KissMeData/355390/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34300	500	2	1.48	2281901250	66634	48.46	34400	34800	33500	43900	23700	33800	34245.22	0.48	-2151	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1416	-9.45	31.55	12	1.61	-3630.00	1087.00	84900	20230906	-59.60	22050	20231020	55.56	52800	-35.04	20240122	27050	26.80	20240104	84900	-59.60	20230906	22050	55.56	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
3	20240329	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	600	2	1.78	2161704350	63135	45.92	34400	34800	33500	43900	23700	33800	34239.40	0.48	-2006	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1420	-9.48	31.65	12	1.53	-3630.00	1087.00	84900	20230906	-59.48	22050	20231020	56.01	52800	-34.85	20240122	27050	27.17	20240104	84900	-59.48	20230906	22050	56.01	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
4	20240329	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34200	400	2	1.18	1743832900	50940	37.05	34400	34800	33500	43900	23700	33800	34233.08	0.48	-4389	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1411	-9.42	31.46	12	1.23	-3630.00	1087.00	84900	20230906	-59.72	22050	20231020	55.10	52800	-35.23	20240122	27050	26.43	20240104	84900	-59.72	20230906	22050	55.10	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
5	20240329	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34150	350	2	1.04	1587567250	46353	33.71	34400	34800	33500	43900	23700	33800	34249.50	0.48	-4414	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1409	-9.41	31.42	12	1.12	-3630.00	1087.00	84900	20230906	-59.78	22050	20231020	54.88	52800	-35.32	20240122	27050	26.25	20240104	84900	-59.78	20230906	22050	54.88	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
6	20240329	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	150	2	0.44	1537103300	44870	32.63	34400	34800	33500	43900	23700	33800	34256.82	0.48	-4426	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1401	-9.35	31.23	12	1.09	-3630.00	1087.00	84900	20230906	-60.01	22050	20231020	53.97	52800	-35.70	20240122	27050	25.51	20240104	84900	-60.01	20230906	22050	53.97	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
7	20240329	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	200	2	0.59	1281036850	37360	27.17	34400	34800	33500	43900	23700	33800	34288.99	0.48	-4427	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1403	-9.37	31.28	12	0.91	-3630.00	1087.00	84900	20230906	-59.95	22050	20231020	54.20	52800	-35.61	20240122	27050	25.69	20240104	84900	-59.95	20230906	22050	54.20	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
8	20240329	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	800	2	2.37	894500100	26152	19.02	34400	34750	33500	43900	23700	33800	34203.89	0.48	-5419	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1428	-9.53	31.83	12	0.63	-3630.00	1087.00	84900	20230906	-59.25	22050	20231020	56.92	52800	-34.47	20240122	27050	27.91	20240104	84900	-59.25	20230906	22050	56.92	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
9	20240329	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	-250	5	-0.74	319266100	9390	6.83	34400	34750	33500	43900	23700	33800	34000.65	0.48	-5730	36333	35066	33733	32466	31133	35700	33100	41	10100	1000	23660	50	1	4127071	1385	-9.24	30.86	12	0.23	-3630.00	1087.00	84900	20230906	-60.48	22050	20231020	52.15	52800	-36.46	20240122	27050	24.03	20240104	84900	-60.48	20230906	22050	52.15	20231020	2.93	N	355390	1000	41 억	19845	N	N	0	N	N
10	20240328	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	650	2	1.96	4592867350	136449	146.33	33250	35000	32400	43050	23250	33150	33659.87	0.36	4439	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1395	-9.31	31.09	12	3.31	-3630.00	1087.00	84900	20230906	-60.19	22050	20231020	53.29	52800	-35.98	20240122	27050	24.95	20240104	84900	-60.19	20230906	22050	53.29	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
11	20240328	151138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	800	2	2.41	4405560050	130913	140.39	33250	35000	32400	43050	23250	33150	33652.58	0.36	4922	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1401	-9.35	31.23	12	3.17	-3630.00	1087.00	84900	20230906	-60.01	22050	20231020	53.97	52800	-35.70	20240122	27050	25.51	20240104	84900	-60.01	20230906	22050	53.97	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
12	20240328	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	1100	2	3.32	3903543650	116157	124.57	33250	35000	32400	43050	23250	33150	33605.75	0.36	8286	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1414	-9.44	31.51	12	2.81	-3630.00	1087.00	84900	20230906	-59.66	22050	20231020	55.33	52800	-35.13	20240122	27050	26.62	20240104	84900	-59.66	20230906	22050	55.33	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
13	20240328	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34150	1000	2	3.02	2711175800	81580	87.49	33250	34250	32400	43050	23250	33150	33233.34	0.36	12765	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1409	-9.41	31.42	12	1.98	-3630.00	1087.00	84900	20230906	-59.78	22050	20231020	54.88	52800	-35.32	20240122	27050	26.25	20240104	84900	-59.78	20230906	22050	54.88	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
14	20240328	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	500	2	1.51	2159253100	65311	70.04	33250	33900	32400	43050	23250	33150	33061.09	0.36	7377	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1389	-9.27	30.96	12	1.58	-3630.00	1087.00	84900	20230906	-60.37	22050	20231020	52.61	52800	-36.27	20240122	27050	24.40	20240104	84900	-60.37	20230906	22050	52.61	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
15	20240328	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	500	2	1.51	1909158000	57877	62.07	33250	33900	32400	43050	23250	33150	32986.47	0.36	6303	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1389	-9.27	30.96	12	1.40	-3630.00	1087.00	84900	20230906	-60.37	22050	20231020	52.61	52800	-36.27	20240122	27050	24.40	20240104	84900	-60.37	20230906	22050	52.61	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
16	20240328	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33250	100	2	0.30	1285683200	39287	42.13	33250	33600	32400	43050	23250	33150	32725.41	0.36	6282	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1372	-9.16	30.59	12	0.95	-3630.00	1087.00	84900	20230906	-60.84	22050	20231020	50.79	52800	-37.03	20240122	27050	22.92	20240104	84900	-60.84	20230906	22050	50.79	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
17	20240328	091147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	0	3	0.00	360142450	10977	11.77	33250	33250	32500	43050	23250	33150	32808.82	0.36	3353	35683	34416	33633	32366	31583	34025	31975	41	9900	1000	23200	50	1	4127071	1368	-9.13	30.50	12	0.27	-3630.00	1087.00	84900	20230906	-60.95	22050	20231020	50.34	52800	-37.22	20240122	27050	22.55	20240104	84900	-60.95	20230906	22050	50.34	20231020	2.88	N	355390	1000	41 억	14772	N	N	4	N	N
18	20240327	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	-1250	5	-3.63	3105301800	92830	120.15	34850	34900	32850	44700	24100	34400	33452.05	0.44	-9072	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1368	-9.13	30.50	12	2.25	-3630.00	1087.00	84900	20230906	-60.95	22050	20231020	50.34	52800	-37.22	20240122	27050	22.55	20240104	84900	-60.95	20230906	22050	50.34	20231020	2.77	N	355390	1000	41 억	18279	N	N	4	N	N
19	20240327	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	-1250	5	-3.63	2899974700	86624	112.12	34850	34900	32850	44700	24100	34400	33477.51	0.44	-8721	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1368	-9.13	30.50	12	2.10	-3630.00	1087.00	84900	20230906	-60.95	22050	20231020	50.34	52800	-37.22	20240122	27050	22.55	20240104	84900	-60.95	20230906	22050	50.34	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
20	20240327	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	-1250	5	-3.63	2238611050	66611	86.22	34850	34900	33100	44700	24100	34400	33606.99	0.44	-7092	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1368	-9.13	30.50	12	1.61	-3630.00	1087.00	84900	20230906	-60.95	22050	20231020	50.34	52800	-37.22	20240122	27050	22.55	20240104	84900	-60.95	20230906	22050	50.34	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
21	20240327	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-800	5	-2.33	1548713600	45875	59.38	34850	34900	33350	44700	24100	34400	33759.15	0.44	-5843	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1387	-9.26	30.91	12	1.11	-3630.00	1087.00	84900	20230906	-60.42	22050	20231020	52.38	52800	-36.36	20240122	27050	24.21	20240104	84900	-60.42	20230906	22050	52.38	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
