KissMeData/084440/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1308	-9	5	-0.68	84292964	65260	176.07	1317	1317	1243	1712	922	1317	1291.65	-4805	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	258	-46.71	2.82	09	0.33	-28.00	464.00	2695	20230623	-51.47	1243	20240329	5.23	1730	-24.39	20240103	1243	5.23	20240329	2695	-51.47	20230623	1243	5.23	20240329	0.49	N	084440	100	19 억	N	N	N	N
3	20240329	150654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1293	-24	5	-1.82	83915237	64970	175.29	1317	1317	1243	1712	922	1317	1291.60	-4779	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	255	-46.18	2.79	09	0.33	-28.00	464.00	2695	20230623	-52.02	1243	20240329	4.02	1730	-25.26	20240103	1243	4.02	20240329	2695	-52.02	20230623	1243	4.02	20240329	0.49	N	084440	100	19 억	N	N	N	N
4	20240329	140649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1313	-4	5	-0.30	74266835	57507	155.16	1317	1317	1243	1712	922	1317	1291.44	-3893	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	259	-46.89	2.83	09	0.29	-28.00	464.00	2695	20230623	-51.28	1243	20240329	5.63	1730	-24.10	20240103	1243	5.63	20240329	2695	-51.28	20230623	1243	5.63	20240329	0.49	N	084440	100	19 억	N	N	N	N
5	20240329	130640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1299	-18	5	-1.37	54314237	42118	113.64	1317	1317	1243	1712	922	1317	1289.57	-2618	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	256	-46.39	2.80	09	0.21	-28.00	464.00	2695	20230623	-51.80	1243	20240329	4.51	1730	-24.91	20240103	1243	4.51	20240329	2695	-51.80	20230623	1243	4.51	20240329	0.49	N	084440	100	19 억	N	N	N	N
6	20240329	120647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1288	-29	5	-2.20	45218685	35051	94.57	1317	1317	1243	1712	922	1317	1290.08	-2287	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	254	-46.00	2.78	09	0.18	-28.00	464.00	2695	20230623	-52.21	1243	20240329	3.62	1730	-25.55	20240103	1243	3.62	20240329	2695	-52.21	20230623	1243	3.62	20240329	0.49	N	084440	100	19 억	N	N	N	N
7	20240329	110638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1284	-33	5	-2.51	28037540	21713	58.58	1317	1317	1243	1712	922	1317	1291.28	-939	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	253	-45.86	2.77	09	0.11	-28.00	464.00	2695	20230623	-52.36	1243	20240329	3.30	1730	-25.78	20240103	1243	3.30	20240329	2695	-52.36	20230623	1243	3.30	20240329	0.49	N	084440	100	19 억	N	N	N	N
8	20240329	100639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1294	-23	5	-1.75	21913253	16956	45.75	1317	1317	1243	1712	922	1317	1292.36	-937	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	255	-46.21	2.79	09	0.09	-28.00	464.00	2695	20230623	-51.99	1243	20240329	4.10	1730	-25.20	20240103	1243	4.10	20240329	2695	-51.99	20230623	1243	4.10	20240329	0.49	N	084440	100	19 억	N	N	N	N
9	20240329	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1313	-4	5	-0.30	3243597	2463	6.65	1317	1317	1312	1712	922	1317	1316.93	-296	1353	1335	1325	1307	1297	1331	1303	20	395	100	790	1	1	19712800	259	-46.89	2.83	09	0.01	-28.00	464.00	2695	20230623	-51.28	1303	20240314	0.77	1730	-24.10	20240103	1303	0.77	20240314	2695	-51.28	20230623	1303	0.77	20240314	0.49	N	084440	100	19 억	N	N	N	N
10	20240328	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1317	0	3	0.00	49097362	37064	112.46	1317	1343	1315	1712	922	1317	1324.66	1930	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	260	-47.04	2.84	09	0.19	-28.00	464.00	2695	20230623	-51.13	1303	20240314	1.07	1730	-23.87	20240103	1303	1.07	20240314	2695	-51.13	20230623	1303	1.07	20240314	0.38	N	084440	100	19 억	N	N	N	N
11	20240328	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	2	2	0.15	43233258	32610	98.94	1317	1343	1315	1712	922	1317	1325.77	1880	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	260	-47.11	2.84	09	0.17	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.38	N	084440	100	19 억	N	N	N	N
12	20240328	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	3	2	0.23	41879500	31581	95.82	1317	1343	1315	1712	922	1317	1326.10	1610	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	260	-47.14	2.84	09	0.16	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.38	N	084440	100	19 억	N	N	N	N
13	20240328	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	8	2	0.61	31673622	23851	72.37	1317	1343	1317	1712	922	1317	1327.98	1866	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	261	-47.32	2.86	09	0.12	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.38	N	084440	100	19 억	N	N	N	N
14	20240328	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1322	5	2	0.38	27061202	20381	61.84	1317	1343	1317	1712	922	1317	1327.77	2065	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	261	-47.21	2.85	09	0.10	-28.00	464.00	2695	20230623	-50.95	1303	20240314	1.46	1730	-23.58	20240103	1303	1.46	20240314	2695	-50.95	20230623	1303	1.46	20240314	0.38	N	084440	100	19 억	N	N	N	N
