KissMeData/417860/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	161232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15790	-270	5	-1.68	339836110	21701	173.30	16060	16060	14800	20850	11250	16060	15659.90	0.98	-4871	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	617	-11.22	7.52	12	0.56	-1407.00	2101.00	56000	20230330	-71.80	14800	20240329	6.69	30150	-47.63	20240109	14800	6.69	20240329	56000	-71.80	20230330	14800	6.69	20240329	0.54	N	417860	500	19 억	38432	N	N	N	N
3	20240329	151234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15740	-320	5	-1.99	331949270	21201	169.31	16060	16060	14800	20850	11250	16060	15657.25	0.98	-4821	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	615	-11.19	7.49	12	0.54	-1407.00	2101.00	56000	20230330	-71.89	14800	20240329	6.35	30150	-47.79	20240109	14800	6.35	20240329	56000	-71.89	20230330	14800	6.35	20240329	0.54	N	417860	500	19 억	38432	N	N	N	N
4	20240329	141229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15430	-630	5	-3.92	259853540	16572	132.34	16060	16060	14800	20850	11250	16060	15680.28	0.98	-4243	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	603	-10.97	7.34	12	0.42	-1407.00	2101.00	56000	20230330	-72.45	14800	20240329	4.26	30150	-48.82	20240109	14800	4.26	20240329	56000	-72.45	20230330	14800	4.26	20240329	0.54	N	417860	500	19 억	38432	N	N	N	N
5	20240329	131207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15530	-530	5	-3.30	233033500	14837	118.49	16060	16060	14800	20850	11250	16060	15706.24	0.98	-4525	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	606	-11.04	7.39	12	0.38	-1407.00	2101.00	56000	20230330	-72.27	14800	20240329	4.93	30150	-48.49	20240109	14800	4.93	20240329	56000	-72.27	20230330	14800	4.93	20240329	0.54	N	417860	500	19 억	38432	N	N	N	N
6	20240329	121222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15740	-320	5	-1.99	109454990	6908	55.17	16060	16060	15730	20850	11250	16060	15844.67	0.98	-1727	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	615	-11.19	7.49	12	0.18	-1407.00	2101.00	56000	20230330	-71.89	15730	20240329	0.06	30150	-47.79	20240109	15730	0.06	20240329	56000	-71.89	20230330	15730	0.06	20240329	0.54	N	417860	500	19 억	38432	N	N	N	N
7	20240329	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15850	-210	5	-1.31	63237590	3980	31.78	16060	16060	15800	20850	11250	16060	15888.84	0.98	-909	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	619	-11.27	7.54	12	0.10	-1407.00	2101.00	56000	20230330	-71.70	15750	20240326	0.63	30150	-47.43	20240109	15750	0.63	20240326	56000	-71.70	20230330	15750	0.63	20240326	0.54	N	417860	500	19 억	38432	N	N	N	N
8	20240329	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15950	-110	5	-0.68	46708180	2941	23.49	16060	16060	15800	20850	11250	16060	15881.73	0.98	-538	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	623	-11.34	7.59	12	0.08	-1407.00	2101.00	56000	20230330	-71.52	15750	20240326	1.27	30150	-47.10	20240109	15750	1.27	20240326	56000	-71.52	20230330	15750	1.27	20240326	0.54	N	417860	500	19 억	38432	N	N	N	N
9	20240329	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15810	-250	5	-1.56	24690560	1553	12.40	16060	16060	15800	20850	11250	16060	15898.62	0.98	-558	16646	16352	16206	15912	15766	16280	15840	20	4790	500	10270	10	1	3904850	617	-11.24	7.52	12	0.04	-1407.00	2101.00	56000	20230330	-71.77	15750	20240326	0.38	30150	-47.56	20240109	15750	0.38	20240326	56000	-71.77	20230330	15750	0.38	20240326	0.54	N	417860	500	19 억	38432	N	N	N	N
10	20240328	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16060	-280	5	-1.71	202999670	12522	47.79	16500	16500	16060	21200	11440	16340	16211.50	1.05	-2375	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	627	-25.41	472.35	12	0.32	-632.00	34.00	56000	20230330	-71.32	15750	20240326	1.97	30150	-46.73	20240109	15750	1.97	20240326	56000	-71.32	20230330	15750	1.97	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
11	20240328	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16130	-210	5	-1.29	193439740	11927	45.52	16500	16500	16070	21200	11440	16340	16218.64	1.05	-1935	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	630	-25.52	474.41	12	0.31	-632.00	34.00	56000	20230330	-71.20	15750	20240326	2.41	30150	-46.50	20240109	15750	2.41	20240326	56000	-71.20	20230330	15750	2.41	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
12	20240328	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16170	-170	5	-1.04	168055070	10352	39.51	16500	16500	16120	21200	11440	16340	16234.07	1.05	-1099	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	631	-25.59	475.59	12	0.27	-632.00	34.00	56000	20230330	-71.12	15750	20240326	2.67	30150	-46.37	20240109	15750	2.67	20240326	56000	-71.12	20230330	15750	2.67	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
13	20240328	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16180	-160	5	-0.98	143387010	8824	33.68	16500	16500	16120	21200	11440	16340	16249.66	1.05	-515	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	632	-25.60	475.88	12	0.23	-632.00	34.00	56000	20230330	-71.11	15750	20240326	2.73	30150	-46.33	20240109	15750	2.73	20240326	56000	-71.11	20230330	15750	2.73	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
14	20240328	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16170	-170	5	-1.04	132240830	8134	31.04	16500	16500	16120	21200	11440	16340	16257.79	1.05	-217	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	631	-25.59	475.59	12	0.21	-632.00	34.00	56000	20230330	-71.12	15750	20240326	2.67	30150	-46.37	20240109	15750	2.67	20240326	56000	-71.12	20230330	15750	2.67	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
15	20240328	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16180	-160	5	-0.98	127223510	7823	29.86	16500	16500	16120	21200	11440	16340	16262.75	1.05	-169	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	632	-25.60	475.88	12	0.20	-632.00	34.00	56000	20230330	-71.11	15750	20240326	2.73	30150	-46.33	20240109	15750	2.73	20240326	56000	-71.11	20230330	15750	2.73	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
16	20240328	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16190	-150	5	-0.92	95379800	5852	22.33	16500	16500	16150	21200	11440	16340	16298.67	1.05	1202	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	632	-25.62	476.18	12	0.15	-632.00	34.00	56000	20230330	-71.09	15750	20240326	2.79	30150	-46.30	20240109	15750	2.79	20240326	56000	-71.09	20230330	15750	2.79	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
17	20240328	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16410	70	2	0.43	64716720	3960	15.11	16500	16500	16260	21200	11440	16340	16342.61	1.05	1699	17113	16726	16313	15926	15513	16920	16120	20	4860	500	10450	10	1	3904850	641	-25.97	482.65	12	0.10	-632.00	34.00	56000	20230330	-70.70	15750	20240326	4.19	30150	-45.57	20240109	15750	4.19	20240326	56000	-70.70	20230330	15750	4.19	20240326	0.54	N	417860	500	19 억	40807	N	N	N	N
18	20240327	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16340	360	2	2.25	424007730	25868	131.97	15980	16700	15900	20750	11190	15980	16391.41	0.96	3186	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	638	-25.85	480.59	12	0.66	-632.00	34.00	56000	20230330	-70.82	15750	20240326	3.75	30150	-45.80	20240109	15750	3.75	20240326	56000	-70.82	20230330	15750	3.75	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
19	20240327	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16320	340	2	2.13	406623180	24804	126.54	15980	16700	15900	20750	11190	15980	16393.45	0.96	3032	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	637	-25.82	480.00	12	0.64	-632.00	34.00	56000	20230330	-70.86	15750	20240326	3.62	30150	-45.87	20240109	15750	3.62	20240326	56000	-70.86	20230330	15750	3.62	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
20	20240327	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16410	430	2	2.69	375209920	22889	116.77	15980	16700	15900	20750	11190	15980	16392.59	0.96	2922	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	641	-25.97	482.65	12	0.59	-632.00	34.00	56000	20230330	-70.70	15750	20240326	4.19	30150	-45.57	20240109	15750	4.19	20240326	56000	-70.70	20230330	15750	4.19	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
21	20240327	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16260	280	2	1.75	352865400	21523	109.81	15980	16700	15900	20750	11190	15980	16394.81	0.96	3597	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	635	-25.73	478.24	12	0.55	-632.00	34.00	56000	20230330	-70.96	15750	20240326	3.24	30150	-46.07	20240109	15750	3.24	20240326	56000	-70.96	20230330	15750	3.24	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