22	20240327	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	-1050	5	-3.05	1365092950	40391	52.28	34850	34900	33350	44700	24100	34400	33796.66	0.44	-4867	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1376	-9.19	30.68	12	0.98	-3630.00	1087.00	84900	20230906	-60.72	22050	20231020	51.25	52800	-36.84	20240122	27050	23.29	20240104	84900	-60.72	20230906	22050	51.25	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
23	20240327	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-800	5	-2.33	1167120400	34482	44.63	34850	34900	33400	44700	24100	34400	33846.92	0.44	-3648	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1387	-9.26	30.91	12	0.84	-3630.00	1087.00	84900	20230906	-60.42	22050	20231020	52.38	52800	-36.36	20240122	27050	24.21	20240104	84900	-60.42	20230906	22050	52.38	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
24	20240327	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	-900	5	-2.62	807909500	23779	30.78	34850	34900	33400	44700	24100	34400	33975.40	0.44	-3624	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1383	-9.23	30.82	12	0.58	-3630.00	1087.00	84900	20230906	-60.54	22050	20231020	51.93	52800	-36.55	20240122	27050	23.84	20240104	84900	-60.54	20230906	22050	51.93	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
25	20240327	091145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34550	150	2	0.44	138253800	3987	5.16	34850	34900	34450	44700	24100	34400	34677.54	0.44	-641	35600	35000	34150	33550	32700	35300	33850	41	10300	1000	24080	50	1	4127071	1426	-9.52	31.78	12	0.10	-3630.00	1087.00	84900	20230906	-59.31	22050	20231020	56.69	52800	-34.56	20240122	27050	27.73	20240104	84900	-59.31	20230906	22050	56.69	20231020	2.77	N	355390	1000	41 억	18279	N	N	658	N	N
26	20240326	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	800	2	2.38	2645109950	76932	82.05	33600	34750	33300	43650	23550	33600	34382.51	0.29	5398	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1420	-9.48	31.65	12	1.86	-3630.00	1087.00	84900	20230906	-59.48	22050	20231020	56.01	52800	-34.85	20240122	27050	27.17	20240104	84900	-59.48	20230906	22050	56.01	20231020	2.80	N	355390	1000	41 억	11949	N	N	658	N	N
27	20240326	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34450	850	2	2.53	2562738150	74539	79.50	33600	34750	33300	43650	23550	33600	34381.30	0.29	5771	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1422	-9.49	31.69	12	1.81	-3630.00	1087.00	84900	20230906	-59.42	22050	20231020	56.24	52800	-34.75	20240122	27050	27.36	20240104	84900	-59.42	20230906	22050	56.24	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
28	20240326	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	800	2	2.38	2231856450	64943	69.26	33600	34750	33300	43650	23550	33600	34366.53	0.29	5292	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1420	-9.48	31.65	12	1.57	-3630.00	1087.00	84900	20230906	-59.48	22050	20231020	56.01	52800	-34.85	20240122	27050	27.17	20240104	84900	-59.48	20230906	22050	56.01	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
29	20240326	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34150	550	2	1.64	1978475850	57566	61.39	33600	34750	33300	43650	23550	33600	34368.99	0.29	4456	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1409	-9.41	31.42	12	1.39	-3630.00	1087.00	84900	20230906	-59.78	22050	20231020	54.88	52800	-35.32	20240122	27050	26.25	20240104	84900	-59.78	20230906	22050	54.88	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
30	20240326	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	750	2	2.23	1692631000	49230	52.50	33600	34750	33300	43650	23550	33600	34382.30	0.29	4608	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1418	-9.46	31.60	12	1.19	-3630.00	1087.00	84900	20230906	-59.54	22050	20231020	55.78	52800	-34.94	20240122	27050	26.99	20240104	84900	-59.54	20230906	22050	55.78	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
31	20240326	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	800	2	2.38	1396452400	40638	43.34	33600	34750	33300	43650	23550	33600	34363.44	0.29	1840	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1420	-9.48	31.65	12	0.98	-3630.00	1087.00	84900	20230906	-59.48	22050	20231020	56.01	52800	-34.85	20240122	27050	27.17	20240104	84900	-59.48	20230906	22050	56.01	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
32	20240326	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	650	2	1.93	1044000350	30376	32.40	33600	34750	33300	43650	23550	33600	34369.55	0.29	-931	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1414	-9.44	31.51	12	0.74	-3630.00	1087.00	84900	20230906	-59.66	22050	20231020	55.33	52800	-35.13	20240122	27050	26.62	20240104	84900	-59.66	20230906	22050	55.33	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
33	20240326	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	300	2	0.89	128726600	3837	4.09	33600	33900	33300	43650	23550	33600	33548.60	0.29	758	35200	34400	34000	33200	32800	34200	33000	41	10050	1000	23520	50	1	4127071	1399	-9.34	31.19	12	0.09	-3630.00	1087.00	84900	20230906	-60.07	22050	20231020	53.74	52800	-35.80	20240122	27050	25.32	20240104	84900	-60.07	20230906	22050	53.74	20231020	2.80	N	355390	1000	41 억	11949	N	N	374	N	N
34	20240325	161206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-1100	5	-3.17	3125548500	92366	103.04	34700	34800	33600	45100	24300	34700	33839.00	0.28	2068	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1387	-9.26	30.91	12	2.24	-3630.00	1087.00	84900	20230906	-60.42	22050	20231020	52.38	52800	-36.36	20240122	27050	24.21	20240104	84900	-60.42	20230906	22050	52.38	20231020	2.72	N	355390	1000	41 억	11380	N	N	374	N	N
35	20240325	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-1000	5	-2.88	2700874400	79736	88.95	34700	34800	33600	45100	24300	34700	33872.00	0.28	1365	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1391	-9.28	31.00	12	1.93	-3630.00	1087.00	84900	20230906	-60.31	22050	20231020	52.83	52800	-36.17	20240122	27050	24.58	20240104	84900	-60.31	20230906	22050	52.83	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
36	20240325	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33850	-850	5	-2.45	2381327100	70265	78.38	34700	34800	33600	45100	24300	34700	33889.87	0.28	1315	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1397	-9.33	31.14	12	1.70	-3630.00	1087.00	84900	20230906	-60.13	22050	20231020	53.51	52800	-35.89	20240122	27050	25.14	20240104	84900	-60.13	20230906	22050	53.51	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
37	20240325	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	-900	5	-2.59	2203286100	64991	72.50	34700	34800	33600	45100	24300	34700	33900.57	0.28	776	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1395	-9.31	31.09	12	1.57	-3630.00	1087.00	84900	20230906	-60.19	22050	20231020	53.29	52800	-35.98	20240122	27050	24.95	20240104	84900	-60.19	20230906	22050	53.29	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
38	20240325	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	-800	5	-2.31	2105724600	62117	69.29	34700	34800	33600	45100	24300	34700	33898.45	0.28	1056	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1399	-9.34	31.19	12	1.51	-3630.00	1087.00	84900	20230906	-60.07	22050	20231020	53.74	52800	-35.80	20240122	27050	25.32	20240104	84900	-60.07	20230906	22050	53.74	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
39	20240325	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	-750	5	-2.16	1778879300	52440	58.50	34700	34800	33600	45100	24300	34700	33921.17	0.28	69	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1401	-9.35	31.23	12	1.27	-3630.00	1087.00	84900	20230906	-60.01	22050	20231020	53.97	52800	-35.70	20240122	27050	25.51	20240104	84900	-60.01	20230906	22050	53.97	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
40	20240325	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	-700	5	-2.02	1455156900	42869	47.82	34700	34800	33600	45100	24300	34700	33943.07	0.28	-52	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1403	-9.37	31.28	12	1.04	-3630.00	1087.00	84900	20230906	-59.95	22050	20231020	54.20	52800	-35.61	20240122	27050	25.69	20240104	84900	-59.95	20230906	22050	54.20	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
41	20240325	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	-950	5	-2.74	466088900	13654	15.23	34700	34800	33750	45100	24300	34700	34132.88	0.28	-1330	36366	35532	35016	34182	33666	35275	33925	41	10400	1000	24290	50	1	4127071	1393	-9.30	31.05	12	0.33	-3630.00	1087.00	84900	20230906	-60.25	22050	20231020	53.06	52800	-36.08	20240122	27050	24.77	20240104	84900	-60.25	20230906	22050	53.06	20231020	2.72	N	355390	1000	41 억	11380	N	N	0	N	N