15	20240328	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	6	2	0.46	24088448	18136	55.03	1317	1343	1317	1712	922	1317	1328.21	1851	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	261	-47.25	2.85	09	0.09	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.38	N	084440	100	19 억	N	N	N	N
16	20240328	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	6	2	0.46	16475098	12399	37.62	1317	1343	1317	1712	922	1317	1328.74	352	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	261	-47.25	2.85	09	0.06	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.38	N	084440	100	19 억	N	N	N	N
17	20240328	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1329	12	2	0.91	478096	363	1.10	1317	1329	1317	1712	922	1317	1317.07	-52	1333	1324	1320	1311	1307	1323	1310	20	395	100	790	1	1	19712800	262	-47.46	2.86	09	0.00	-28.00	464.00	2695	20230623	-50.69	1303	20240314	2.00	1730	-23.18	20240103	1303	2.00	20240314	2695	-50.69	20230623	1303	2.00	20240314	0.38	N	084440	100	19 억	N	N	N	N
18	20240327	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1317	-4	5	-0.30	43577828	32958	31.89	1322	1329	1316	1717	925	1321	1322.27	1302	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	260	-47.04	2.84	09	0.17	-28.00	464.00	2695	20230623	-51.13	1303	20240314	1.07	1730	-23.87	20240103	1303	1.07	20240314	2695	-51.13	20230623	1303	1.07	20240314	0.38	N	084440	100	19 억	N	N	N	N
19	20240327	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-3	5	-0.23	41136118	31104	30.09	1322	1329	1316	1717	925	1321	1322.53	1437	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	260	-47.07	2.84	09	0.16	-28.00	464.00	2695	20230623	-51.09	1303	20240314	1.15	1730	-23.82	20240103	1303	1.15	20240314	2695	-51.09	20230623	1303	1.15	20240314	0.38	N	084440	100	19 억	N	N	N	N
20	20240327	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1322	1	2	0.08	34700616	26225	25.37	1322	1329	1321	1717	925	1321	1323.19	1440	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	261	-47.21	2.85	09	0.13	-28.00	464.00	2695	20230623	-50.95	1303	20240314	1.46	1730	-23.58	20240103	1303	1.46	20240314	2695	-50.95	20230623	1303	1.46	20240314	0.38	N	084440	100	19 억	N	N	N	N
21	20240327	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	2	2	0.15	23728101	17921	17.34	1322	1329	1322	1717	925	1321	1324.04	1440	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	261	-47.25	2.85	09	0.09	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.38	N	084440	100	19 억	N	N	N	N
22	20240327	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	2	2	0.15	21215624	16022	15.50	1322	1329	1322	1717	925	1321	1324.16	1440	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	261	-47.25	2.85	09	0.08	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.38	N	084440	100	19 억	N	N	N	N
23	20240327	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	4	2	0.30	12911648	9745	9.43	1322	1329	1322	1717	925	1321	1324.95	440	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	261	-47.32	2.86	09	0.05	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.38	N	084440	100	19 억	N	N	N	N
24	20240327	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	7	2	0.53	10006474	7550	7.30	1322	1329	1322	1717	925	1321	1325.36	78	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	262	-47.43	2.86	09	0.04	-28.00	464.00	2695	20230623	-50.72	1303	20240314	1.92	1730	-23.24	20240103	1303	1.92	20240314	2695	-50.72	20230623	1303	1.92	20240314	0.38	N	084440	100	19 억	N	N	N	N
25	20240327	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	7	2	0.53	1105577	835	0.81	1322	1328	1322	1717	925	1321	1324.04	-74	1358	1339	1328	1309	1298	1334	1304	20	396	100	790	1	1	19712800	262	-47.43	2.86	09	0.00	-28.00	464.00	2695	20230623	-50.72	1303	20240314	1.92	1730	-23.24	20240103	1303	1.92	20240314	2695	-50.72	20230623	1303	1.92	20240314	0.38	N	084440	100	19 억	N	N	N	N
26	20240326	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	-7	5	-0.53	134940771	101618	284.28	1332	1347	1317	1731	933	1332	1327.92	3758	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	261	-47.32	2.86	09	0.52	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.38	N	084440	100	19 억	N	N	N	N
27	20240326	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	-13	5	-0.98	131296056	98860	276.56	1332	1347	1317	1731	933	1332	1328.10	3597	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	260	-47.11	2.84	09	0.50	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.38	N	084440	100	19 억	N	N	N	N
28	20240326	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	-13	5	-0.98	129129524	97218	271.97	1332	1347	1317	1731	933	1332	1328.25	3295	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	260	-47.11	2.84	09	0.49	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.38	N	084440	100	19 억	N	N	N	N
29	20240326	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-14	5	-1.05	124403115	93646	261.98	1332	1347	1317	1731	933	1332	1328.44	3286	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	260	-47.07	2.84	09	0.48	-28.00	464.00	2695	20230623	-51.09	1303	20240314	1.15	1730	-23.82	20240103	1303	1.15	20240314	2695	-51.09	20230623	1303	1.15	20240314	0.38	N	084440	100	19 억	N	N	N	N