22	20240327	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16310	330	2	2.07	322927620	19680	100.40	15980	16700	15900	20750	11190	15980	16408.92	0.96	3801	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	637	-25.81	479.71	12	0.50	-632.00	34.00	56000	20230330	-70.88	15750	20240326	3.56	30150	-45.90	20240109	15750	3.56	20240326	56000	-70.88	20230330	15750	3.56	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
23	20240327	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16240	260	2	1.63	289793240	17637	89.98	15980	16700	15900	20750	11190	15980	16430.98	0.96	3775	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	634	-25.70	477.65	12	0.45	-632.00	34.00	56000	20230330	-71.00	15750	20240326	3.11	30150	-46.14	20240109	15750	3.11	20240326	56000	-71.00	20230330	15750	3.11	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
24	20240327	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	120	2	0.75	37741350	2354	12.01	15980	16140	15900	20750	11190	15980	16032.86	0.96	-662	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	629	-25.47	473.53	12	0.06	-632.00	34.00	56000	20230330	-71.25	15750	20240326	2.22	30150	-46.60	20240109	15750	2.22	20240326	56000	-71.25	20230330	15750	2.22	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
25	20240327	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16000	20	2	0.13	7474720	468	2.39	15980	16050	15900	20750	11190	15980	15971.62	0.96	-196	16533	16256	16003	15726	15473	16130	15600	20	4770	500	10220	10	1	3904850	625	-25.32	470.59	12	0.01	-632.00	34.00	56000	20230330	-71.43	15750	20240326	1.59	30150	-46.93	20240109	15750	1.59	20240326	56000	-71.43	20230330	15750	1.59	20240326	0.54	N	417860	500	19 억	37332	N	N	N	N
26	20240326	161113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15980	-70	5	-0.44	312941250	19561	75.90	16030	16280	15750	20850	11240	16050	15998.23	0.87	4032	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	624	-25.28	470.00	12	0.50	-632.00	34.00	56000	20230330	-71.46	15750	20240326	1.46	30150	-47.00	20240109	15750	1.46	20240326	56000	-71.46	20230330	15750	1.46	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
27	20240326	151207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15960	-90	5	-0.56	310592290	19414	75.33	16030	16280	15750	20850	11240	16050	15998.36	0.87	3992	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	623	-25.25	469.41	12	0.50	-632.00	34.00	56000	20230330	-71.50	15750	20240326	1.33	30150	-47.06	20240109	15750	1.33	20240326	56000	-71.50	20230330	15750	1.33	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
28	20240326	141204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16030	-20	5	-0.12	287855290	17987	69.79	16030	16280	15750	20850	11240	16050	16003.52	0.87	3833	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	626	-25.36	471.47	12	0.46	-632.00	34.00	56000	20230330	-71.38	15750	20240326	1.78	30150	-46.83	20240109	15750	1.78	20240326	56000	-71.38	20230330	15750	1.78	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
29	20240326	131158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16020	-30	5	-0.19	267478270	16714	64.85	16030	16280	15750	20850	11240	16050	16003.24	0.87	4059	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	626	-25.35	471.18	12	0.43	-632.00	34.00	56000	20230330	-71.39	15750	20240326	1.71	30150	-46.87	20240109	15750	1.71	20240326	56000	-71.39	20230330	15750	1.71	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
30	20240326	121155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16170	120	2	0.75	237324920	14829	57.54	16030	16280	15750	20850	11240	16050	16004.11	0.87	5369	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	631	-25.59	475.59	12	0.38	-632.00	34.00	56000	20230330	-71.12	15750	20240326	2.67	30150	-46.37	20240109	15750	2.67	20240326	56000	-71.12	20230330	15750	2.67	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
31	20240326	111153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16220	170	2	1.06	206475440	12922	50.14	16030	16280	15750	20850	11240	16050	15978.59	0.87	5544	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	633	-25.66	477.06	12	0.33	-632.00	34.00	56000	20230330	-71.04	15750	20240326	2.98	30150	-46.20	20240109	15750	2.98	20240326	56000	-71.04	20230330	15750	2.98	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
32	20240326	101157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15960	-90	5	-0.56	182282020	11423	44.32	16030	16150	15750	20850	11240	16050	15957.45	0.87	4742	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	623	-25.25	469.41	12	0.29	-632.00	34.00	56000	20230330	-71.50	15750	20240326	1.33	30150	-47.06	20240109	15750	1.33	20240326	56000	-71.50	20230330	15750	1.33	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
33	20240326	091205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15930	-120	5	-0.75	20649070	1291	5.01	16030	16040	15930	20850	11240	16050	15994.59	0.87	-516	16863	16456	16243	15836	15623	16350	15730	20	4800	500	10270	10	1	3904850	622	-25.21	468.53	12	0.03	-632.00	34.00	56000	20230330	-71.55	15930	20240326	0.00	30150	-47.16	20240109	15930	0.00	20240326	56000	-71.55	20230330	15930	0.00	20240326	0.54	N	417860	500	19 억	33869	N	N	N	N
34	20240325	161247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16050	-530	5	-3.20	407995780	25182	190.77	16610	16650	16030	21550	11610	16580	16201.74	0.87	-120	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	627	-25.40	472.06	12	0.64	-632.00	34.00	56000	20230330	-71.34	16030	20240325	0.12	30150	-46.77	20240109	16030	0.12	20240325	56000	-71.34	20230330	16030	0.12	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
35	20240325	151251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16050	-530	5	-3.20	383256600	23640	179.09	16610	16650	16030	21550	11610	16580	16212.05	0.87	-46	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	627	-25.40	472.06	12	0.61	-632.00	34.00	56000	20230330	-71.34	16030	20240325	0.12	30150	-46.77	20240109	16030	0.12	20240325	56000	-71.34	20230330	16030	0.12	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
36	20240325	141249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16090	-490	5	-2.96	343427770	21159	160.30	16610	16650	16030	21550	11610	16580	16230.65	0.87	776	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	628	-25.46	473.24	12	0.54	-632.00	34.00	56000	20230330	-71.27	16030	20240325	0.37	30150	-46.63	20240109	16030	0.37	20240325	56000	-71.27	20230330	16030	0.37	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
37	20240325	131247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16090	-490	5	-2.96	300438670	18483	140.02	16610	16650	16030	21550	11610	16580	16254.69	0.87	-668	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	628	-25.46	473.24	12	0.47	-632.00	34.00	56000	20230330	-71.27	16030	20240325	0.37	30150	-46.63	20240109	16030	0.37	20240325	56000	-71.27	20230330	16030	0.37	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
38	20240325	121251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16170	-410	5	-2.47	288456070	17741	134.40	16610	16650	16030	21550	11610	16580	16259.11	0.87	-578	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	631	-25.59	475.59	12	0.45	-632.00	34.00	56000	20230330	-71.12	16030	20240325	0.87	30150	-46.37	20240109	16030	0.87	20240325	56000	-71.12	20230330	16030	0.87	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
39	20240325	111250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16190	-390	5	-2.35	203517610	12477	94.52	16610	16650	16030	21550	11610	16580	16311.21	0.87	-2272	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	632	-25.62	476.18	12	0.32	-632.00	34.00	56000	20230330	-71.09	16030	20240325	1.00	30150	-46.30	20240109	16030	1.00	20240325	56000	-71.09	20230330	16030	1.00	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
40	20240325	101249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16230	-350	5	-2.11	128064010	7800	59.09	16610	16650	16200	21550	11610	16580	16418.26	0.87	-2754	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	634	-25.68	477.35	12	0.20	-632.00	34.00	56000	20230330	-71.02	16200	20240325	0.19	30150	-46.17	20240109	16200	0.19	20240325	56000	-71.02	20230330	16200	0.19	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
41	20240325	091253	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16440	-140	5	-0.84	38674310	2342	17.74	16610	16650	16430	21550	11610	16580	16513.08	0.87	-1542	17100	16840	16700	16440	16300	16770	16370	20	4970	500	10610	10	1	3904850	642	-26.01	483.53	12	0.06	-632.00	34.00	56000	20230330	-70.64	16430	20240325	0.06	30150	-45.47	20240109	16430	0.06	20240325	56000	-70.64	20230330	16430	0.06	20240325	0.56	N	417860	500	19 억	34060	N	N	N	N