42	20240322	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	0	3	0.00	3087213200	88044	39.91	35200	35850	34500	45100	24300	34700	35068.95	0.37	-1497	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1432	-9.56	31.92	12	2.13	-3630.00	1087.00	84900	20230906	-59.13	22050	20231020	57.37	52800	-34.28	20240122	27050	28.28	20240104	84900	-59.13	20230906	22050	57.37	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
43	20240322	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	50	2	0.14	2945038750	83949	38.06	35200	35850	34500	45100	24300	34700	35081.74	0.37	-1480	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1434	-9.57	31.97	12	2.03	-3630.00	1087.00	84900	20230906	-59.07	22050	20231020	57.60	52800	-34.19	20240122	27050	28.47	20240104	84900	-59.07	20230906	22050	57.60	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
44	20240322	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34650	-50	5	-0.14	2526924300	71940	32.61	35200	35850	34500	45100	24300	34700	35126.04	0.37	-1543	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1430	-9.55	31.88	12	1.74	-3630.00	1087.00	84900	20230906	-59.19	22050	20231020	57.14	52800	-34.38	20240122	27050	28.10	20240104	84900	-59.19	20230906	22050	57.14	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
45	20240322	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	150	2	0.43	2178385550	61901	28.06	35200	35850	34700	45100	24300	34700	35192.25	0.37	-1469	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1438	-9.60	32.06	12	1.50	-3630.00	1087.00	84900	20230906	-58.95	22050	20231020	58.05	52800	-34.00	20240122	27050	28.84	20240104	84900	-58.95	20230906	22050	58.05	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
46	20240322	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34800	100	2	0.29	1939017650	55024	24.94	35200	35850	34750	45100	24300	34700	35240.48	0.37	-1538	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1436	-9.59	32.01	12	1.33	-3630.00	1087.00	84900	20230906	-59.01	22050	20231020	57.82	52800	-34.09	20240122	27050	28.65	20240104	84900	-59.01	20230906	22050	57.82	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
47	20240322	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	500	2	1.44	1654752600	46895	21.26	35200	35850	34750	45100	24300	34700	35287.60	0.37	-7	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1453	-9.70	32.38	12	1.14	-3630.00	1087.00	84900	20230906	-58.54	22050	20231020	59.64	52800	-33.33	20240122	27050	30.13	20240104	84900	-58.54	20230906	22050	59.64	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
48	20240322	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	800	2	2.31	1347984700	38181	17.31	35200	35850	34750	45100	24300	34700	35306.72	0.37	133	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1465	-9.78	32.66	12	0.93	-3630.00	1087.00	84900	20230906	-58.19	22050	20231020	61.00	52800	-32.77	20240122	27050	31.24	20240104	84900	-58.19	20230906	22050	61.00	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
49	20240322	091201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35250	550	2	1.59	364074650	10409	4.72	35200	35250	34750	45100	24300	34700	34979.62	0.37	1934	37233	35966	35183	33916	33133	35575	33525	41	10400	1000	24290	50	1	4127071	1455	-9.71	32.43	12	0.25	-3630.00	1087.00	84900	20230906	-58.48	22050	20231020	59.86	52800	-33.24	20240122	27050	30.31	20240104	84900	-58.48	20230906	22050	59.86	20231020	2.93	N	355390	1000	41 억	15309	N	N	0	N	N
50	20240321	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	-1350	5	-3.74	7588255900	216985	102.22	36350	36450	34400	46850	25250	36050	34972.47	0.31	-463	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1432	-9.56	31.92	12	5.26	-3630.00	1087.00	84900	20230906	-59.13	22050	20231020	57.37	52800	-34.28	20240122	27050	28.28	20240104	84900	-59.13	20230906	22050	57.37	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
51	20240321	151202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-1300	5	-3.61	7352291200	210193	99.02	36350	36450	34400	46850	25250	36050	34978.39	0.31	-412	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1434	-9.57	31.97	12	5.09	-3630.00	1087.00	84900	20230906	-59.07	22050	20231020	57.60	52800	-34.19	20240122	27050	28.47	20240104	84900	-59.07	20230906	22050	57.60	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
52	20240321	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34650	-1400	5	-3.88	6579876550	187864	88.51	36350	36450	34400	46850	25250	36050	35024.28	0.31	-1538	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1430	-9.55	31.88	12	4.55	-3630.00	1087.00	84900	20230906	-59.19	22050	20231020	57.14	52800	-34.38	20240122	27050	28.10	20240104	84900	-59.19	20230906	22050	57.14	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
53	20240321	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	-650	5	-1.80	5772651600	164787	77.63	36350	36450	34400	46850	25250	36050	35030.54	0.31	425	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1461	-9.75	32.57	12	3.99	-3630.00	1087.00	84900	20230906	-58.30	22050	20231020	60.54	52800	-32.95	20240122	27050	30.87	20240104	84900	-58.30	20230906	22050	60.54	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
54	20240321	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34900	-1150	5	-3.19	5257421900	150078	70.70	36350	36450	34400	46850	25250	36050	35030.77	0.31	1514	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1440	-9.61	32.11	12	3.64	-3630.00	1087.00	84900	20230906	-58.89	22050	20231020	58.28	52800	-33.90	20240122	27050	29.02	20240104	84900	-58.89	20230906	22050	58.28	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
55	20240321	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-1300	5	-3.61	4716689550	134514	63.37	36350	36450	34400	46850	25250	36050	35064.14	0.31	4055	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1434	-9.57	31.97	12	3.26	-3630.00	1087.00	84900	20230906	-59.07	22050	20231020	57.60	52800	-34.19	20240122	27050	28.47	20240104	84900	-59.07	20230906	22050	57.60	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
56	20240321	101203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-1000	5	-2.77	2750641450	77791	36.65	36350	36450	34950	46850	25250	36050	35358.73	0.31	-478	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1447	-9.66	32.24	12	1.88	-3630.00	1087.00	84900	20230906	-58.72	22050	20231020	58.96	52800	-33.62	20240122	27050	29.57	20240104	84900	-58.72	20230906	22050	58.96	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
57	20240321	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	-450	5	-1.25	752635150	21158	9.97	36350	36450	35000	46850	25250	36050	35570.48	0.31	4525	40383	38216	36833	34666	33283	37525	33975	41	10800	1000	25230	50	1	4127071	1469	-9.81	32.75	12	0.51	-3630.00	1087.00	84900	20230906	-58.07	22050	20231020	61.45	52800	-32.58	20240122	27050	31.61	20240104	84900	-58.07	20230906	22050	61.45	20231020	2.88	N	355390	1000	41 억	12679	N	N	0	N	N
58	20240320	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36050	-2450	5	-6.36	7757351750	211087	255.29	38600	39000	35450	50000	26950	38500	36749.11	0.42	-10986	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1488	-9.93	33.16	12	5.11	-3630.00	1087.00	84900	20230906	-57.54	22050	20231020	63.49	52800	-31.72	20240122	27050	33.27	20240104	84900	-57.54	20230906	22050	63.49	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
59	20240320	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	-2900	5	-7.53	7185009950	195101	235.96	38600	39000	35550	50000	26950	38500	36826.19	0.42	-11445	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1469	-9.81	32.75	12	4.73	-3630.00	1087.00	84900	20230906	-58.07	22050	20231020	61.45	52800	-32.58	20240122	27050	31.61	20240104	84900	-58.07	20230906	22050	61.45	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
60	20240320	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36600	-1900	5	-4.94	5185933800	139725	168.99	38600	39000	36500	50000	26950	38500	37114.20	0.42	-10452	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1511	-10.08	33.67	12	3.39	-3630.00	1087.00	84900	20230906	-56.89	22050	20231020	65.99	52800	-30.68	20240122	27050	35.30	20240104	84900	-56.89	20230906	22050	65.99	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
61	20240320	131159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36750	-1750	5	-4.55	4557308400	122556	148.22	38600	39000	36500	50000	26950	38500	37184.34	0.42	-9315	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1517	-10.12	33.81	12	2.97	-3630.00	1087.00	84900	20230906	-56.71	22050	20231020	66.67	52800	-30.40	20240122	27050	35.86	20240104	84900	-56.71	20230906	22050	66.67	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