30	20240326	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	-7	5	-0.53	108803582	81838	228.94	1332	1347	1325	1731	933	1332	1329.50	2254	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	261	-47.32	2.86	09	0.42	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.38	N	084440	100	19 억	N	N	N	N
31	20240326	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1333	1	2	0.08	15086039	11323	31.68	1332	1347	1325	1731	933	1332	1332.34	-379	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	263	-47.61	2.87	09	0.06	-28.00	464.00	2695	20230623	-50.54	1303	20240314	2.30	1730	-22.95	20240103	1303	2.30	20240314	2695	-50.54	20230623	1303	2.30	20240314	0.38	N	084440	100	19 억	N	N	N	N
32	20240326	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1330	-2	5	-0.15	3507518	2634	7.37	1332	1332	1330	1731	933	1332	1331.63	-642	1377	1354	1343	1320	1309	1349	1315	20	399	100	790	1	1	19712800	262	-47.50	2.87	09	0.01	-28.00	464.00	2695	20230623	-50.65	1303	20240314	2.07	1730	-23.12	20240103	1303	2.07	20240314	2695	-50.65	20230623	1303	2.07	20240314	0.38	N	084440	100	19 억	N	N	N	N
33	20240325	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1332	-35	5	-2.56	48143580	35746	98.93	1348	1366	1332	1777	957	1367	1346.82	-3261	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	263	-47.57	2.87	09	0.18	-28.00	464.00	2695	20230623	-50.58	1303	20240314	2.23	1730	-23.01	20240103	1303	2.23	20240314	2695	-50.58	20230623	1303	2.23	20240314	0.38	N	084440	100	19 억	N	N	N	N
34	20240325	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1342	-25	5	-1.83	44506806	33021	91.38	1348	1366	1340	1777	957	1367	1347.83	-3075	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	265	-47.93	2.89	09	0.17	-28.00	464.00	2695	20230623	-50.20	1303	20240314	2.99	1730	-22.43	20240103	1303	2.99	20240314	2695	-50.20	20230623	1303	2.99	20240314	0.38	N	084440	100	19 억	N	N	N	N
35	20240325	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1354	-13	5	-0.95	30976732	22966	63.56	1348	1366	1340	1777	957	1367	1348.81	-878	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	267	-48.36	2.92	09	0.12	-28.00	464.00	2695	20230623	-49.76	1303	20240314	3.91	1730	-21.73	20240103	1303	3.91	20240314	2695	-49.76	20230623	1303	3.91	20240314	0.38	N	084440	100	19 억	N	N	N	N
36	20240325	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1354	-13	5	-0.95	27087890	20090	55.60	1348	1366	1340	1777	957	1367	1348.33	-513	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	267	-48.36	2.92	09	0.10	-28.00	464.00	2695	20230623	-49.76	1303	20240314	3.91	1730	-21.73	20240103	1303	3.91	20240314	2695	-49.76	20230623	1303	3.91	20240314	0.38	N	084440	100	19 억	N	N	N	N
37	20240325	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1344	-23	5	-1.68	11745025	8709	24.10	1348	1366	1340	1777	957	1367	1348.61	-1011	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	265	-48.00	2.90	09	0.04	-28.00	464.00	2695	20230623	-50.13	1303	20240314	3.15	1730	-22.31	20240103	1303	3.15	20240314	2695	-50.13	20230623	1303	3.15	20240314	0.38	N	084440	100	19 억	N	N	N	N
38	20240325	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1354	-13	5	-0.95	8186347	6075	16.81	1348	1366	1340	1777	957	1367	1347.55	-695	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	267	-48.36	2.92	09	0.03	-28.00	464.00	2695	20230623	-49.76	1303	20240314	3.91	1730	-21.73	20240103	1303	3.91	20240314	2695	-49.76	20230623	1303	3.91	20240314	0.38	N	084440	100	19 억	N	N	N	N
39	20240325	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1347	-20	5	-1.46	1747189	1294	3.58	1348	1366	1340	1777	957	1367	1350.22	39	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	266	-48.11	2.90	09	0.01	-28.00	464.00	2695	20230623	-50.02	1303	20240314	3.38	1730	-22.14	20240103	1303	3.38	20240314	2695	-50.02	20230623	1303	3.38	20240314	0.38	N	084440	100	19 억	N	N	N	N
40	20240325	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1355	-12	5	-0.88	311791	231	0.64	1348	1366	1348	1777	957	1367	1349.74	-22	1427	1396	1360	1329	1293	1412	1345	20	410	100	820	1	1	19712800	267	-48.39	2.92	09	0.00	-28.00	464.00	2695	20230623	-49.72	1303	20240314	3.99	1730	-21.68	20240103	1303	3.99	20240314	2695	-49.72	20230623	1303	3.99	20240314	0.38	N	084440	100	19 억	N	N	N	N
41	20240322	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1367	19	2	1.41	49195788	36128	97.74	1348	1391	1324	1752	944	1348	1361.71	-2345	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	269	-48.82	2.95	09	0.18	-28.00	464.00	2695	20230623	-49.28	1303	20240314	4.91	1730	-20.98	20240103	1303	4.91	20240314	2695	-49.28	20230623	1303	4.91	20240314	0.42	N	084440	100	19 억	N	N	N	N
42	20240322	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1360	12	2	0.89	48848577	35874	97.05	1348	1391	1324	1752	944	1348	1361.67	-2346	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	268	-48.57	2.93	09	0.18	-28.00	464.00	2695	20230623	-49.54	1303	20240314	4.37	1730	-21.39	20240103	1303	4.37	20240314	2695	-49.54	20230623	1303	4.37	20240314	0.42	N	084440	100	19 억	N	N	N	N