42	20240322	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16580	-90	5	-0.54	211285660	12675	119.97	16840	16960	16560	21650	11670	16670	16670.41	0.81	2264	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	647	-26.23	487.65	12	0.32	-632.00	34.00	56000	20230330	-70.39	16450	20240320	0.79	30150	-45.01	20240109	16450	0.79	20240320	56000	-70.39	20230330	16450	0.79	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
43	20240322	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16570	-100	5	-0.60	204752590	12281	116.24	16840	16960	16560	21650	11670	16670	16672.31	0.81	2253	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	647	-26.22	487.35	12	0.31	-632.00	34.00	56000	20230330	-70.41	16450	20240320	0.73	30150	-45.04	20240109	16450	0.73	20240320	56000	-70.41	20230330	16450	0.73	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
44	20240322	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16660	-10	5	-0.06	173785510	10415	98.58	16840	16960	16560	21650	11670	16670	16686.08	0.81	2561	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	651	-26.36	490.00	12	0.27	-632.00	34.00	56000	20230330	-70.25	16450	20240320	1.28	30150	-44.74	20240109	16450	1.28	20240320	56000	-70.25	20230330	16450	1.28	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
45	20240322	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16620	-50	5	-0.30	156142740	9355	88.55	16840	16960	16560	21650	11670	16670	16690.83	0.81	2507	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	649	-26.30	488.82	12	0.24	-632.00	34.00	56000	20230330	-70.32	16450	20240320	1.03	30150	-44.88	20240109	16450	1.03	20240320	56000	-70.32	20230330	16450	1.03	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
46	20240322	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16680	10	2	0.06	136466090	8175	77.38	16840	16960	16560	21650	11670	16670	16693.10	0.81	2100	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	651	-26.39	490.59	12	0.21	-632.00	34.00	56000	20230330	-70.21	16450	20240320	1.40	30150	-44.68	20240109	16450	1.40	20240320	56000	-70.21	20230330	16450	1.40	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
47	20240322	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16630	-40	5	-0.24	110106530	6599	62.46	16840	16960	16560	21650	11670	16670	16685.34	0.81	1866	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	649	-26.31	489.12	12	0.17	-632.00	34.00	56000	20230330	-70.30	16450	20240320	1.09	30150	-44.84	20240109	16450	1.09	20240320	56000	-70.30	20230330	16450	1.09	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
48	20240322	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16600	-70	5	-0.42	65122200	3904	36.95	16840	16960	16560	21650	11670	16670	16680.89	0.81	550	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	648	-26.27	488.24	12	0.10	-632.00	34.00	56000	20230330	-70.36	16450	20240320	0.91	30150	-44.94	20240109	16450	0.91	20240320	56000	-70.36	20230330	16450	0.91	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
49	20240322	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16610	-60	5	-0.36	14349470	859	8.13	16840	16870	16610	21650	11670	16670	16704.85	0.81	-661	17023	16846	16673	16496	16323	16935	16585	20	4980	500	10660	10	1	3904850	649	-26.28	488.53	12	0.02	-632.00	34.00	56000	20230330	-70.34	16450	20240320	0.97	30150	-44.91	20240109	16450	0.97	20240320	56000	-70.34	20230330	16450	0.97	20240320	0.56	N	417860	500	19 억	31796	N	N	N	N
50	20240321	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16670	220	2	1.34	174641370	10474	63.57	16620	16850	16500	21350	11520	16450	16673.80	0.76	2090	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	651	-26.38	490.29	12	0.27	-632.00	34.00	56000	20230330	-70.23	16450	20240320	1.34	30150	-44.71	20240109	16450	1.34	20240320	56000	-70.23	20230330	16450	1.34	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
51	20240321	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16620	170	2	1.03	172176880	10326	62.67	16620	16850	16500	21350	11520	16450	16674.11	0.76	2037	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	649	-26.30	488.82	12	0.26	-632.00	34.00	56000	20230330	-70.32	16450	20240320	1.03	30150	-44.88	20240109	16450	1.03	20240320	56000	-70.32	20230330	16450	1.03	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
52	20240321	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16540	90	2	0.55	162609690	9749	59.17	16620	16850	16500	21350	11520	16450	16679.63	0.76	1942	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	646	-26.17	486.47	12	0.25	-632.00	34.00	56000	20230330	-70.46	16450	20240320	0.55	30150	-45.14	20240109	16450	0.55	20240320	56000	-70.46	20230330	16450	0.55	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
53	20240321	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16600	150	2	0.91	146183770	8758	53.16	16620	16850	16500	21350	11520	16450	16691.46	0.76	1789	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	648	-26.27	488.24	12	0.22	-632.00	34.00	56000	20230330	-70.36	16450	20240320	0.91	30150	-44.94	20240109	16450	0.91	20240320	56000	-70.36	20230330	16450	0.91	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
54	20240321	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16750	300	2	1.82	131157620	7860	47.71	16620	16850	16500	21350	11520	16450	16686.72	0.76	2221	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	654	-26.50	492.65	12	0.20	-632.00	34.00	56000	20230330	-70.09	16450	20240320	1.82	30150	-44.44	20240109	16450	1.82	20240320	56000	-70.09	20230330	16450	1.82	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
55	20240321	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16750	300	2	1.82	117540040	7045	42.76	16620	16850	16500	21350	11520	16450	16684.18	0.76	2246	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	654	-26.50	492.65	12	0.18	-632.00	34.00	56000	20230330	-70.09	16450	20240320	1.82	30150	-44.44	20240109	16450	1.82	20240320	56000	-70.09	20230330	16450	1.82	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
56	20240321	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16590	140	2	0.85	92120850	5519	33.50	16620	16850	16500	21350	11520	16450	16691.58	0.76	2516	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	648	-26.25	487.94	12	0.14	-632.00	34.00	56000	20230330	-70.38	16450	20240320	0.85	30150	-44.98	20240109	16450	0.85	20240320	56000	-70.38	20230330	16450	0.85	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
57	20240321	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16770	320	2	1.95	38949350	2343	14.22	16620	16800	16500	21350	11520	16450	16623.71	0.76	1467	17663	17056	16753	16146	15843	16905	15995	20	4900	500	10520	10	1	3904850	655	-26.53	493.24	12	0.06	-632.00	34.00	56000	20230330	-70.05	16450	20240320	1.95	30150	-44.38	20240109	16450	1.95	20240320	56000	-70.05	20230330	16450	1.95	20240320	0.56	N	417860	500	19 억	29777	N	N	N	N
58	20240320	161225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16450	-500	5	-2.95	271801540	16204	100.73	17150	17360	16450	22000	11870	16950	16773.73	0.82	-2079	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	642	-26.03	483.82	12	0.41	-632.00	34.00	56000	20230330	-70.62	16450	20240320	0.00	30150	-45.44	20240109	16450	0.00	20240320	56000	-70.62	20230330	16450	0.00	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
59	20240320	151233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16610	-340	5	-2.01	237741770	14139	87.89	17150	17360	16510	22000	11870	16950	16814.61	0.82	-1912	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	649	-26.28	488.53	12	0.36	-632.00	34.00	56000	20230330	-70.34	16510	20240320	0.61	30150	-44.91	20240109	16510	0.61	20240320	56000	-70.34	20230330	16510	0.61	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
60	20240320	141237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16660	-290	5	-1.71	184050930	10905	67.79	17150	17360	16630	22000	11870	16950	16877.66	0.82	-631	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	651	-26.36	490.00	12	0.28	-632.00	34.00	56000	20230330	-70.25	16630	20240320	0.18	30150	-44.74	20240109	16630	0.18	20240320	56000	-70.25	20230330	16630	0.18	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
61	20240320	131238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16770	-180	5	-1.06	149860640	8854	55.04	17150	17360	16680	22000	11870	16950	16925.76	0.82	-400	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	655	-26.53	493.24	12	0.23	-632.00	34.00	56000	20230330	-70.05	16680	20240320	0.54	30150	-44.38	20240109	16680	0.54	20240320	56000	-70.05	20230330	16680	0.54	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