62	20240320	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36650	-1850	5	-4.81	4215045150	113243	136.96	38600	39000	36500	50000	26950	38500	37220.00	0.42	-8088	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1513	-10.10	33.72	12	2.74	-3630.00	1087.00	84900	20230906	-56.83	22050	20231020	66.21	52800	-30.59	20240122	27050	35.49	20240104	84900	-56.83	20230906	22050	66.21	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
63	20240320	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	-1650	5	-4.29	3203995650	85714	103.66	38600	39000	36850	50000	26950	38500	37378.63	0.42	-6300	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1521	-10.15	33.90	12	2.08	-3630.00	1087.00	84900	20230906	-56.60	22050	20231020	67.12	52800	-30.21	20240122	27050	36.23	20240104	84900	-56.60	20230906	22050	67.12	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
64	20240320	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37000	-1500	5	-3.90	2254908200	60066	72.65	38600	39000	36850	50000	26950	38500	37538.75	0.42	-3536	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1527	-10.19	34.04	12	1.46	-3630.00	1087.00	84900	20230906	-56.42	22050	20231020	67.80	52800	-29.92	20240122	27050	36.78	20240104	84900	-56.42	20230906	22050	67.80	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
65	20240320	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38300	-200	5	-0.52	302945200	7846	9.49	38600	39000	38250	50000	26950	38500	38613.00	0.42	461	40900	39700	39000	37800	37100	39350	37450	41	11500	1000	26950	50	1	4127071	1581	-10.55	35.23	12	0.19	-3630.00	1087.00	84900	20230906	-54.89	22050	20231020	73.70	52800	-27.46	20240122	27050	41.59	20240104	84900	-54.89	20230906	22050	73.70	20231020	3.09	N	355390	1000	41 억	17496	N	N	0	N	N
66	20240319	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38500	-1200	5	-3.02	3172837950	81931	51.90	40150	40200	38300	51600	27800	39700	38726.73	0.66	-9813	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1589	-10.61	35.42	12	1.99	-3630.00	1087.00	84900	20230906	-54.65	22050	20231020	74.60	52800	-27.08	20240122	27050	42.33	20240104	84900	-54.65	20230906	22050	74.60	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
67	20240319	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38500	-1200	5	-3.02	2992341450	77245	48.93	40150	40200	38300	51600	27800	39700	38738.32	0.66	-9001	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1589	-10.61	35.42	12	1.87	-3630.00	1087.00	84900	20230906	-54.65	22050	20231020	74.60	52800	-27.08	20240122	27050	42.33	20240104	84900	-54.65	20230906	22050	74.60	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
68	20240319	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38450	-1250	5	-3.15	2623125500	67636	42.85	40150	40200	38300	51600	27800	39700	38782.98	0.66	-8341	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1587	-10.59	35.37	12	1.64	-3630.00	1087.00	84900	20230906	-54.71	22050	20231020	74.38	52800	-27.18	20240122	27050	42.14	20240104	84900	-54.71	20230906	22050	74.38	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
69	20240319	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38350	-1350	5	-3.40	2348352700	60491	38.32	40150	40200	38300	51600	27800	39700	38821.52	0.66	-8317	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1583	-10.56	35.28	12	1.47	-3630.00	1087.00	84900	20230906	-54.83	22050	20231020	73.92	52800	-27.37	20240122	27050	41.77	20240104	84900	-54.83	20230906	22050	73.92	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
70	20240319	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38650	-1050	5	-2.64	1774744000	45560	28.86	40150	40200	38450	51600	27800	39700	38953.99	0.66	-6003	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1595	-10.65	35.56	12	1.10	-3630.00	1087.00	84900	20230906	-54.48	22050	20231020	75.28	52800	-26.80	20240122	27050	42.88	20240104	84900	-54.48	20230906	22050	75.28	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
71	20240319	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38800	-900	5	-2.27	1528215550	39197	24.83	40150	40200	38450	51600	27800	39700	38988.07	0.66	-2867	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1601	-10.69	35.69	12	0.95	-3630.00	1087.00	84900	20230906	-54.30	22050	20231020	75.96	52800	-26.52	20240122	27050	43.44	20240104	84900	-54.30	20230906	22050	75.96	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
72	20240319	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38900	-800	5	-2.02	1234283450	31611	20.02	40150	40200	38450	51600	27800	39700	39046.01	0.66	-983	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1605	-10.72	35.79	12	0.77	-3630.00	1087.00	84900	20230906	-54.18	22050	20231020	76.42	52800	-26.33	20240122	27050	43.81	20240104	84900	-54.18	20230906	22050	76.42	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
73	20240319	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39200	-500	5	-1.26	421746400	10692	6.77	40150	40200	38950	51600	27800	39700	39445.04	0.66	-341	42166	40932	39016	37782	35866	41550	38400	41	11900	1000	27790	50	1	4127071	1618	-10.80	36.06	12	0.26	-3630.00	1087.00	84900	20230906	-53.83	22050	20231020	77.78	52800	-25.76	20240122	27050	44.92	20240104	84900	-53.83	20230906	22050	77.78	20231020	3.10	N	355390	1000	41 억	27329	N	N	0	N	N
74	20240318	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39700	1150	2	2.98	6119927550	157503	112.59	38550	40250	37100	50100	27000	38550	38855.45	0.44	34638	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1638	-10.94	36.52	12	3.82	-3630.00	1087.00	84900	20230906	-53.24	22050	20231020	80.05	52800	-24.81	20240122	27050	46.77	20240104	84900	-53.24	20230906	22050	80.05	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
75	20240318	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39900	1350	2	3.50	5920531300	152486	109.00	38550	40250	37100	50100	27000	38550	38826.90	0.44	34007	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1647	-10.99	36.71	12	3.69	-3630.00	1087.00	84900	20230906	-53.00	22050	20231020	80.95	52800	-24.43	20240122	27050	47.50	20240104	84900	-53.00	20230906	22050	80.95	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
76	20240318	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39800	1250	2	3.24	5306891000	137079	97.99	38550	40250	37100	50100	27000	38550	38714.23	0.44	31001	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1643	-10.96	36.61	12	3.32	-3630.00	1087.00	84900	20230906	-53.12	22050	20231020	80.50	52800	-24.62	20240122	27050	47.13	20240104	84900	-53.12	20230906	22050	80.50	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
77	20240318	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39950	1400	2	3.63	4851938150	125660	89.83	38550	40250	37100	50100	27000	38550	38611.68	0.44	26488	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1649	-11.01	36.75	12	3.04	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
78	20240318	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39900	1350	2	3.50	3999734750	104344	74.59	38550	39900	37100	50100	27000	38550	38331.99	0.44	16522	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1647	-10.99	36.71	12	2.53	-3630.00	1087.00	84900	20230906	-53.00	22050	20231020	80.95	52800	-24.43	20240122	27050	47.50	20240104	84900	-53.00	20230906	22050	80.95	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
79	20240318	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39000	450	2	1.17	3028892550	79724	56.99	38550	39000	37100	50100	27000	38550	37991.53	0.44	10907	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1610	-10.74	35.88	12	1.93	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	52800	-26.14	20240122	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
80	20240318	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38250	-300	5	-0.78	2236605650	59197	42.32	38550	38950	37100	50100	27000	38550	37781.12	0.44	2185	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1579	-10.54	35.19	12	1.43	-3630.00	1087.00	84900	20230906	-54.95	22050	20231020	73.47	52800	-27.56	20240122	27050	41.40	20240104	84900	-54.95	20230906	22050	73.47	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
81	20240318	091140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38150	-400	5	-1.04	406420350	10576	7.56	38550	38950	38100	50100	27000	38550	38427.39	0.44	197	40050	39300	38650	37900	37250	38975	37575	41	11550	1000	26980	50	1	4127071	1574	-10.51	35.10	12	0.26	-3630.00	1087.00	84900	20230906	-55.06	22050	20231020	73.02	52800	-27.75	20240122	27050	41.04	20240104	84900	-55.06	20230906	22050	73.02	20231020	3.25	N	355390	1000	41 억	18050	N	N	0	N	N
82	20240315	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38550	-1050	5	-2.65	5376583900	139069	85.32	39200	39400	38000	51400	27750	39600	38661.44	0.72	-10991	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1591	-10.62	35.46	12	3.37	-3630.00	1087.00	84900	20230906	-54.59	22050	20231020	74.83	52800	-26.99	20240122	27050	42.51	20240104	84900	-54.59	20230906	22050	74.83	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
