4060	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1328	18.04	4.34	12	1.22	663.00	2754.00	41950	20231006	-71.49	11000	20231113	8.73	23700	-49.54	20240112	11070	8.04	20240305	41950	-71.49	20231006	11000	8.73	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
145	20240306	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12080	580	2	5.04	771219660	64384	94.83	11800	12190	11600	14950	8050	11500	11979.17	0.76	-4648	11986	11742	11406	11162	10826	11865	11285	56	3450	500	8050	10	1	11105026	1341	18.22	4.39	12	0.58	663.00	2754.00	41950	20231006	-71.20	11000	20231113	9.82	23700	-49.03	20240112	11070	9.12	20240305	41950	-71.20	20231006	11000	9.82	20231113	1.00	N	443250	500	55 억	84541	N	N	N	N
146	20240305	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	200	2	1.77	747120910	66140	126.10	11160	11650	11070	14690	7910	11300	11292.91	0.82	-277	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1277	17.35	4.18	12	0.60	663.00	2754.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11070	3.88	20240305	41950	-72.59	20231006	11000	4.55	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
147	20240305	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11390	90	2	0.80	658783070	58395	111.34	11160	11650	11070	14690	7910	11300	11281.50	0.82	-1419	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1265	17.18	4.14	12	0.53	663.00	2754.00	41950	20231006	-72.85	11000	20231113	3.55	23700	-51.94	20240112	11070	2.89	20240305	41950	-72.85	20231006	11000	3.55	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
148	20240305	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	-50	5	-0.44	387440120	34732	66.22	11160	11330	11070	14690	7910	11300	11155.13	0.82	-672	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1249	16.97	4.08	12	0.31	663.00	2754.00	41950	20231006	-73.18	11000	20231113	2.27	23700	-52.53	20240112	11070	1.63	20240305	41950	-73.18	20231006	11000	2.27	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
149	20240305	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11230	-70	5	-0.62	352294660	31595	60.24	11160	11330	11070	14690	7910	11300	11150.33	0.82	-1324	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1247	16.94	4.08	12	0.28	663.00	2754.00	41950	20231006	-73.23	11000	20231113	2.09	23700	-52.62	20240112	11070	1.45	20240305	41950	-73.23	20231006	11000	2.09	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
150	20240305	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11190	-110	5	-0.97	330097960	29615	56.46	11160	11330	11070	14690	7910	11300	11146.31	0.82	-1343	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1243	16.88	4.06	12	0.27	663.00	2754.00	41950	20231006	-73.33	11000	20231113	1.73	23700	-52.78	20240112	11070	1.08	20240305	41950	-73.33	20231006	11000	1.73	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
151	20240305	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11230	-70	5	-0.62	291911810	26200	49.95	11160	11330	11070	14690	7910	11300	11141.67	0.82	-1405	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1247	16.94	4.08	12	0.24	663.00	2754.00	41950	20231006	-73.23	11000	20231113	2.09	23700	-52.62	20240112	11070	1.45	20240305	41950	-73.23	20231006	11000	2.09	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
152	20240305	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11150	-150	5	-1.33	171950850	15447	29.45	11160	11260	11070	14690	7910	11300	11131.67	0.82	-792	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1238	16.82	4.05	12	0.14	663.00	2754.00	41950	20231006	-73.42	11000	20231113	1.36	23700	-52.95	20240112	11070	0.72	20240305	41950	-73.42	20231006	11000	1.36	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
153	20240305	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11170	-130	5	-1.15	27119060	2426	4.63	11160	11260	11160	14690	7910	11300	11178.51	0.82	27	12020	11660	11460	11100	10900	11560	11000	56	3390	500	7910	10	1	11105026	1240	16.85	4.06	12	0.02	663.00	2754.00	41950	20231006	-73.37	11000	20231113	1.55	23700	-52.87	20240112	11160	0.09	20240305	41950	-73.37	20231006	11000	1.55	20231113	0.94	N	443250	500	55 억	91110	N	N	N	N
154	20240304	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	-210	5	-1.82	595683890	52238	74.66	11810	11820	11260	14960	8060	11510	11403.58	0.91	-1016	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1255	17.04	4.10	12	0.47	663.00	2754.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11260	0.36	20240304	41950	-73.06	20231006	11000	2.73	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
155	20240304	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11370	-140	5	-1.22	567796180	49774	71.14	11810	11820	11260	14960	8060	11510	11407.49	0.91	-1399	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1263	17.15	4.13	12	0.45	663.00	2754.00	41950	20231006	-72.90	11000	20231113	3.36	23700	-52.03	20240112	11260	0.98	20240304	41950	-72.90	20231006	11000	3.36	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
156	20240304	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11340	-170	5	-1.48	496682340	43496	62.17	11810	11820	11260	14960	8060	11510	11419.03	0.91	-3173	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1259	17.10	4.12	12	0.39	663.00	2754.00	41950	20231006	-72.97	11000	20231113	3.09	23700	-52.15	20240112	11260	0.71	20240304	41950	-72.97	20231006	11000	3.09	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
157	20240304	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11300	-210	5	-1.82	461512320	40387	57.72	11810	11820	11260	14960	8060	11510	11427.25	0.91	-4216	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1255	17.04	4.10	12	0.36	663.00	2754.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11260	0.36	20240304	41950	-73.06	20231006	11000	2.73	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
158	20240304	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11370	-140	5	-1.22	317504440	27648	39.52	11810	11820	11340	14960	8060	11510	11483.81	0.91	-1603	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1263	17.15	4.13	12	0.25	663.00	2754.00	41950	20231006	-72.90	11000	20231113	3.36	23700	-52.03	20240112	11300	0.62	20240228	41950	-72.90	20231006	11000	3.36	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
159	20240304	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	-100	5	-0.87	260476620	22638	32.36	11810	11820	11400	14960	8060	11510	11506.17	0.91	796	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1267	17.21	4.14	12	0.20	663.00	2754.00	41950	20231006	-72.80	11000	20231113	3.73	23700	-51.86	20240112	11300	0.97	20240228	41950	-72.80	20231006	11000	3.73	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
160	20240304	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	40	2	0.35	92001850	7942	11.35	11810	11820	11490	14960	8060	11510	11584.22	0.91	-1254	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1283	17.42	4.19	12	0.07	663.00	2754.00	41950	20231006	-72.47	11000	20231113	5.00	23700	-51.27	20240112	11300	2.21	20240228	41950	-72.47	20231006	11000	5.00	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N
161	20240304	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11750	240	2	2.09	34153270	2926	4.18	11810	11820	11570	14960	8060	11510	11672.34	0.91	-1864	12290	11900	11660	11270	11030	11780	11150	56	3450	500	8050	10	1	11105026	1305	17.72	4.27	12	0.03	663.00	2754.00	41950	20231006	-71.99	11000	20231113	6.82	23700	-50.42	20240112	11300	3.98	20240228	41950	-71.99	20231006	11000	6.82	20231113	0.92	N	443250	500	55 억	101310	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History