62	20240320	121230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16780	-170	5	-1.00	139116560	8211	51.04	17150	17360	16680	22000	11870	16950	16942.71	0.82	-356	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	655	-26.55	493.53	12	0.21	-632.00	34.00	56000	20230330	-70.04	16680	20240320	0.60	30150	-44.34	20240109	16680	0.60	20240320	56000	-70.04	20230330	16680	0.60	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
63	20240320	111232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16750	-200	5	-1.18	110201940	6482	40.29	17150	17360	16750	22000	11870	16950	17001.22	0.82	-263	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	654	-26.50	492.65	12	0.17	-632.00	34.00	56000	20230330	-70.09	16750	20240320	0.00	30150	-44.44	20240109	16750	0.00	20240320	56000	-70.09	20230330	16750	0.00	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
64	20240320	101223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16900	-50	5	-0.29	57169090	3336	20.74	17150	17360	16880	22000	11870	16950	17137.02	0.82	340	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	660	-26.74	497.06	12	0.09	-632.00	34.00	56000	20230330	-69.82	16880	20240320	0.12	30150	-43.95	20240109	16880	0.12	20240320	56000	-69.82	20230330	16880	0.12	20240320	0.56	N	417860	500	19 억	31911	N	N	N	N
65	20240320	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17340	390	2	2.30	17691040	1025	6.37	17150	17360	17100	22000	11870	16950	17259.55	0.82	495	17730	17340	17120	16730	16510	17230	16620	20	5050	500	10840	10	1	3904850	677	-27.44	510.00	12	0.03	-632.00	34.00	56000	20230330	-69.04	16900	20240319	2.60	30150	-42.49	20240109	16900	2.60	20240319	56000	-69.04	20230330	16900	2.60	20240319	0.56	N	417860	500	19 억	31911	N	N	N	N
66	20240319	161217	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16950	-560	5	-3.20	274100220	16026	152.70	17460	17510	16900	22750	12260	17510	17103.71	0.87	-901	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	662	-26.82	498.53	12	0.41	-632.00	34.00	56000	20230330	-69.73	16900	20240319	0.30	30150	-43.78	20240109	16900	0.30	20240319	56000	-69.73	20230330	16900	0.30	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
67	20240319	151230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17140	-370	5	-2.11	256685710	15001	142.93	17460	17510	16900	22750	12260	17510	17111.24	0.87	-687	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	669	-27.12	504.12	12	0.38	-632.00	34.00	56000	20230330	-69.39	16900	20240319	1.42	30150	-43.15	20240109	16900	1.42	20240319	56000	-69.39	20230330	16900	1.42	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
68	20240319	141229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17140	-370	5	-2.11	245969870	14375	136.97	17460	17510	16900	22750	12260	17510	17110.95	0.87	-779	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	669	-27.12	504.12	12	0.37	-632.00	34.00	56000	20230330	-69.39	16900	20240319	1.42	30150	-43.15	20240109	16900	1.42	20240319	56000	-69.39	20230330	16900	1.42	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
69	20240319	131156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17010	-500	5	-2.86	234764740	13719	130.72	17460	17510	16900	22750	12260	17510	17112.38	0.87	-913	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	664	-26.91	500.29	12	0.35	-632.00	34.00	56000	20230330	-69.62	16900	20240319	0.65	30150	-43.58	20240109	16900	0.65	20240319	56000	-69.62	20230330	16900	0.65	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
70	20240319	121220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16990	-520	5	-2.97	201231580	11749	111.95	17460	17510	16900	22750	12260	17510	17127.55	0.87	-1271	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	663	-26.88	499.71	12	0.30	-632.00	34.00	56000	20230330	-69.66	16900	20240319	0.53	30150	-43.65	20240109	16900	0.53	20240319	56000	-69.66	20230330	16900	0.53	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
71	20240319	111227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17080	-430	5	-2.46	124785290	7265	69.22	17460	17510	17060	22750	12260	17510	17176.23	0.87	-1157	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	667	-27.03	502.35	12	0.19	-632.00	34.00	56000	20230330	-69.50	17060	20240319	0.12	30150	-43.35	20240109	17060	0.12	20240319	56000	-69.50	20230330	17060	0.12	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
72	20240319	101229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17180	-330	5	-1.88	76586090	4447	42.37	17460	17510	17100	22750	12260	17510	17221.97	0.87	-712	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	671	-27.18	505.29	12	0.11	-632.00	34.00	56000	20230330	-69.32	17100	20240319	0.47	30150	-43.02	20240109	17100	0.47	20240319	56000	-69.32	20230330	17100	0.47	20240319	0.55	N	417860	500	19 억	34000	N	N	N	N
73	20240319	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17410	-100	5	-0.57	10858620	623	5.94	17460	17510	17380	22750	12260	17510	17429.57	0.87	-10	18036	17772	17546	17282	17056	17660	17170	20	5240	500	11200	10	1	3904850	680	-27.55	512.06	12	0.02	-632.00	34.00	56000	20230330	-68.91	17140	20240315	1.58	30150	-42.26	20240109	17140	1.58	20240315	56000	-68.91	20230330	17140	1.58	20240315	0.55	N	417860	500	19 억	34000	N	N	N	N
74	20240318	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17510	-250	5	-1.41	182971520	10444	36.58	17760	17810	17320	23050	12440	17760	17518.44	0.91	-1309	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	684	-27.71	515.00	12	0.27	-632.00	34.00	56000	20230330	-68.73	17140	20240315	2.16	30150	-41.92	20240109	17140	2.16	20240315	56000	-68.73	20230330	17140	2.16	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
75	20240318	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17660	-100	5	-0.56	180131710	10282	36.01	17760	17810	17320	23050	12440	17760	17518.26	0.91	-1287	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	690	-27.94	519.41	12	0.26	-632.00	34.00	56000	20230330	-68.46	17140	20240315	3.03	30150	-41.43	20240109	17140	3.03	20240315	56000	-68.46	20230330	17140	3.03	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
76	20240318	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17630	-130	5	-0.73	161557950	9227	32.31	17760	17810	17320	23050	12440	17760	17508.25	0.91	-622	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	688	-27.90	518.53	12	0.24	-632.00	34.00	56000	20230330	-68.52	17140	20240315	2.86	30150	-41.53	20240109	17140	2.86	20240315	56000	-68.52	20230330	17140	2.86	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
77	20240318	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17670	-90	5	-0.51	148106990	8464	29.64	17760	17810	17320	23050	12440	17760	17497.31	0.91	-301	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	690	-27.96	519.71	12	0.22	-632.00	34.00	56000	20230330	-68.45	17140	20240315	3.09	30150	-41.39	20240109	17140	3.09	20240315	56000	-68.45	20230330	17140	3.09	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
78	20240318	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17590	-170	5	-0.96	144290450	8247	28.88	17760	17810	17320	23050	12440	17760	17494.92	0.91	-245	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	687	-27.83	517.35	12	0.21	-632.00	34.00	56000	20230330	-68.59	17140	20240315	2.63	30150	-41.66	20240109	17140	2.63	20240315	56000	-68.59	20230330	17140	2.63	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
79	20240318	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17680	-80	5	-0.45	137102540	7838	27.45	17760	17810	17320	23050	12440	17760	17490.76	0.91	-12	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	690	-27.97	520.00	12	0.20	-632.00	34.00	56000	20230330	-68.43	17140	20240315	3.15	30150	-41.36	20240109	17140	3.15	20240315	56000	-68.43	20230330	17140	3.15	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
80	20240318	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17330	-430	5	-2.42	110338700	6321	22.14	17760	17810	17320	23050	12440	17760	17454.10	0.91	585	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	677	-27.42	509.71	12	0.16	-632.00	34.00	56000	20230330	-69.05	17140	20240315	1.11	30150	-42.52	20240109	17140	1.11	20240315	56000	-69.05	20230330	17140	1.11	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
81	20240318	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17560	-200	5	-1.13	23444350	1330	4.66	17760	17810	17560	23050	12440	17760	17623.53	0.91	238	18866	18312	17726	17172	16586	18590	17450	20	5290	500	11360	10	1	3904850	686	-27.78	516.47	12	0.03	-632.00	34.00	56000	20230330	-68.64	17140	20240315	2.45	30150	-41.76	20240109	17140	2.45	20240315	56000	-68.64	20230330	17140	2.45	20240315	0.54	N	417860	500	19 억	35551	N	N	N	N