43	20240322	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1367	19	2	1.41	46660447	34272	92.72	1348	1391	1324	1752	944	1348	1361.47	-2526	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	269	-48.82	2.95	09	0.17	-28.00	464.00	2695	20230623	-49.28	1303	20240314	4.91	1730	-20.98	20240103	1303	4.91	20240314	2695	-49.28	20230623	1303	4.91	20240314	0.42	N	084440	100	19 억	N	N	N	N
44	20240322	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1368	20	2	1.48	46496347	34152	92.39	1348	1391	1324	1752	944	1348	1361.45	-2458	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	270	-48.86	2.95	09	0.17	-28.00	464.00	2695	20230623	-49.24	1303	20240314	4.99	1730	-20.92	20240103	1303	4.99	20240314	2695	-49.24	20230623	1303	4.99	20240314	0.42	N	084440	100	19 억	N	N	N	N
45	20240322	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1363	15	2	1.11	40977474	30097	81.42	1348	1391	1324	1752	944	1348	1361.51	-2467	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	269	-48.68	2.94	09	0.15	-28.00	464.00	2695	20230623	-49.42	1303	20240314	4.60	1730	-21.21	20240103	1303	4.60	20240314	2695	-49.42	20230623	1303	4.60	20240314	0.42	N	084440	100	19 억	N	N	N	N
46	20240322	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1363	15	2	1.11	19091658	14151	38.28	1348	1370	1324	1752	944	1348	1349.14	-2317	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	269	-48.68	2.94	09	0.07	-28.00	464.00	2695	20230623	-49.42	1303	20240314	4.60	1730	-21.21	20240103	1303	4.60	20240314	2695	-49.42	20230623	1303	4.60	20240314	0.42	N	084440	100	19 억	N	N	N	N
47	20240322	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1360	12	2	0.89	14045095	10427	28.21	1348	1369	1324	1752	944	1348	1346.99	-2626	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	268	-48.57	2.93	09	0.05	-28.00	464.00	2695	20230623	-49.54	1303	20240314	4.37	1730	-21.39	20240103	1303	4.37	20240314	2695	-49.54	20230623	1303	4.37	20240314	0.42	N	084440	100	19 억	N	N	N	N
48	20240322	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1324	-24	5	-1.78	3919054	2924	7.91	1348	1348	1324	1752	944	1348	1340.31	-1033	1398	1372	1351	1325	1304	1386	1339	20	404	100	800	1	1	19712800	261	-47.29	2.85	09	0.01	-28.00	464.00	2695	20230623	-50.87	1303	20240314	1.61	1730	-23.47	20240103	1303	1.61	20240314	2695	-50.87	20230623	1303	1.61	20240314	0.42	N	084440	100	19 억	N	N	N	N
49	20240321	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1348	23	2	1.74	49631866	36964	117.15	1331	1377	1330	1722	928	1325	1342.71	738	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	266	-48.14	2.91	09	0.19	-28.00	464.00	2695	20230623	-49.98	1303	20240314	3.45	1730	-22.08	20240103	1303	3.45	20240314	2695	-49.98	20230623	1303	3.45	20240314	0.43	N	084440	100	19 억	N	N	N	N
50	20240321	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1344	19	2	1.43	44357266	33051	104.75	1331	1377	1330	1722	928	1325	1342.09	770	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	265	-48.00	2.90	09	0.17	-28.00	464.00	2695	20230623	-50.13	1303	20240314	3.15	1730	-22.31	20240103	1303	3.15	20240314	2695	-50.13	20230623	1303	3.15	20240314	0.43	N	084440	100	19 억	N	N	N	N
51	20240321	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1350	25	2	1.89	40153945	29935	94.88	1331	1377	1330	1722	928	1325	1341.37	906	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	266	-48.21	2.91	09	0.15	-28.00	464.00	2695	20230623	-49.91	1303	20240314	3.61	1730	-21.97	20240103	1303	3.61	20240314	2695	-49.91	20230623	1303	3.61	20240314	0.43	N	084440	100	19 억	N	N	N	N
52	20240321	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1345	20	2	1.51	29444902	21994	69.71	1331	1377	1330	1722	928	1325	1338.77	1361	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	265	-48.04	2.90	09	0.11	-28.00	464.00	2695	20230623	-50.09	1303	20240314	3.22	1730	-22.25	20240103	1303	3.22	20240314	2695	-50.09	20230623	1303	3.22	20240314	0.43	N	084440	100	19 억	N	N	N	N
53	20240321	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1336	11	2	0.83	18761329	14023	44.44	1331	1377	1330	1722	928	1325	1337.90	1365	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	263	-47.71	2.88	09	0.07	-28.00	464.00	2695	20230623	-50.43	1303	20240314	2.53	1730	-22.77	20240103	1303	2.53	20240314	2695	-50.43	20230623	1303	2.53	20240314	0.43	N	084440	100	19 억	N	N	N	N
54	20240321	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1353	28	2	2.11	13860242	10364	32.85	1331	1377	1330	1722	928	1325	1337.34	1492	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	267	-48.32	2.92	09	0.05	-28.00	464.00	2695	20230623	-49.80	1303	20240314	3.84	1730	-21.79	20240103	1303	3.84	20240314	2695	-49.80	20230623	1303	3.84	20240314	0.43	N	084440	100	19 억	N	N	N	N
55	20240321	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1346	21	2	1.58	13058303	9771	30.97	1331	1377	1330	1722	928	1325	1336.43	1514	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	265	-48.07	2.90	09	0.05	-28.00	464.00	2695	20230623	-50.06	1303	20240314	3.30	1730	-22.20	20240103	1303	3.30	20240314	2695	-50.06	20230623	1303	3.30	20240314	0.43	N	084440	100	19 억	N	N	N	N