83	20240315	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38650	-950	5	-2.40	4975574900	128672	78.94	39200	39400	38000	51400	27750	39600	38668.57	0.72	-9762	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1595	-10.65	35.56	12	3.12	-3630.00	1087.00	84900	20230906	-54.48	22050	20231020	75.28	52800	-26.80	20240122	27050	42.88	20240104	84900	-54.48	20230906	22050	75.28	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
84	20240315	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38850	-750	5	-1.89	4269456850	110401	67.73	39200	39400	38000	51400	27750	39600	38672.16	0.72	-8878	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1603	-10.70	35.74	12	2.68	-3630.00	1087.00	84900	20230906	-54.24	22050	20231020	76.19	52800	-26.42	20240122	27050	43.62	20240104	84900	-54.24	20230906	22050	76.19	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
85	20240315	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38600	-1000	5	-2.53	3841407800	99319	60.93	39200	39400	38000	51400	27750	39600	38677.35	0.72	-6875	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1593	-10.63	35.51	12	2.41	-3630.00	1087.00	84900	20230906	-54.53	22050	20231020	75.06	52800	-26.89	20240122	27050	42.70	20240104	84900	-54.53	20230906	22050	75.06	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
86	20240315	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39000	-600	5	-1.52	3444702050	89095	54.66	39200	39400	38000	51400	27750	39600	38663.11	0.72	-5895	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1610	-10.74	35.88	12	2.16	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	52800	-26.14	20240122	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
87	20240315	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39000	-600	5	-1.52	2962675350	76805	47.12	39200	39400	38000	51400	27750	39600	38573.82	0.72	-2607	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1610	-10.74	35.88	12	1.86	-3630.00	1087.00	84900	20230906	-54.06	22050	20231020	76.87	52800	-26.14	20240122	27050	44.18	20240104	84900	-54.06	20230906	22050	76.87	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
88	20240315	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39050	-550	5	-1.39	2291513300	59575	36.55	39200	39400	38000	51400	27750	39600	38464.10	0.72	2071	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1612	-10.76	35.92	12	1.44	-3630.00	1087.00	84900	20230906	-54.00	22050	20231020	77.10	52800	-26.04	20240122	27050	44.36	20240104	84900	-54.00	20230906	22050	77.10	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
89	20240315	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38350	-1250	5	-3.16	688062400	17828	10.94	39200	39400	38300	51400	27750	39600	38593.75	0.72	-2248	41933	40766	40133	38966	38333	40450	38650	41	11800	1000	27720	50	1	4127071	1583	-10.56	35.28	12	0.43	-3630.00	1087.00	84900	20230906	-54.83	22050	20231020	73.92	52800	-27.37	20240122	27050	41.77	20240104	84900	-54.83	20230906	22050	73.92	20231020	3.19	N	355390	1000	41 억	29514	N	N	0	N	N
90	20240314	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39600	400	2	1.02	6505608000	161374	105.43	40250	41300	39500	50900	27450	39200	40315.50	0.38	12457	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1634	-10.91	36.43	12	3.91	-3630.00	1087.00	84900	20230906	-53.36	22050	20231020	79.59	52800	-25.00	20240122	27050	46.40	20240104	84900	-53.36	20230906	22050	79.59	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
91	20240314	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39600	400	2	1.02	6310437500	156443	102.21	40250	41300	39500	50900	27450	39200	40337.63	0.38	11942	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1634	-10.91	36.43	12	3.79	-3630.00	1087.00	84900	20230906	-53.36	22050	20231020	79.59	52800	-25.00	20240122	27050	46.40	20240104	84900	-53.36	20230906	22050	79.59	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
92	20240314	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39950	750	2	1.91	5698385150	141038	92.15	40250	41300	39650	50900	27450	39200	40403.96	0.38	12057	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1649	-11.01	36.75	12	3.42	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
93	20240314	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39800	600	2	1.53	5261237850	130068	84.98	40250	41300	39650	50900	27450	39200	40450.77	0.38	11401	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1643	-10.96	36.61	12	3.15	-3630.00	1087.00	84900	20230906	-53.12	22050	20231020	80.50	52800	-24.62	20240122	27050	47.13	20240104	84900	-53.12	20230906	22050	80.50	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
94	20240314	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40100	900	2	2.30	4854811100	119886	78.33	40250	41300	39650	50900	27450	39200	40496.20	0.38	11549	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1655	-11.05	36.89	12	2.90	-3630.00	1087.00	84900	20230906	-52.77	22050	20231020	81.86	52800	-24.05	20240122	27050	48.24	20240104	84900	-52.77	20230906	22050	81.86	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
95	20240314	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40000	800	2	2.04	4479212500	110541	72.22	40250	41300	39650	50900	27450	39200	40521.90	0.38	11837	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1651	-11.02	36.80	12	2.68	-3630.00	1087.00	84900	20230906	-52.89	22050	20231020	81.41	52800	-24.24	20240122	27050	47.87	20240104	84900	-52.89	20230906	22050	81.41	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
96	20240314	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40050	850	2	2.17	3795897700	93389	61.02	40250	41300	40000	50900	27450	39200	40647.48	0.38	11328	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1653	-11.03	36.84	12	2.26	-3630.00	1087.00	84900	20230906	-52.83	22050	20231020	81.63	52800	-24.15	20240122	27050	48.06	20240104	84900	-52.83	20230906	22050	81.63	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
97	20240314	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40950	1750	2	4.46	2043596800	50193	32.79	40250	41300	40250	50900	27450	39200	40717.50	0.38	17603	41366	40282	39666	38582	37966	39975	38275	41	11700	1000	27440	50	1	4127071	1690	-11.28	37.67	12	1.22	-3630.00	1087.00	84900	20230906	-51.77	22050	20231020	85.71	52800	-22.44	20240122	27050	51.39	20240104	84900	-51.77	20230906	22050	85.71	20231020	3.22	N	355390	1000	41 억	15541	N	N	0	N	N
98	20240313	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39200	-200	5	-0.51	6000276850	150672	68.19	40100	40750	39050	51200	27600	39400	39825.74	0.56	-9777	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1618	-10.80	36.06	12	3.65	-3630.00	1087.00	84900	20230906	-53.83	22050	20231020	77.78	52800	-25.76	20240122	27050	44.92	20240104	84900	-53.83	20230906	22050	77.78	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
99	20240313	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39200	-200	5	-0.51	5743387750	144109	65.22	40100	40750	39150	51200	27600	39400	39854.69	0.56	-8494	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1618	-10.80	36.06	12	3.49	-3630.00	1087.00	84900	20230906	-53.83	22050	20231020	77.78	52800	-25.76	20240122	27050	44.92	20240104	84900	-53.83	20230906	22050	77.78	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
100	20240313	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39250	-150	5	-0.38	5139548850	128754	58.27	40100	40750	39150	51200	27600	39400	39917.87	0.56	-7759	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1620	-10.81	36.11	12	3.12	-3630.00	1087.00	84900	20230906	-53.77	22050	20231020	78.00	52800	-25.66	20240122	27050	45.10	20240104	84900	-53.77	20230906	22050	78.00	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
101	20240313	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39550	150	2	0.38	4562360350	114067	51.63	40100	40750	39450	51200	27600	39400	39997.56	0.56	-3899	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1632	-10.90	36.38	12	2.76	-3630.00	1087.00	84900	20230906	-53.42	22050	20231020	79.37	52800	-25.09	20240122	27050	46.21	20240104	84900	-53.42	20230906	22050	79.37	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
102	20240313	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39950	550	2	1.40	4032801700	100746	45.60	40100	40750	39450	51200	27600	39400	40029.84	0.56	1059	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1649	-11.01	36.75	12	2.44	-3630.00	1087.00	84900	20230906	-52.94	22050	20231020	81.18	52800	-24.34	20240122	27050	47.69	20240104	84900	-52.94	20230906	22050	81.18	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