82	20240315	161204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17760	320	2	1.83	500985300	28438	230.72	17420	18280	17140	22650	12210	17440	17616.76	0.76	5763	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	694	-28.10	522.35	12	0.73	-632.00	34.00	56000	20230330	-68.29	17140	20240315	3.62	30150	-41.09	20240109	17140	3.62	20240315	56000	-68.29	20230330	17140	3.62	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
83	20240315	151126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17790	350	2	2.01	484626160	27519	223.26	17420	18280	17140	22650	12210	17440	17610.60	0.76	5299	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	695	-28.15	523.24	12	0.70	-632.00	34.00	56000	20230330	-68.23	17140	20240315	3.79	30150	-41.00	20240109	17140	3.79	20240315	56000	-68.23	20230330	17140	3.79	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
84	20240315	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17640	200	2	1.15	372413910	21178	171.82	17420	18280	17140	22650	12210	17440	17584.94	0.76	2227	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	689	-27.91	518.82	12	0.54	-632.00	34.00	56000	20230330	-68.50	17140	20240315	2.92	30150	-41.49	20240109	17140	2.92	20240315	56000	-68.50	20230330	17140	2.92	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
85	20240315	131207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17630	190	2	1.09	296462800	16854	136.74	17420	18280	17140	22650	12210	17440	17590.06	0.76	1400	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	688	-27.90	518.53	12	0.43	-632.00	34.00	56000	20230330	-68.52	17140	20240315	2.86	30150	-41.53	20240109	17140	2.86	20240315	56000	-68.52	20230330	17140	2.86	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
86	20240315	121206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17780	340	2	1.95	270133310	15366	124.66	17420	18280	17140	22650	12210	17440	17579.94	0.76	2028	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	694	-28.13	522.94	12	0.39	-632.00	34.00	56000	20230330	-68.25	17140	20240315	3.73	30150	-41.03	20240109	17140	3.73	20240315	56000	-68.25	20230330	17140	3.73	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
87	20240315	111202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17940	500	2	2.87	250918850	14284	115.89	17420	18280	17140	22650	12210	17440	17566.43	0.76	2261	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	701	-28.39	527.65	12	0.37	-632.00	34.00	56000	20230330	-67.96	17140	20240315	4.67	30150	-40.50	20240109	17140	4.67	20240315	56000	-67.96	20230330	17140	4.67	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
88	20240315	101208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17730	290	2	1.66	135907190	7873	63.87	17420	17730	17140	22650	12210	17440	17262.44	0.76	1661	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	692	-28.05	521.47	12	0.20	-632.00	34.00	56000	20230330	-68.34	17140	20240315	3.44	30150	-41.19	20240109	17140	3.44	20240315	56000	-68.34	20230330	17140	3.44	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
89	20240315	091214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17140	-300	5	-1.72	61928960	3601	29.21	17420	17420	17140	22650	12210	17440	17197.71	0.76	681	18040	17740	17520	17220	17000	17630	17110	20	5210	500	11160	10	1	3904850	669	-27.12	504.12	12	0.09	-632.00	34.00	56000	20230330	-69.39	17140	20240315	0.00	30150	-43.15	20240109	17140	0.00	20240315	56000	-69.39	20230330	17140	0.00	20240315	0.54	N	417860	500	19 억	29614	N	N	N	N
90	20240314	161152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17440	-380	5	-2.13	214503650	12301	77.69	17820	17820	17300	23150	12480	17820	17437.90	0.84	-2833	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	681	-27.59	512.94	12	0.32	-632.00	34.00	56000	20230330	-68.86	17300	20240314	0.81	30150	-42.16	20240109	17300	0.81	20240314	56000	-68.86	20230330	17300	0.81	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
91	20240314	151158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17460	-360	5	-2.02	212410250	12181	76.93	17820	17820	17300	23150	12480	17820	17437.83	0.84	-2814	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	682	-27.63	513.53	12	0.31	-632.00	34.00	56000	20230330	-68.82	17300	20240314	0.92	30150	-42.09	20240109	17300	0.92	20240314	56000	-68.82	20230330	17300	0.92	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
92	20240314	141157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17400	-420	5	-2.36	195144350	11191	70.68	17820	17820	17300	23150	12480	17820	17437.62	0.84	-2746	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	679	-27.53	511.76	12	0.29	-632.00	34.00	56000	20230330	-68.93	17300	20240314	0.58	30150	-42.29	20240109	17300	0.58	20240314	56000	-68.93	20230330	17300	0.58	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
93	20240314	131154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17430	-390	5	-2.19	148152530	8491	53.63	17820	17820	17300	23150	12480	17820	17448.18	0.84	-2233	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	681	-27.58	512.65	12	0.22	-632.00	34.00	56000	20230330	-68.88	17300	20240314	0.75	30150	-42.19	20240109	17300	0.75	20240314	56000	-68.88	20230330	17300	0.75	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
94	20240314	121157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17470	-350	5	-1.96	132882020	7616	48.10	17820	17820	17300	23150	12480	17820	17447.74	0.84	-2162	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	682	-27.64	513.82	12	0.20	-632.00	34.00	56000	20230330	-68.80	17300	20240314	0.98	30150	-42.06	20240109	17300	0.98	20240314	56000	-68.80	20230330	17300	0.98	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
95	20240314	111156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17470	-350	5	-1.96	118149680	6771	42.76	17820	17820	17300	23150	12480	17820	17449.37	0.84	-2092	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	682	-27.64	513.82	12	0.17	-632.00	34.00	56000	20230330	-68.80	17300	20240314	0.98	30150	-42.06	20240109	17300	0.98	20240314	56000	-68.80	20230330	17300	0.98	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
96	20240314	101206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17450	-370	5	-2.08	94049230	5389	34.03	17820	17820	17300	23150	12480	17820	17452.07	0.84	-2074	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	681	-27.61	513.24	12	0.14	-632.00	34.00	56000	20230330	-68.84	17300	20240314	0.87	30150	-42.12	20240109	17300	0.87	20240314	56000	-68.84	20230330	17300	0.87	20240314	0.52	N	417860	500	19 억	32643	N	N	N	N
97	20240314	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17770	-50	5	-0.28	8282230	465	2.94	17820	17820	17670	23150	12480	17820	17811.25	0.84	-113	18253	18036	17683	17466	17113	18145	17575	20	5330	500	11400	10	1	3904850	694	-28.12	522.65	12	0.01	-632.00	34.00	56000	20230330	-68.27	17330	20240312	2.54	30150	-41.06	20240109	17330	2.54	20240312	56000	-68.27	20230330	17330	2.54	20240312	0.52	N	417860	500	19 억	32643	N	N	N	N
98	20240313	161141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17820	490	2	2.83	278337300	15811	102.18	17650	17900	17330	22500	12140	17330	17603.48	0.72	5032	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	696	-28.20	524.12	12	0.40	-632.00	34.00	56000	20230330	-68.18	17330	20240313	2.83	30150	-40.90	20240109	17330	2.83	20240313	56000	-68.18	20230330	17330	2.83	20240313	0.53	N	417860	500	19 억	28110	N	N	N	N
99	20240313	151147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17850	520	2	3.00	257336320	14628	94.54	17650	17900	17330	22500	12140	17330	17592.04	0.72	4875	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	697	-28.24	525.00	12	0.37	-632.00	34.00	56000	20230330	-68.12	17330	20240313	3.00	30150	-40.80	20240109	17330	3.00	20240313	56000	-68.12	20230330	17330	3.00	20240313	0.53	N	417860	500	19 억	28110	N	N	N	N
100	20240313	141145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17650	320	2	1.85	198141890	11272	72.85	17650	17900	17330	22500	12140	17330	17578.24	0.72	2928	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	689	-27.93	519.12	12	0.29	-632.00	34.00	56000	20230330	-68.48	17330	20240313	1.85	30150	-41.46	20240109	17330	1.85	20240313	56000	-68.48	20230330	17330	1.85	20240313	0.53	N	417860	500	19 억	28110	N	N	N	N
101	20240313	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17460	130	2	0.75	132094420	7498	48.46	17650	17900	17450	22500	12140	17330	17617.29	0.72	1740	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	682	-27.63	513.53	12	0.19	-632.00	34.00	56000	20230330	-68.82	17330	20240312	0.75	30150	-42.09	20240109	17330	0.75	20240312	56000	-68.82	20230330	17330	0.75	20240312	0.53	N	417860	500	19 억	28110	N	N	N	N