56	20240321	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1330	5	2	0.38	3047621	2291	7.26	1331	1335	1330	1722	928	1325	1330.26	176	1363	1343	1330	1310	1297	1354	1321	20	397	100	790	1	1	19712800	262	-47.50	2.87	09	0.01	-28.00	464.00	2695	20230623	-50.65	1303	20240314	2.07	1730	-23.12	20240103	1303	2.07	20240314	2695	-50.65	20230623	1303	2.07	20240314	0.43	N	084440	100	19 억	N	N	N	N
57	20240320	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	-10	5	-0.75	41835265	31552	145.27	1317	1350	1317	1735	935	1335	1325.91	-3648	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	261	-47.32	2.86	09	0.16	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.43	N	084440	100	19 억	N	N	N	N
58	20240320	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1335	0	3	0.00	40876357	30834	141.96	1317	1350	1317	1735	935	1335	1325.69	-3447	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	263	-47.68	2.88	09	0.16	-28.00	464.00	2695	20230623	-50.46	1303	20240314	2.46	1730	-22.83	20240103	1303	2.46	20240314	2695	-50.46	20230623	1303	2.46	20240314	0.43	N	084440	100	19 억	N	N	N	N
59	20240320	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1324	-11	5	-0.82	30601202	23160	106.63	1317	1331	1317	1735	935	1335	1321.30	-1045	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	261	-47.29	2.85	09	0.12	-28.00	464.00	2695	20230623	-50.87	1303	20240314	1.61	1730	-23.47	20240103	1303	1.61	20240314	2695	-50.87	20230623	1303	1.61	20240314	0.43	N	084440	100	19 억	N	N	N	N
60	20240320	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	-12	5	-0.90	27905405	21122	97.25	1317	1331	1317	1735	935	1335	1321.15	-1247	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	261	-47.25	2.85	09	0.11	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.43	N	084440	100	19 억	N	N	N	N
61	20240320	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1324	-11	5	-0.82	25526468	19330	89.00	1317	1329	1317	1735	935	1335	1320.56	-1271	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	261	-47.29	2.85	09	0.10	-28.00	464.00	2695	20230623	-50.87	1303	20240314	1.61	1730	-23.47	20240103	1303	1.61	20240314	2695	-50.87	20230623	1303	1.61	20240314	0.43	N	084440	100	19 억	N	N	N	N
62	20240320	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1321	-14	5	-1.05	25141602	19039	87.66	1317	1329	1317	1735	935	1335	1320.53	-1110	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	260	-47.18	2.85	09	0.10	-28.00	464.00	2695	20230623	-50.98	1303	20240314	1.38	1730	-23.64	20240103	1303	1.38	20240314	2695	-50.98	20230623	1303	1.38	20240314	0.43	N	084440	100	19 억	N	N	N	N
63	20240320	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	-12	5	-0.90	17069747	12945	59.60	1317	1329	1317	1735	935	1335	1318.64	-1068	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	261	-47.25	2.85	09	0.07	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.43	N	084440	100	19 억	N	N	N	N
64	20240320	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-15	5	-1.12	10274301	7801	35.92	1317	1329	1317	1735	935	1335	1317.05	55	1360	1347	1330	1317	1300	1354	1324	20	400	100	800	1	1	19712800	260	-47.14	2.84	09	0.04	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.43	N	084440	100	19 억	N	N	N	N
65	20240319	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1335	16	2	1.21	28801359	21720	58.17	1326	1343	1313	1714	924	1319	1326.03	-196	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	263	-47.68	2.88	09	0.11	-28.00	464.00	2695	20230623	-50.46	1303	20240314	2.46	1730	-22.83	20240103	1303	2.46	20240314	2695	-50.46	20230623	1303	2.46	20240314	0.41	N	084440	100	19 억	N	N	N	N
66	20240319	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	0	3	0.00	24783130	18710	50.11	1326	1343	1313	1714	924	1319	1324.59	-194	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	260	-47.11	2.84	09	0.09	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.41	N	084440	100	19 억	N	N	N	N
67	20240319	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	4	2	0.30	23710276	17899	47.94	1326	1343	1313	1714	924	1319	1324.67	-190	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	261	-47.25	2.85	09	0.09	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.41	N	084440	100	19 억	N	N	N	N
68	20240319	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	0	3	0.00	22985369	17350	46.47	1326	1343	1313	1714	924	1319	1324.81	-220	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	260	-47.11	2.84	09	0.09	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.41	N	084440	100	19 억	N	N	N	N
69	20240319	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1327	8	2	0.61	22568418	17035	45.62	1326	1343	1313	1714	924	1319	1324.83	-163	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	262	-47.39	2.86	09	0.09	-28.00	464.00	2695	20230623	-50.76	1303	20240314	1.84	1730	-23.29	20240103	1303	1.84	20240314	2695	-50.76	20230623	1303	1.84	20240314	0.41	N	084440	100	19 억	N	N	N	N