103	20240313	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40200	800	2	2.03	2902990400	72709	32.91	40100	40400	39450	51200	27600	39400	39926.66	0.56	-2218	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1659	-11.07	36.98	12	1.76	-3630.00	1087.00	84900	20230906	-52.65	22050	20231020	82.31	52800	-23.86	20240122	27050	48.61	20240104	84900	-52.65	20230906	22050	82.31	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
104	20240313	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39850	450	2	1.14	2220485600	55627	25.18	40100	40400	39450	51200	27600	39400	39918.06	0.56	-774	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1645	-10.98	36.66	12	1.35	-3630.00	1087.00	84900	20230906	-53.06	22050	20231020	80.73	52800	-24.53	20240122	27050	47.32	20240104	84900	-53.06	20230906	22050	80.73	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
105	20240313	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39700	300	2	0.76	555305450	13939	6.31	40100	40350	39500	51200	27600	39400	39840.47	0.56	-4429	41800	40600	39350	38150	36900	41200	38750	41	11800	1000	27580	50	1	4127071	1638	-10.94	36.52	12	0.34	-3630.00	1087.00	84900	20230906	-53.24	22050	20231020	80.05	52800	-24.81	20240122	27050	46.77	20240104	84900	-53.24	20230906	22050	80.05	20231020	3.49	N	355390	1000	41 억	23015	N	N	0	N	N
106	20240312	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39400	300	2	0.77	8659107400	219865	95.42	39000	40550	38100	50800	27400	39100	39383.97	0.48	1599	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1626	-10.85	36.25	12	5.33	-3630.00	1087.00	84900	20230906	-53.59	22050	20231020	78.68	52800	-25.38	20240122	27050	45.66	20240104	84900	-53.59	20230906	22050	78.68	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
107	20240312	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39250	150	2	0.38	8369358200	212490	92.22	39000	40550	38100	50800	27400	39100	39387.23	0.48	3636	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1620	-10.81	36.11	12	5.15	-3630.00	1087.00	84900	20230906	-53.77	22050	20231020	78.00	52800	-25.66	20240122	27050	45.10	20240104	84900	-53.77	20230906	22050	78.00	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
108	20240312	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39050	-50	5	-0.13	4937980450	126018	54.69	39000	40550	38100	50800	27400	39100	39184.80	0.48	-2793	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1612	-10.76	35.92	12	3.05	-3630.00	1087.00	84900	20230906	-54.00	22050	20231020	77.10	52800	-26.04	20240122	27050	44.36	20240104	84900	-54.00	20230906	22050	77.10	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
109	20240312	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38800	-300	5	-0.77	4472414900	114007	49.48	39000	40550	38100	50800	27400	39100	39229.43	0.48	-2182	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1601	-10.69	35.69	12	2.76	-3630.00	1087.00	84900	20230906	-54.30	22050	20231020	75.96	52800	-26.52	20240122	27050	43.44	20240104	84900	-54.30	20230906	22050	75.96	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
110	20240312	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38800	-300	5	-0.77	3777054800	96045	41.68	39000	40550	38100	50800	27400	39100	39326.16	0.48	-693	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1601	-10.69	35.69	12	2.33	-3630.00	1087.00	84900	20230906	-54.30	22050	20231020	75.96	52800	-26.52	20240122	27050	43.44	20240104	84900	-54.30	20230906	22050	75.96	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
111	20240312	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39300	200	2	0.51	3161983000	80275	34.84	39000	40550	38100	50800	27400	39100	39389.81	0.48	-805	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1622	-10.83	36.15	12	1.95	-3630.00	1087.00	84900	20230906	-53.71	22050	20231020	78.23	52800	-25.57	20240122	27050	45.29	20240104	84900	-53.71	20230906	22050	78.23	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
112	20240312	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39550	450	2	1.15	2573348450	65399	28.38	39000	40550	38100	50800	27400	39100	39348.88	0.48	1261	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1632	-10.90	36.38	12	1.58	-3630.00	1087.00	84900	20230906	-53.42	22050	20231020	79.37	52800	-25.09	20240122	27050	46.21	20240104	84900	-53.42	20230906	22050	79.37	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
113	20240312	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38150	-950	5	-2.43	884874750	22936	9.95	39000	39300	38100	50800	27400	39100	38577.50	0.48	320	41200	40150	39550	38500	37900	39850	38200	41	11700	1000	27370	50	1	4127071	1574	-10.51	35.10	12	0.56	-3630.00	1087.00	84900	20230906	-55.06	22050	20231020	73.02	52800	-27.75	20240122	27050	41.04	20240104	84900	-55.06	20230906	22050	73.02	20231020	3.55	N	355390	1000	41 억	19644	N	N	0	N	N
114	20240311	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39100	-2600	5	-6.24	9051963800	229423	101.28	39700	40600	38950	54200	29200	41700	39455.21	0.48	-4095	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1614	-10.77	35.97	12	5.56	-3630.00	1087.00	84900	20230906	-53.95	22050	20231020	77.32	52800	-25.95	20240122	27050	44.55	20240104	84900	-53.95	20230906	22050	77.32	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
115	20240311	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39050	-2650	5	-6.35	8791023750	222742	98.33	39700	40600	38950	54200	29200	41700	39466.78	0.48	-4045	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1612	-10.76	35.92	12	5.40	-3630.00	1087.00	84900	20230906	-54.00	22050	20231020	77.10	52800	-26.04	20240122	27050	44.36	20240104	84900	-54.00	20230906	22050	77.10	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
116	20240311	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39350	-2350	5	-5.64	7956454700	201407	88.91	39700	40600	38950	54200	29200	41700	39503.80	0.48	-3280	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1624	-10.84	36.20	12	4.88	-3630.00	1087.00	84900	20230906	-53.65	22050	20231020	78.46	52800	-25.47	20240122	27050	45.47	20240104	84900	-53.65	20230906	22050	78.46	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
117	20240311	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38950	-2750	5	-6.59	7414224300	187541	82.79	39700	40600	38950	54200	29200	41700	39533.30	0.48	-2294	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1607	-10.73	35.83	12	4.54	-3630.00	1087.00	84900	20230906	-54.12	22050	20231020	76.64	52800	-26.23	20240122	27050	43.99	20240104	84900	-54.12	20230906	22050	76.64	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
118	20240311	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39150	-2550	5	-6.12	6398766200	161565	71.32	39700	40600	39100	54200	29200	41700	39604.24	0.48	-1327	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1616	-10.79	36.02	12	3.91	-3630.00	1087.00	84900	20230906	-53.89	22050	20231020	77.55	52800	-25.85	20240122	27050	44.73	20240104	84900	-53.89	20230906	22050	77.55	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
119	20240311	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39600	-2100	5	-5.04	5356904300	135064	59.62	39700	40600	39100	54200	29200	41700	39661.20	0.48	2898	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1634	-10.91	36.43	12	3.27	-3630.00	1087.00	84900	20230906	-53.36	22050	20231020	79.59	52800	-25.00	20240122	27050	46.40	20240104	84900	-53.36	20230906	22050	79.59	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
120	20240311	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39250	-2450	5	-5.88	4471291600	112659	49.73	39700	40600	39150	54200	29200	41700	39687.81	0.48	4100	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1620	-10.81	36.11	12	2.73	-3630.00	1087.00	84900	20230906	-53.77	22050	20231020	78.00	52800	-25.66	20240122	27050	45.10	20240104	84900	-53.77	20230906	22050	78.00	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
121	20240311	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40100	-1600	5	-3.84	1127050800	28156	12.43	39700	40600	39700	54200	29200	41700	40025.76	0.48	5536	44800	43250	42400	40850	40000	42825	40425	41	12500	1000	29190	50	1	4127071	1655	-11.05	36.89	12	0.68	-3630.00	1087.00	84900	20230906	-52.77	22050	20231020	81.86	52800	-24.05	20240122	27050	48.24	20240104	84900	-52.77	20230906	22050	81.86	20231020	3.45	N	355390	1000	41 억	19707	N	N	0	N	N
122	20240308	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41700	-2050	5	-4.69	9449634800	223113	77.71	43850	43950	41550	56800	30650	43750	42354.79	0.62	-5981	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1721	-11.49	38.36	12	5.41	-3630.00	1087.00	84900	20230906	-50.88	22050	20231020	89.12	52800	-21.02	20240122	27050	54.16	20240104	84900	-50.88	20230906	22050	89.12	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