102	20240313	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17590	260	2	1.50	119969350	6806	43.99	17650	17900	17450	22500	12140	17330	17627.00	0.72	2078	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	687	-27.83	517.35	12	0.17	-632.00	34.00	56000	20230330	-68.59	17330	20240312	1.50	30150	-41.66	20240109	17330	1.50	20240312	56000	-68.59	20230330	17330	1.50	20240312	0.53	N	417860	500	19 억	28110	N	N	N	N
103	20240313	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17590	260	2	1.50	95143040	5393	34.85	17650	17900	17450	22500	12140	17330	17641.95	0.72	1662	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	687	-27.83	517.35	12	0.14	-632.00	34.00	56000	20230330	-68.59	17330	20240312	1.50	30150	-41.66	20240109	17330	1.50	20240312	56000	-68.59	20230330	17330	1.50	20240312	0.53	N	417860	500	19 억	28110	N	N	N	N
104	20240313	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17680	350	2	2.02	71914290	4073	26.32	17650	17900	17450	22500	12140	17330	17656.34	0.72	1143	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	690	-27.97	520.00	12	0.10	-632.00	34.00	56000	20230330	-68.43	17330	20240312	2.02	30150	-41.36	20240109	17330	2.02	20240312	56000	-68.43	20230330	17330	2.02	20240312	0.53	N	417860	500	19 억	28110	N	N	N	N
105	20240313	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17610	280	2	1.62	1710300	97	0.63	17650	17650	17600	22500	12140	17330	17631.96	0.72	18	18183	17756	17543	17116	16903	17650	17010	20	5170	500	11090	10	1	3904850	688	-27.86	517.94	12	0.00	-632.00	34.00	56000	20230330	-68.55	17330	20240312	1.62	30150	-41.59	20240109	17330	1.62	20240312	56000	-68.55	20230330	17330	1.62	20240312	0.53	N	417860	500	19 억	28110	N	N	N	N
106	20240312	161132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17330	-190	5	-1.08	267974260	15360	78.78	17530	17970	17330	22750	12270	17520	17446.89	0.79	-2403	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	677	-27.42	509.71	12	0.39	-632.00	34.00	56100	20230307	-69.11	17330	20240312	0.00	30150	-42.52	20240109	17330	0.00	20240312	56000	-69.05	20230330	17330	0.00	20240312	0.53	N	417860	500	19 억	31013	N	N	N	N
107	20240312	151129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17470	-50	5	-0.29	256390910	14692	75.35	17530	17970	17340	22750	12270	17520	17451.06	0.79	-2409	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	682	-27.64	513.82	12	0.38	-632.00	34.00	56100	20230307	-68.86	17340	20240312	0.75	30150	-42.06	20240109	17340	0.75	20240312	56000	-68.80	20230330	17340	0.75	20240312	0.53	N	417860	500	19 억	31013	N	N	N	N
108	20240312	141120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17360	-160	5	-0.91	212508640	12168	62.41	17530	17970	17340	22750	12270	17520	17464.55	0.79	-2364	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	678	-27.47	510.59	12	0.31	-632.00	34.00	56100	20230307	-69.06	17340	20240312	0.12	30150	-42.42	20240109	17340	0.12	20240312	56000	-69.00	20230330	17340	0.12	20240312	0.53	N	417860	500	19 억	31013	N	N	N	N
109	20240312	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17520	0	3	0.00	133550920	7632	39.14	17530	17970	17440	22750	12270	17520	17498.81	0.79	-1824	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	684	-27.72	515.29	12	0.20	-632.00	34.00	56100	20230307	-68.77	17420	20240311	0.57	30150	-41.89	20240109	17420	0.57	20240311	56000	-68.71	20230330	17420	0.57	20240311	0.53	N	417860	500	19 억	31013	N	N	N	N
110	20240312	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17530	10	2	0.06	115651170	6610	33.90	17530	17970	17440	22750	12270	17520	17496.39	0.79	-1480	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	685	-27.74	515.59	12	0.17	-632.00	34.00	56100	20230307	-68.75	17420	20240311	0.63	30150	-41.86	20240109	17420	0.63	20240311	56000	-68.70	20230330	17420	0.63	20240311	0.53	N	417860	500	19 억	31013	N	N	N	N
111	20240312	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17500	-20	5	-0.11	93950870	5369	27.54	17530	17970	17440	22750	12270	17520	17498.77	0.79	-1137	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	683	-27.69	514.71	12	0.14	-632.00	34.00	56100	20230307	-68.81	17420	20240311	0.46	30150	-41.96	20240109	17420	0.46	20240311	56000	-68.75	20230330	17420	0.46	20240311	0.53	N	417860	500	19 억	31013	N	N	N	N
112	20240312	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17550	30	2	0.17	55859210	3189	16.36	17530	17970	17440	22750	12270	17520	17516.22	0.79	-1340	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	685	-27.77	516.18	12	0.08	-632.00	34.00	56100	20230307	-68.72	17420	20240311	0.75	30150	-41.79	20240109	17420	0.75	20240311	56000	-68.66	20230330	17420	0.75	20240311	0.53	N	417860	500	19 억	31013	N	N	N	N
113	20240312	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17510	-10	5	-0.06	13681310	779	4.00	17530	17970	17510	22750	12270	17520	17562.66	0.79	-635	18400	17960	17690	17250	16980	18180	17470	20	5230	500	11210	10	1	3904850	684	-27.71	515.00	12	0.02	-632.00	34.00	56100	20230307	-68.79	17420	20240311	0.52	30150	-41.92	20240109	17420	0.52	20240311	56000	-68.73	20230330	17420	0.52	20240311	0.53	N	417860	500	19 억	31013	N	N	N	N
114	20240311	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17520	-120	5	-0.68	344404150	19495	57.02	17500	18130	17420	22900	12350	17640	17666.63	0.72	2769	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	684	-27.72	515.29	12	0.50	-632.00	34.00	56400	20230306	-68.94	17420	20240311	0.57	30150	-41.89	20240109	17420	0.57	20240311	56000	-68.71	20230330	17420	0.57	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
115	20240311	151124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17670	30	2	0.17	316341490	17895	52.34	17500	18130	17420	22900	12350	17640	17677.65	0.72	3006	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	690	-27.96	519.71	12	0.46	-632.00	34.00	56400	20230306	-68.67	17420	20240311	1.44	30150	-41.39	20240109	17420	1.44	20240311	56000	-68.45	20230330	17420	1.44	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
116	20240311	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17670	30	2	0.17	297682520	16838	49.25	17500	18130	17420	22900	12350	17640	17679.21	0.72	2471	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	690	-27.96	519.71	12	0.43	-632.00	34.00	56400	20230306	-68.67	17420	20240311	1.44	30150	-41.39	20240109	17420	1.44	20240311	56000	-68.45	20230330	17420	1.44	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
117	20240311	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17790	150	2	0.85	243670540	13779	40.30	17500	18130	17420	22900	12350	17640	17684.20	0.72	1756	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	695	-28.15	523.24	12	0.35	-632.00	34.00	56400	20230306	-68.46	17420	20240311	2.12	30150	-41.00	20240109	17420	2.12	20240311	56000	-68.23	20230330	17420	2.12	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
118	20240311	121125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18040	400	2	2.27	221703550	12555	36.72	17500	18130	17420	22900	12350	17640	17658.59	0.72	2104	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	704	-28.54	530.59	12	0.32	-632.00	34.00	56400	20230306	-68.01	17420	20240311	3.56	30150	-40.17	20240109	17420	3.56	20240311	56000	-67.79	20230330	17420	3.56	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
119	20240311	111119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17840	200	2	1.13	175474520	9985	29.21	17500	17850	17420	22900	12350	17640	17573.81	0.72	3265	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	697	-28.23	524.71	12	0.26	-632.00	34.00	56400	20230306	-68.37	17420	20240311	2.41	30150	-40.83	20240109	17420	2.41	20240311	56000	-68.14	20230330	17420	2.41	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
120	20240311	101109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17760	120	2	0.68	138049740	7877	23.04	17500	17760	17420	22900	12350	17640	17525.67	0.72	3638	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	694	-28.10	522.35	12	0.20	-632.00	34.00	56400	20230306	-68.51	17420	20240311	1.95	30150	-41.09	20240109	17420	1.95	20240311	56000	-68.29	20230330	17420	1.95	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
121	20240311	091113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17630	-10	5	-0.06	27050980	1545	4.52	17500	17640	17420	22900	12350	17640	17508.72	0.72	691	19786	18712	18166	17092	16546	18440	16820	20	5260	500	11280	10	1	3904850	688	-27.90	518.53	12	0.04	-632.00	34.00	56400	20230306	-68.74	17420	20240311	1.21	30150	-41.53	20240109	17420	1.21	20240311	56000	-68.52	20230330	17420	1.21	20240311	0.54	N	417860	500	19 억	28140	N	N	N	N