70	20240319	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1336	17	2	1.29	20621554	15573	41.71	1326	1343	1313	1714	924	1319	1324.19	-31	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	263	-47.71	2.88	09	0.08	-28.00	464.00	2695	20230623	-50.43	1303	20240314	2.53	1730	-22.77	20240103	1303	2.53	20240314	2695	-50.43	20230623	1303	2.53	20240314	0.41	N	084440	100	19 억	N	N	N	N
71	20240319	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1335	16	2	1.21	3683544	2779	7.44	1326	1335	1319	1714	924	1319	1325.49	28	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	263	-47.68	2.88	09	0.01	-28.00	464.00	2695	20230623	-50.46	1303	20240314	2.46	1730	-22.83	20240103	1303	2.46	20240314	2695	-50.46	20230623	1303	2.46	20240314	0.41	N	084440	100	19 억	N	N	N	N
72	20240319	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	0	3	0.00	2106122	1594	4.27	1326	1326	1319	1714	924	1319	1321.28	10	1345	1332	1321	1308	1297	1331	1307	20	395	100	790	1	1	19712800	260	-47.11	2.84	09	0.01	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.41	N	084440	100	19 억	N	N	N	N
73	20240318	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	-1	5	-0.08	48584953	36839	101.66	1319	1334	1310	1716	924	1320	1318.85	2091	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	260	-47.11	2.84	09	0.19	-28.00	464.00	2695	20230623	-51.06	1303	20240314	1.23	1730	-23.76	20240103	1303	1.23	20240314	2695	-51.06	20230623	1303	1.23	20240314	0.41	N	084440	100	19 억	N	N	N	N
74	20240318	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	0	3	0.00	44608269	33832	93.36	1319	1334	1310	1716	924	1320	1318.52	938	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	260	-47.14	2.84	09	0.17	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.41	N	084440	100	19 억	N	N	N	N
75	20240318	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	5	2	0.38	39771331	30173	83.27	1319	1334	1310	1716	924	1320	1318.11	819	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	261	-47.32	2.86	09	0.15	-28.00	464.00	2695	20230623	-50.83	1303	20240314	1.69	1730	-23.41	20240103	1303	1.69	20240314	2695	-50.83	20230623	1303	1.69	20240314	0.41	N	084440	100	19 억	N	N	N	N
76	20240318	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	3	2	0.23	39018437	29604	81.70	1319	1334	1310	1716	924	1320	1318.01	667	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	261	-47.25	2.85	09	0.15	-28.00	464.00	2695	20230623	-50.91	1303	20240314	1.53	1730	-23.53	20240103	1303	1.53	20240314	2695	-50.91	20230623	1303	1.53	20240314	0.41	N	084440	100	19 억	N	N	N	N
77	20240318	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1326	6	2	0.45	38966811	29565	81.59	1319	1334	1310	1716	924	1320	1318.00	652	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	261	-47.36	2.86	09	0.15	-28.00	464.00	2695	20230623	-50.80	1303	20240314	1.77	1730	-23.35	20240103	1303	1.77	20240314	2695	-50.80	20230623	1303	1.77	20240314	0.41	N	084440	100	19 억	N	N	N	N
78	20240318	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	0	3	0.00	28777797	21802	60.17	1319	1334	1312	1716	924	1320	1319.96	296	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	260	-47.14	2.84	09	0.11	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.41	N	084440	100	19 억	N	N	N	N
79	20240318	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	8	2	0.61	11570255	8722	24.07	1319	1334	1318	1716	924	1320	1326.56	269	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	262	-47.43	2.86	09	0.04	-28.00	464.00	2695	20230623	-50.72	1303	20240314	1.92	1730	-23.24	20240103	1303	1.92	20240314	2695	-50.72	20230623	1303	1.92	20240314	0.41	N	084440	100	19 억	N	N	N	N
80	20240318	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-2	5	-0.15	834925	633	1.75	1319	1319	1318	1716	924	1320	1319.00	7	1347	1333	1319	1305	1291	1334	1306	20	396	100	790	1	1	19712800	260	-47.07	2.84	09	0.00	-28.00	464.00	2695	20230623	-51.09	1303	20240314	1.15	1730	-23.82	20240103	1303	1.15	20240314	2695	-51.09	20230623	1303	1.15	20240314	0.41	N	084440	100	19 억	N	N	N	N
81	20240315	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	0	3	0.00	47087246	35858	39.74	1320	1333	1305	1716	924	1320	1313.16	-5319	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	260	-47.14	2.84	09	0.18	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.40	N	084440	100	19 억	N	N	N	N
82	20240315	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-2	5	-0.15	46341786	35293	39.11	1320	1333	1305	1716	924	1320	1313.06	-5319	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	260	-47.07	2.84	09	0.18	-28.00	464.00	2695	20230623	-51.09	1303	20240314	1.15	1730	-23.82	20240103	1303	1.15	20240314	2695	-51.09	20230623	1303	1.15	20240314	0.40	N	084440	100	19 억	N	N	N	N
83	20240315	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1309	-11	5	-0.83	35104397	26698	29.59	1320	1333	1305	1716	924	1320	1314.87	-5299	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	258	-46.75	2.82	09	0.14	-28.00	464.00	2695	20230623	-51.43	1303	20240314	0.46	1730	-24.34	20240103	1303	0.46	20240314	2695	-51.43	20230623	1303	0.46	20240314	0.40	N	084440	100	19 억	N	N	N	N