123	20240308	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41800	-1950	5	-4.46	9016259550	212726	74.10	43850	43950	41550	56800	30650	43750	42384.38	0.62	-6125	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1725	-11.52	38.45	12	5.15	-3630.00	1087.00	84900	20230906	-50.77	22050	20231020	89.57	52800	-20.83	20240122	27050	54.53	20240104	84900	-50.77	20230906	22050	89.57	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
124	20240308	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42050	-1700	5	-3.89	7189371050	168988	58.86	43850	43950	42000	56800	30650	43750	42543.68	0.62	-6322	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1735	-11.58	38.68	12	4.09	-3630.00	1087.00	84900	20230906	-50.47	22050	20231020	90.70	52800	-20.36	20240122	27050	55.45	20240104	84900	-50.47	20230906	22050	90.70	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
125	20240308	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42200	-1550	5	-3.54	6328772250	148561	51.75	43850	43950	42000	56800	30650	43750	42600.50	0.62	-6489	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1742	-11.63	38.82	12	3.60	-3630.00	1087.00	84900	20230906	-50.29	22050	20231020	91.38	52800	-20.08	20240122	27050	56.01	20240104	84900	-50.29	20230906	22050	91.38	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
126	20240308	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42200	-1550	5	-3.54	5588550200	130998	45.63	43850	43950	42200	56800	30650	43750	42661.34	0.62	-5239	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1742	-11.63	38.82	12	3.17	-3630.00	1087.00	84900	20230906	-50.29	22050	20231020	91.38	52800	-20.08	20240122	27050	56.01	20240104	84900	-50.29	20230906	22050	91.38	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
127	20240308	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42250	-1500	5	-3.43	4720228100	110490	38.49	43850	43950	42200	56800	30650	43750	42720.86	0.62	-4404	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1744	-11.64	38.87	12	2.68	-3630.00	1087.00	84900	20230906	-50.24	22050	20231020	91.61	52800	-19.98	20240122	27050	56.19	20240104	84900	-50.24	20230906	22050	91.61	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
128	20240308	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42450	-1300	5	-2.97	3831181100	89488	31.17	43850	43950	42200	56800	30650	43750	42812.23	0.62	-4680	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1752	-11.69	39.05	12	2.17	-3630.00	1087.00	84900	20230906	-50.00	22050	20231020	92.52	52800	-19.60	20240122	27050	56.93	20240104	84900	-50.00	20230906	22050	92.52	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
129	20240308	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42750	-1000	5	-2.29	1336323400	30844	10.74	43850	43950	42600	56800	30650	43750	43325.23	0.62	-1713	46216	44982	43766	42532	41316	44375	41925	41	13050	1000	30620	50	1	4127071	1764	-11.78	39.33	12	0.75	-3630.00	1087.00	84900	20230906	-49.65	22050	20231020	93.88	52800	-19.03	20240122	27050	58.04	20240104	84900	-49.65	20230906	22050	93.88	20231020	3.39	N	355390	1000	41 억	25699	N	N	0	N	N
130	20240307	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43750	-450	5	-1.02	12432070100	285243	94.27	45000	45000	42550	57400	30950	44200	43583.70	1.15	-23711	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1806	-12.05	40.25	12	6.91	-3630.00	1087.00	84900	20230906	-48.47	22050	20231020	98.41	52800	-17.14	20240122	27050	61.74	20240104	84900	-48.47	20230906	22050	98.41	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
131	20240307	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43800	-400	5	-0.90	11946344500	274142	90.60	45000	45000	42550	57400	30950	44200	43577.21	1.15	-22954	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1808	-12.07	40.29	12	6.64	-3630.00	1087.00	84900	20230906	-48.41	22050	20231020	98.64	52800	-17.05	20240122	27050	61.92	20240104	84900	-48.41	20230906	22050	98.64	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
132	20240307	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42900	-1300	5	-2.94	9554739800	219144	72.42	45000	45000	42550	57400	30950	44200	43600.28	1.15	-22570	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1771	-11.82	39.47	12	5.31	-3630.00	1087.00	84900	20230906	-49.47	22050	20231020	94.56	52800	-18.75	20240122	27050	58.60	20240104	84900	-49.47	20230906	22050	94.56	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
133	20240307	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43300	-900	5	-2.04	8765459000	200792	66.36	45000	45000	42550	57400	30950	44200	43654.42	1.15	-19779	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1787	-11.93	39.83	12	4.87	-3630.00	1087.00	84900	20230906	-49.00	22050	20231020	96.37	52800	-17.99	20240122	27050	60.07	20240104	84900	-49.00	20230906	22050	96.37	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
134	20240307	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43250	-950	5	-2.15	8401819000	192383	63.58	45000	45000	42550	57400	30950	44200	43672.36	1.15	-19889	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1785	-11.91	39.79	12	4.66	-3630.00	1087.00	84900	20230906	-49.06	22050	20231020	96.15	52800	-18.09	20240122	27050	59.89	20240104	84900	-49.06	20230906	22050	96.15	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
135	20240307	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43150	-1050	5	-2.38	7263415550	166159	54.91	45000	45000	42550	57400	30950	44200	43713.65	1.15	-19232	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1781	-11.89	39.70	12	4.03	-3630.00	1087.00	84900	20230906	-49.18	22050	20231020	95.69	52800	-18.28	20240122	27050	59.52	20240104	84900	-49.18	20230906	22050	95.69	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
136	20240307	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43150	-1050	5	-2.38	5429949300	123500	40.81	45000	45000	43100	57400	30950	44200	43967.20	1.15	-14646	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1781	-11.89	39.70	12	2.99	-3630.00	1087.00	84900	20230906	-49.18	22050	20231020	95.69	52800	-18.28	20240122	27050	59.52	20240104	84900	-49.18	20230906	22050	95.69	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
137	20240307	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44100	-100	5	-0.23	1976552500	44304	14.64	45000	45000	44100	57400	30950	44200	44613.41	1.15	-5375	46400	45300	43400	42300	40400	45850	42850	41	13200	1000	30940	50	1	4127071	1820	-12.15	40.57	12	1.07	-3630.00	1087.00	84900	20230906	-48.06	22050	20231020	100.00	52800	-16.48	20240122	27050	63.03	20240104	84900	-48.06	20230906	22050	100.00	20231020	3.25	N	355390	1000	41 억	47466	N	N	0	N	N
138	20240306	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44200	750	2	1.73	12861337550	299105	56.21	42900	44500	41500	56400	30450	43450	42994.71	0.73	17448	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1824	-12.18	40.66	12	7.25	-3630.00	1087.00	84900	20230906	-47.94	22050	20231020	100.45	52800	-16.29	20240122	27050	63.40	20240104	84900	-47.94	20230906	22050	100.45	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
139	20240306	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44350	900	2	2.07	11786741350	274752	51.63	42900	44500	41500	56400	30450	43450	42897.31	0.73	17782	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1830	-12.22	40.80	12	6.66	-3630.00	1087.00	84900	20230906	-47.76	22050	20231020	101.13	52800	-16.00	20240122	27050	63.96	20240104	84900	-47.76	20230906	22050	101.13	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
140	20240306	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42750	-700	5	-1.61	9016772450	211433	39.73	42900	43650	41500	56400	30450	43450	42641.71	0.73	3771	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1764	-11.78	39.33	12	5.12	-3630.00	1087.00	84900	20230906	-49.65	22050	20231020	93.88	52800	-19.03	20240122	27050	58.04	20240104	84900	-49.65	20230906	22050	93.88	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
141	20240306	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43200	-250	5	-0.58	8075969050	189582	35.63	42900	43650	41500	56400	30450	43450	42593.75	0.73	4019	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1783	-11.90	39.74	12	4.59	-3630.00	1087.00	84900	20230906	-49.12	22050	20231020	95.92	52800	-18.18	20240122	27050	59.70	20240104	84900	-49.12	20230906	22050	95.92	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