122	20240308	161119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17640	-310	5	-1.73	609574390	33687	155.44	18010	19240	17620	23300	12570	17950	18096.57	0.74	-829	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	689	-27.91	518.82	12	0.86	-632.00	34.00	57700	20230303	-69.43	17620	20240308	0.11	30150	-41.49	20240109	17620	0.11	20240308	56000	-68.50	20230330	17620	0.11	20240308	0.38	N	417860	500	19 억	28969	N	N	N	N
123	20240308	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17840	-110	5	-0.61	571230100	31515	145.42	18010	19240	17620	23300	12570	17950	18125.66	0.74	-1105	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	697	-28.23	524.71	12	0.81	-632.00	34.00	57700	20230303	-69.08	17620	20240308	1.25	30150	-40.83	20240109	17620	1.25	20240308	56000	-68.14	20230330	17620	1.25	20240308	0.38	N	417860	500	19 억	28969	N	N	N	N
124	20240308	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17900	-50	5	-0.28	488726540	26868	123.98	18010	19240	17750	23300	12570	17950	18189.91	0.74	-1427	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	699	-28.32	526.47	12	0.69	-632.00	34.00	57700	20230303	-68.98	17660	20240307	1.36	30150	-40.63	20240109	17660	1.36	20240307	56000	-68.04	20230330	17660	1.36	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
125	20240308	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18010	60	2	0.33	446311670	24490	113.00	18010	19240	17780	23300	12570	17950	18224.24	0.74	-1084	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	703	-28.50	529.71	12	0.63	-632.00	34.00	57700	20230303	-68.79	17660	20240307	1.98	30150	-40.27	20240109	17660	1.98	20240307	56000	-67.84	20230330	17660	1.98	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
126	20240308	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18060	110	2	0.61	390966910	21405	98.77	18010	19240	17780	23300	12570	17950	18265.21	0.74	13	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	705	-28.58	531.18	12	0.55	-632.00	34.00	57700	20230303	-68.70	17660	20240307	2.27	30150	-40.10	20240109	17660	2.27	20240307	56000	-67.75	20230330	17660	2.27	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
127	20240308	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18140	190	2	1.06	303959090	16600	76.60	18010	19240	17780	23300	12570	17950	18310.79	0.74	108	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	708	-28.70	533.53	12	0.43	-632.00	34.00	57700	20230303	-68.56	17660	20240307	2.72	30150	-39.83	20240109	17660	2.72	20240307	56000	-67.61	20230330	17660	2.72	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
128	20240308	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17800	-150	5	-0.84	70226220	3918	18.08	18010	18490	17800	23300	12570	17950	17924.00	0.74	-566	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	695	-28.16	523.53	12	0.10	-632.00	34.00	57700	20230303	-69.15	17660	20240307	0.79	30150	-40.96	20240109	17660	0.79	20240307	56000	-68.21	20230330	17660	0.79	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
129	20240308	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18100	150	2	0.84	6015620	330	1.52	18010	18490	18010	23300	12570	17950	18229.15	0.74	-141	18850	18400	18030	17580	17210	18215	17395	20	5350	500	11480	10	1	3904850	707	-28.64	532.35	12	0.01	-632.00	34.00	57700	20230303	-68.63	17660	20240307	2.49	30150	-39.97	20240109	17660	2.49	20240307	56000	-67.68	20230330	17660	2.49	20240307	0.38	N	417860	500	19 억	28969	N	N	N	N
130	20240307	161107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17950	-210	5	-1.16	385670600	21534	91.06	18160	18480	17660	23600	12720	18160	17909.84	0.70	1451	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	701	-28.40	527.94	12	0.55	-632.00	34.00	61000	20230302	-70.57	17660	20240307	1.64	30150	-40.46	20240109	17660	1.64	20240307	56100	-68.00	20230307	17660	1.64	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
131	20240307	151048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17970	-190	5	-1.05	372016150	20770	87.83	18160	18480	17660	23600	12720	18160	17911.23	0.70	1375	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	702	-28.43	528.53	12	0.53	-632.00	34.00	61000	20230302	-70.54	17660	20240307	1.76	30150	-40.40	20240109	17660	1.76	20240307	56100	-67.97	20230307	17660	1.76	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
132	20240307	141041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	17990	-170	5	-0.94	293296070	16365	69.21	18160	18480	17660	23600	12720	18160	17922.16	0.70	-83	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	702	-28.47	529.12	12	0.42	-632.00	34.00	61000	20230302	-70.51	17660	20240307	1.87	30150	-40.33	20240109	17660	1.87	20240307	56100	-67.93	20230307	17660	1.87	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
133	20240307	131055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18070	-90	5	-0.50	259770390	14499	61.31	18160	18480	17660	23600	12720	18160	17916.43	0.70	-101	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	706	-28.59	531.47	12	0.37	-632.00	34.00	61000	20230302	-70.38	17660	20240307	2.32	30150	-40.07	20240109	17660	2.32	20240307	56100	-67.79	20230307	17660	2.32	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
134	20240307	121100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18220	60	2	0.33	213382830	11930	50.45	18160	18480	17660	23600	12720	18160	17886.24	0.70	697	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	711	-28.83	535.88	12	0.31	-632.00	34.00	61000	20230302	-70.13	17660	20240307	3.17	30150	-39.57	20240109	17660	3.17	20240307	56100	-67.52	20230307	17660	3.17	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
135	20240307	111106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18150	-10	5	-0.06	195258390	10934	46.24	18160	18480	17660	23600	12720	18160	17857.91	0.70	1019	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	709	-28.72	533.82	12	0.28	-632.00	34.00	61000	20230302	-70.25	17660	20240307	2.77	30150	-39.80	20240109	17660	2.77	20240307	56100	-67.65	20230307	17660	2.77	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
136	20240307	101059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18000	-160	5	-0.88	164573210	9235	39.05	18160	18480	17660	23600	12720	18160	17820.60	0.70	722	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	703	-28.48	529.41	12	0.24	-632.00	34.00	61000	20230302	-70.49	17660	20240307	1.93	30150	-40.30	20240109	17660	1.93	20240307	56100	-67.91	20230307	17660	1.93	20240307	0.39	N	417860	500	19 억	27518	N	N	N	N
137	20240307	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18160	0	3	0.00	11177730	615	2.60	18160	18480	18140	23600	12720	18160	18175.17	0.70	-219	19280	18720	18410	17850	17540	18565	17695	20	5440	500	11620	10	1	3904850	709	-28.73	534.12	12	0.02	-632.00	34.00	61000	20230302	-70.23	18100	20240306	0.33	30150	-39.77	20240109	18100	0.33	20240306	56100	-67.63	20230307	18100	0.33	20240306	0.39	N	417860	500	19 억	27518	N	N	N	N
138	20240306	161051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18160	-440	5	-2.37	426744870	23263	150.40	18590	18970	18100	24150	13020	18600	18345.36	0.68	1844	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	709	-28.73	534.12	12	0.60	-632.00	34.00	65600	20230228	-72.32	18100	20240306	0.33	30150	-39.77	20240109	18100	0.33	20240306	56400	-67.80	20230306	18100	0.33	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
139	20240306	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18180	-420	5	-2.26	382015760	20797	134.46	18590	18970	18100	24150	13020	18600	18368.79	0.68	1789	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	710	-28.77	534.71	12	0.53	-632.00	34.00	65600	20230228	-72.29	18100	20240306	0.44	30150	-39.70	20240109	18100	0.44	20240306	56400	-67.77	20230306	18100	0.44	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
140	20240306	141101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18290	-310	5	-1.67	261722210	14189	91.74	18590	18970	18200	24150	13020	18600	18445.43	0.68	1879	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	714	-28.94	537.94	12	0.36	-632.00	34.00	65600	20230228	-72.12	18200	20240306	0.49	30150	-39.34	20240109	18200	0.49	20240306	56400	-67.57	20230306	18200	0.49	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
141	20240306	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18520	-80	5	-0.43	182616290	9863	63.77	18590	18970	18200	24150	13020	18600	18515.29	0.68	2108	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	723	-29.30	544.71	12	0.25	-632.00	34.00	65600	20230228	-71.77	18200	20240306	1.76	30150	-38.57	20240109	18200	1.76	20240306	56400	-67.16	20230306	18200	1.76	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