84	20240315	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1310	-10	5	-0.76	26939106	20453	22.67	1320	1333	1305	1716	924	1320	1317.12	-3495	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	258	-46.79	2.82	09	0.10	-28.00	464.00	2695	20230623	-51.39	1303	20240314	0.54	1730	-24.28	20240103	1303	0.54	20240314	2695	-51.39	20230623	1303	0.54	20240314	0.40	N	084440	100	19 억	N	N	N	N
85	20240315	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1309	-11	5	-0.83	26141849	19844	21.99	1320	1333	1305	1716	924	1320	1317.37	-3489	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	258	-46.75	2.82	09	0.10	-28.00	464.00	2695	20230623	-51.43	1303	20240314	0.46	1730	-24.34	20240103	1303	0.46	20240314	2695	-51.43	20230623	1303	0.46	20240314	0.40	N	084440	100	19 억	N	N	N	N
86	20240315	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1312	-8	5	-0.61	18701362	14165	15.70	1320	1333	1306	1716	924	1320	1320.25	-3327	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	259	-46.86	2.83	09	0.07	-28.00	464.00	2695	20230623	-51.32	1303	20240314	0.69	1730	-24.16	20240103	1303	0.69	20240314	2695	-51.32	20230623	1303	0.69	20240314	0.40	N	084440	100	19 억	N	N	N	N
87	20240315	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1313	-7	5	-0.53	15248115	11534	12.78	1320	1333	1306	1716	924	1320	1322.01	-3837	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	259	-46.89	2.83	09	0.06	-28.00	464.00	2695	20230623	-51.28	1303	20240314	0.77	1730	-24.10	20240103	1303	0.77	20240314	2695	-51.28	20230623	1303	0.77	20240314	0.40	N	084440	100	19 억	N	N	N	N
88	20240315	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1330	10	2	0.76	7792016	5891	6.53	1320	1333	1306	1716	924	1320	1322.70	-3224	1424	1371	1337	1284	1250	1355	1268	20	396	100	790	1	1	19712800	262	-47.50	2.87	09	0.03	-28.00	464.00	2695	20230623	-50.65	1303	20240314	2.07	1730	-23.12	20240103	1303	2.07	20240314	2695	-50.65	20230623	1303	2.07	20240314	0.40	N	084440	100	19 억	N	N	N	N
89	20240314	160632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1320	-35	5	-2.58	120074058	89573	400.52	1350	1390	1303	1761	949	1355	1340.52	-1088	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	260	-47.14	2.84	09	0.45	-28.00	464.00	2695	20230623	-51.02	1303	20240314	1.30	1730	-23.70	20240103	1303	1.30	20240314	2695	-51.02	20230623	1303	1.30	20240314	0.40	N	084440	100	19 억	N	N	N	N
90	20240314	150636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1328	-27	5	-1.99	117790994	87848	392.81	1350	1390	1303	1761	949	1355	1340.85	-242	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	262	-47.43	2.86	09	0.45	-28.00	464.00	2695	20230623	-50.72	1303	20240314	1.92	1730	-23.24	20240103	1303	1.92	20240314	2695	-50.72	20230623	1303	1.92	20240314	0.40	N	084440	100	19 억	N	N	N	N
91	20240314	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1347	-8	5	-0.59	55622302	41058	183.59	1350	1390	1347	1761	949	1355	1354.73	-2112	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	266	-48.11	2.90	09	0.21	-28.00	464.00	2695	20230623	-50.02	1326	20240306	1.58	1730	-22.14	20240103	1326	1.58	20240306	2695	-50.02	20230623	1326	1.58	20240306	0.40	N	084440	100	19 억	N	N	N	N
92	20240314	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1379	24	2	1.77	9796970	7215	32.26	1350	1390	1350	1761	949	1355	1357.86	240	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	272	-49.25	2.97	09	0.04	-28.00	464.00	2695	20230623	-48.83	1326	20240306	4.00	1730	-20.29	20240103	1326	4.00	20240306	2695	-48.83	20230623	1326	4.00	20240306	0.40	N	084440	100	19 억	N	N	N	N
93	20240314	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1362	7	2	0.52	7656359	5651	25.27	1350	1390	1350	1761	949	1355	1354.87	441	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	268	-48.64	2.94	09	0.03	-28.00	464.00	2695	20230623	-49.46	1326	20240306	2.71	1730	-21.27	20240103	1326	2.71	20240306	2695	-49.46	20230623	1326	2.71	20240306	0.40	N	084440	100	19 억	N	N	N	N
94	20240314	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1354	-1	5	-0.07	5136993	3798	16.98	1350	1368	1350	1761	949	1355	1352.55	456	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	267	-48.36	2.92	09	0.02	-28.00	464.00	2695	20230623	-49.76	1326	20240306	2.11	1730	-21.73	20240103	1326	2.11	20240306	2695	-49.76	20230623	1326	2.11	20240306	0.40	N	084440	100	19 억	N	N	N	N
95	20240314	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1356	1	2	0.07	3270383	2419	10.82	1350	1368	1350	1761	949	1355	1351.96	-32	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	267	-48.43	2.92	09	0.01	-28.00	464.00	2695	20230623	-49.68	1326	20240306	2.26	1730	-21.62	20240103	1326	2.26	20240306	2695	-49.68	20230623	1326	2.26	20240306	0.40	N	084440	100	19 억	N	N	N	N
96	20240314	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1350	-5	5	-0.37	290250	215	0.96	1350	1350	1350	1761	949	1355	1350.00	-32	1391	1372	1361	1342	1331	1367	1337	20	406	100	810	1	1	19712800	266	-48.21	2.91	09	0.00	-28.00	464.00	2695	20230623	-49.91	1326	20240306	1.81	1730	-21.97	20240103	1326	1.81	20240306	2695	-49.91	20230623	1326	1.81	20240306	0.40	N	084440	100	19 억	N	N	N	N