142	20240306	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42850	-600	5	-1.38	7200235200	169314	31.82	42900	43650	41500	56400	30450	43450	42519.76	0.73	1319	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1768	-11.80	39.42	12	4.10	-3630.00	1087.00	84900	20230906	-49.53	22050	20231020	94.33	52800	-18.84	20240122	27050	58.41	20240104	84900	-49.53	20230906	22050	94.33	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
143	20240306	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42350	-1100	5	-2.53	6664169550	156716	29.45	42900	43650	41500	56400	30450	43450	42517.18	0.73	1162	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1748	-11.67	38.96	12	3.80	-3630.00	1087.00	84900	20230906	-50.12	22050	20231020	92.06	52800	-19.79	20240122	27050	56.56	20240104	84900	-50.12	20230906	22050	92.06	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
144	20240306	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43150	-300	5	-0.69	5376845050	126550	23.78	42900	43650	41500	56400	30450	43450	42479.30	0.73	2830	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1781	-11.89	39.70	12	3.07	-3630.00	1087.00	84900	20230906	-49.18	22050	20231020	95.69	52800	-18.28	20240122	27050	59.52	20240104	84900	-49.18	20230906	22050	95.69	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
145	20240306	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42050	-1400	5	-3.22	2098108750	49731	9.35	42900	42900	41500	56400	30450	43450	42160.05	0.73	2682	46016	44732	43416	42132	40816	45375	42775	41	12950	1000	30410	50	1	4127071	1735	-11.58	38.68	12	1.20	-3630.00	1087.00	84900	20230906	-50.47	22050	20231020	90.70	52800	-20.36	20240122	27050	55.45	20240104	84900	-50.47	20230906	22050	90.70	20231020	3.09	N	355390	1000	41 억	30073	N	N	0	N	N
146	20240305	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43450	2050	2	4.95	22847146750	525274	228.73	42250	44700	42100	53800	29000	41400	43496.97	0.80	-3942	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1793	-11.97	39.97	12	12.73	-3630.00	1087.00	84900	20230906	-48.82	22050	20231020	97.05	52800	-17.71	20240122	27050	60.63	20240104	84900	-48.82	20230906	22050	97.05	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
147	20240305	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43450	2050	2	4.95	21984368700	505425	220.08	42250	44700	42100	53800	29000	41400	43498.06	0.80	-3825	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1793	-11.97	39.97	12	12.25	-3630.00	1087.00	84900	20230906	-48.82	22050	20231020	97.05	52800	-17.71	20240122	27050	60.63	20240104	84900	-48.82	20230906	22050	97.05	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
148	20240305	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42900	1500	2	3.62	17691257450	406745	177.11	42250	44700	42100	53800	29000	41400	43496.28	0.80	-2863	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1771	-11.82	39.47	12	9.86	-3630.00	1087.00	84900	20230906	-49.47	22050	20231020	94.56	52800	-18.75	20240122	27050	58.60	20240104	84900	-49.47	20230906	22050	94.56	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
149	20240305	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43250	1850	2	4.47	15888783850	364890	158.89	42250	44700	42100	53800	29000	41400	43545.83	0.80	312	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1785	-11.91	39.79	12	8.84	-3630.00	1087.00	84900	20230906	-49.06	22050	20231020	96.15	52800	-18.09	20240122	27050	59.89	20240104	84900	-49.06	20230906	22050	96.15	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
150	20240305	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43250	1850	2	4.47	15295561300	351154	152.91	42250	44700	42100	53800	29000	41400	43559.86	0.80	1320	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1785	-11.91	39.79	12	8.51	-3630.00	1087.00	84900	20230906	-49.06	22050	20231020	96.15	52800	-18.09	20240122	27050	59.89	20240104	84900	-49.06	20230906	22050	96.15	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
151	20240305	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43350	1950	2	4.71	14367995900	329703	143.57	42250	44700	42100	53800	29000	41400	43580.61	0.80	3586	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1789	-11.94	39.88	12	7.99	-3630.00	1087.00	84900	20230906	-48.94	22050	20231020	96.60	52800	-17.90	20240122	27050	60.26	20240104	84900	-48.94	20230906	22050	96.60	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
152	20240305	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43450	2050	2	4.95	11823222900	271179	118.08	42250	44700	42100	53800	29000	41400	43601.80	0.80	2376	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1793	-11.97	39.97	12	6.57	-3630.00	1087.00	84900	20230906	-48.82	22050	20231020	97.05	52800	-17.71	20240122	27050	60.63	20240104	84900	-48.82	20230906	22050	97.05	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
153	20240305	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43900	2500	2	6.04	5205155850	119407	51.99	42250	44700	42100	53800	29000	41400	43597.31	0.80	10297	43400	42400	41450	40450	39500	41925	39975	41	12400	1000	28980	50	1	4127071	1812	-12.09	40.39	12	2.89	-3630.00	1087.00	84900	20230906	-48.29	22050	20231020	99.09	52800	-16.86	20240122	27050	62.29	20240104	84900	-48.29	20230906	22050	99.09	20231020	3.13	N	355390	1000	41 억	32895	N	N	0	N	N
154	20240304	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41400	-400	5	-0.96	9480784400	228285	64.38	42300	42450	40500	54300	29300	41800	41530.62	1.06	-12012	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1709	-11.40	38.09	12	5.53	-3630.00	1087.00	84900	20230906	-51.24	22050	20231020	87.76	52800	-21.59	20240122	27050	53.05	20240104	84900	-51.24	20230906	22050	87.76	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
155	20240304	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41500	-300	5	-0.72	9134157150	219919	62.02	42300	42450	40500	54300	29300	41800	41534.18	1.06	-11363	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1713	-11.43	38.18	12	5.33	-3630.00	1087.00	84900	20230906	-51.12	22050	20231020	88.21	52800	-21.40	20240122	27050	53.42	20240104	84900	-51.12	20230906	22050	88.21	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
156	20240304	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41150	-650	5	-1.56	8226630000	197997	55.84	42300	42450	40500	54300	29300	41800	41549.26	1.06	-8095	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1698	-11.34	37.86	12	4.80	-3630.00	1087.00	84900	20230906	-51.53	22050	20231020	86.62	52800	-22.06	20240122	27050	52.13	20240104	84900	-51.53	20230906	22050	86.62	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
157	20240304	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41450	-350	5	-0.84	7780110100	187184	52.79	42300	42450	40500	54300	29300	41800	41563.96	1.06	-6480	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1711	-11.42	38.13	12	4.54	-3630.00	1087.00	84900	20230906	-51.18	22050	20231020	87.98	52800	-21.50	20240122	27050	53.23	20240104	84900	-51.18	20230906	22050	87.98	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
158	20240304	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	42100	300	2	0.72	7028574750	169099	47.69	42300	42450	40500	54300	29300	41800	41564.84	1.06	-7204	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1737	-11.60	38.73	12	4.10	-3630.00	1087.00	84900	20230906	-50.41	22050	20231020	90.93	52800	-20.27	20240122	27050	55.64	20240104	84900	-50.41	20230906	22050	90.93	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
159	20240304	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41400	-400	5	-0.96	5700258750	137525	38.78	42300	42450	40500	54300	29300	41800	41448.87	1.06	-1005	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1709	-11.40	38.09	12	3.33	-3630.00	1087.00	84900	20230906	-51.24	22050	20231020	87.76	52800	-21.59	20240122	27050	53.05	20240104	84900	-51.24	20230906	22050	87.76	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
160	20240304	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41150	-650	5	-1.56	4123773650	99181	27.97	42300	42450	41050	54300	29300	41800	41578.24	1.06	3549	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1698	-11.34	37.86	12	2.40	-3630.00	1087.00	84900	20230906	-51.53	22050	20231020	86.62	52800	-22.06	20240122	27050	52.13	20240104	84900	-51.53	20230906	22050	86.62	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N
161	20240304	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41750	-50	5	-0.12	1768554700	42228	11.91	42300	42450	41200	54300	29300	41800	41881.11	1.06	2353	44866	43332	40466	38932	36066	44100	39700	41	12500	1000	29260	50	1	4127071	1723	-11.50	38.41	12	1.02	-3630.00	1087.00	84900	20230906	-50.82	22050	20231020	89.34	52800	-20.93	20240122	27050	54.34	20240104	84900	-50.82	20230906	22050	89.34	20231020	3.06	N	355390	1000	41 억	43716	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History