142	20240306	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18550	-50	5	-0.27	160605020	8675	56.09	18590	18970	18200	24150	13020	18600	18513.55	0.68	2401	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	724	-29.35	545.59	12	0.22	-632.00	34.00	65600	20230228	-71.72	18200	20240306	1.92	30150	-38.47	20240109	18200	1.92	20240306	56400	-67.11	20230306	18200	1.92	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
143	20240306	111057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18670	70	2	0.38	111400330	6027	38.97	18590	18970	18200	24150	13020	18600	18483.55	0.68	2658	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	729	-29.54	549.12	12	0.15	-632.00	34.00	65600	20230228	-71.54	18200	20240306	2.58	30150	-38.08	20240109	18200	2.58	20240306	56400	-66.90	20230306	18200	2.58	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
144	20240306	101033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18680	80	2	0.43	75959000	4134	26.73	18590	18730	18200	24150	13020	18600	18374.21	0.68	1658	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	729	-29.56	549.41	12	0.11	-632.00	34.00	65600	20230228	-71.52	18200	20240306	2.64	30150	-38.04	20240109	18200	2.64	20240306	56400	-66.88	20230306	18200	2.64	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
145	20240306	091052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18320	-280	5	-1.51	26359740	1446	9.35	18590	18590	18200	24150	13020	18600	18229.42	0.68	200	19373	18986	18793	18406	18213	18890	18310	20	5550	500	11900	10	1	3904850	715	-28.99	538.82	12	0.04	-632.00	34.00	65600	20230228	-72.07	18200	20240306	0.66	30150	-39.24	20240109	18200	0.66	20240306	56400	-67.52	20230306	18200	0.66	20240306	0.41	N	417860	500	19 억	26674	N	N	N	N
146	20240305	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18600	-580	5	-3.02	283259780	15133	43.81	19180	19180	18600	24900	13430	19180	18718.10	0.70	-280	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	726	-29.43	547.06	12	0.39	-632.00	34.00	65600	20230228	-71.65	18500	20240304	0.54	30150	-38.31	20240109	18500	0.54	20240304	56400	-67.02	20230306	18500	0.54	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
147	20240305	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18650	-530	5	-2.76	260645900	13918	40.29	19180	19180	18620	24900	13430	19180	18727.25	0.70	-151	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	728	-29.51	548.53	12	0.36	-632.00	34.00	65600	20230228	-71.57	18500	20240304	0.81	30150	-38.14	20240109	18500	0.81	20240304	56400	-66.93	20230306	18500	0.81	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
148	20240305	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18760	-420	5	-2.19	200415000	10694	30.96	19180	19180	18670	24900	13430	19180	18740.88	0.70	724	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	733	-29.68	551.76	12	0.27	-632.00	34.00	65600	20230228	-71.40	18500	20240304	1.41	30150	-37.78	20240109	18500	1.41	20240304	56400	-66.74	20230306	18500	1.41	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
149	20240305	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18770	-410	5	-2.14	160805950	8577	24.83	19180	19180	18670	24900	13430	19180	18748.51	0.70	882	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	733	-29.70	552.06	12	0.22	-632.00	34.00	65600	20230228	-71.39	18500	20240304	1.46	30150	-37.74	20240109	18500	1.46	20240304	56400	-66.72	20230306	18500	1.46	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
150	20240305	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18730	-450	5	-2.35	124617530	6644	19.23	19180	19180	18670	24900	13430	19180	18756.40	0.70	764	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	731	-29.64	550.88	12	0.17	-632.00	34.00	65600	20230228	-71.45	18500	20240304	1.24	30150	-37.88	20240109	18500	1.24	20240304	56400	-66.79	20230306	18500	1.24	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
151	20240305	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18730	-450	5	-2.35	106662090	5686	16.46	19180	19180	18670	24900	13430	19180	18758.72	0.70	675	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	731	-29.64	550.88	12	0.15	-632.00	34.00	65600	20230228	-71.45	18500	20240304	1.24	30150	-37.88	20240109	18500	1.24	20240304	56400	-66.79	20230306	18500	1.24	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
152	20240305	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18830	-350	5	-1.82	82429780	4392	12.71	19180	19180	18670	24900	13430	19180	18768.16	0.70	827	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	735	-29.79	553.82	12	0.11	-632.00	34.00	65600	20230228	-71.30	18500	20240304	1.78	30150	-37.55	20240109	18500	1.78	20240304	56400	-66.61	20230306	18500	1.78	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
153	20240305	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19100	-80	5	-0.42	7702180	403	1.17	19180	19180	19010	24900	13430	19180	19112.11	0.70	-2	20726	19952	19226	18452	17726	19590	18090	20	5720	500	12270	10	1	3904850	746	-30.22	561.76	12	0.01	-632.00	34.00	65600	20230228	-70.88	18500	20240304	3.24	30150	-36.65	20240109	18500	3.24	20240304	56400	-66.13	20230306	18500	3.24	20240304	0.41	N	417860	500	19 억	27244	N	N	N	N
154	20240304	161034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19180	-750	5	-3.76	655936380	34382	213.98	20000	20000	18500	25900	13960	19930	19077.90	0.90	-7288	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	749	-30.35	564.12	12	0.88	-632.00	34.00	69500	20230224	-72.40	18500	20240304	3.68	30150	-36.38	20240109	18500	3.68	20240304	56400	-65.99	20230306	18500	3.68	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
155	20240304	151029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19300	-630	5	-3.16	640780300	33595	209.08	20000	20000	18500	25900	13960	19930	19073.68	0.90	-7301	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	754	-30.54	567.65	12	0.86	-632.00	34.00	69500	20230224	-72.23	18500	20240304	4.32	30150	-35.99	20240109	18500	4.32	20240304	56400	-65.78	20230306	18500	4.32	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
156	20240304	140959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19170	-760	5	-3.81	610400480	32019	199.27	20000	20000	18500	25900	13960	19930	19063.70	0.90	-7755	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	749	-30.33	563.82	12	0.82	-632.00	34.00	69500	20230224	-72.42	18500	20240304	3.62	30150	-36.42	20240109	18500	3.62	20240304	56400	-66.01	20230306	18500	3.62	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
157	20240304	131025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18730	-1200	5	-6.02	535020760	28042	174.52	20000	20000	18500	25900	13960	19930	19079.27	0.90	-8407	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	731	-29.64	550.88	12	0.72	-632.00	34.00	69500	20230224	-73.05	18500	20240304	1.24	30150	-37.88	20240109	18500	1.24	20240304	56400	-66.79	20230306	18500	1.24	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
158	20240304	121000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18710	-1220	5	-6.12	470303270	24585	153.01	20000	20000	18500	25900	13960	19930	19129.68	0.90	-8098	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	731	-29.60	550.29	12	0.63	-632.00	34.00	69500	20230224	-73.08	18500	20240304	1.14	30150	-37.94	20240109	18500	1.14	20240304	56400	-66.83	20230306	18500	1.14	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
159	20240304	111017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	18660	-1270	5	-6.37	382961090	19923	123.99	20000	20000	18500	25900	13960	19930	19222.06	0.90	-7018	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	729	-29.53	548.82	12	0.51	-632.00	34.00	69500	20230224	-73.15	18500	20240304	0.86	30150	-38.11	20240109	18500	0.86	20240304	56400	-66.91	20230306	18500	0.86	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
160	20240304	101018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19680	-250	5	-1.25	104542430	5271	32.80	20000	20000	19680	25900	13960	19930	19833.51	0.90	-2732	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	768	-31.14	578.82	12	0.13	-632.00	34.00	69500	20230224	-71.68	19680	20240304	0.00	30150	-34.73	20240109	19680	0.00	20240304	56400	-65.11	20230306	19680	0.00	20240304	0.41	N	417860	500	19 억	35005	N	N	N	N
161	20240304	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19940	10	2	0.05	10370020	520	3.24	20000	20000	19860	25900	13960	19930	19942.35	0.90	-151	20603	20266	20063	19726	19523	20165	19625	20	5970	500	12750	10	1	3904850	779	-31.55	586.47	12	0.01	-632.00	34.00	69500	20230224	-71.31	19830	20240206	0.55	30150	-33.86	20240109	19830	0.55	20240206	56400	-64.65	20230306	19830	0.55	20240206	0.41	N	417860	500	19 억	35005	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History