97	20240313	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1355	-17	5	-1.24	30486090	22364	173.78	1373	1380	1350	1783	961	1372	1363.18	-5508	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	267	-48.39	2.92	09	0.11	-28.00	464.00	2695	20230623	-49.72	1326	20240306	2.19	1730	-21.68	20240103	1326	2.19	20240306	2695	-49.72	20230623	1326	2.19	20240306	0.40	N	084440	100	19 억	N	N	N	N
98	20240313	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1352	-20	5	-1.46	27725357	20322	157.91	1373	1380	1352	1783	961	1372	1364.30	-5510	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	267	-48.29	2.91	09	0.10	-28.00	464.00	2695	20230623	-49.83	1326	20240306	1.96	1730	-21.85	20240103	1326	1.96	20240306	2695	-49.83	20230623	1326	1.96	20240306	0.40	N	084440	100	19 억	N	N	N	N
99	20240313	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1365	-7	5	-0.51	14978462	10934	84.96	1373	1380	1365	1783	961	1372	1369.90	-5444	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	269	-48.75	2.94	09	0.06	-28.00	464.00	2695	20230623	-49.35	1326	20240306	2.94	1730	-21.10	20240103	1326	2.94	20240306	2695	-49.35	20230623	1326	2.94	20240306	0.40	N	084440	100	19 억	N	N	N	N
100	20240313	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1368	-4	5	-0.29	11012831	8033	62.42	1373	1380	1365	1783	961	1372	1370.95	-3812	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	270	-48.86	2.95	09	0.04	-28.00	464.00	2695	20230623	-49.24	1326	20240306	3.17	1730	-20.92	20240103	1326	3.17	20240306	2695	-49.24	20230623	1326	3.17	20240306	0.40	N	084440	100	19 억	N	N	N	N
101	20240313	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1369	-3	5	-0.22	8239835	6006	46.67	1373	1380	1365	1783	961	1372	1371.93	-2868	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	270	-48.89	2.95	09	0.03	-28.00	464.00	2695	20230623	-49.20	1326	20240306	3.24	1730	-20.87	20240103	1326	3.24	20240306	2695	-49.20	20230623	1326	3.24	20240306	0.40	N	084440	100	19 억	N	N	N	N
102	20240313	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1377	5	2	0.36	6660812	4858	37.75	1373	1380	1365	1783	961	1372	1371.10	-2793	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	271	-49.18	2.97	09	0.02	-28.00	464.00	2695	20230623	-48.91	1326	20240306	3.85	1730	-20.40	20240103	1326	3.85	20240306	2695	-48.91	20230623	1326	3.85	20240306	0.40	N	084440	100	19 억	N	N	N	N
103	20240313	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1365	-7	5	-0.51	6553433	4780	37.14	1373	1373	1365	1783	961	1372	1371.01	-2750	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	269	-48.75	2.94	09	0.02	-28.00	464.00	2695	20230623	-49.35	1326	20240306	2.94	1730	-21.10	20240103	1326	2.94	20240306	2695	-49.35	20230623	1326	2.94	20240306	0.40	N	084440	100	19 억	N	N	N	N
104	20240313	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1372	0	3	0.00	4979249	3628	28.19	1373	1373	1372	1783	961	1372	1372.45	-2688	1402	1386	1375	1359	1348	1381	1354	20	411	100	820	1	1	19712800	270	-49.00	2.96	09	0.02	-28.00	464.00	2695	20230623	-49.09	1326	20240306	3.47	1730	-20.69	20240103	1326	3.47	20240306	2695	-49.09	20230623	1326	3.47	20240306	0.40	N	084440	100	19 억	N	N	N	N
105	20240312	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1372	2	2	0.15	17612030	12869	27.45	1391	1391	1364	1781	959	1370	1368.56	-290	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	270	-49.00	2.96	09	0.07	-28.00	464.00	2695	20230623	-49.09	1326	20240306	3.47	1730	-20.69	20240103	1326	3.47	20240306	2695	-49.09	20230623	1326	3.47	20240306	0.40	N	084440	100	19 억	N	N	N	N
106	20240312	150619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1370	0	3	0.00	14498583	10589	22.59	1391	1391	1364	1781	959	1370	1369.21	-335	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	270	-48.93	2.95	09	0.05	-28.00	464.00	2695	20230623	-49.17	1326	20240306	3.32	1730	-20.81	20240103	1326	3.32	20240306	2695	-49.17	20230623	1326	3.32	20240306	0.40	N	084440	100	19 억	N	N	N	N
107	20240312	140614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1367	-3	5	-0.22	14483517	10578	22.56	1391	1391	1364	1781	959	1370	1369.21	-335	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	269	-48.82	2.95	09	0.05	-28.00	464.00	2695	20230623	-49.28	1326	20240306	3.09	1730	-20.98	20240103	1326	3.09	20240306	2695	-49.28	20230623	1326	3.09	20240306	0.40	N	084440	100	19 억	N	N	N	N
108	20240312	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1367	-3	5	-0.22	12460475	9097	19.40	1391	1391	1364	1781	959	1370	1369.73	-315	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	269	-48.82	2.95	09	0.05	-28.00	464.00	2695	20230623	-49.28	1326	20240306	3.09	1730	-20.98	20240103	1326	3.09	20240306	2695	-49.28	20230623	1326	3.09	20240306	0.40	N	084440	100	19 억	N	N	N	N
109	20240312	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1366	-4	5	-0.29	12251408	8944	19.08	1391	1391	1364	1781	959	1370	1369.79	-314	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	269	-48.79	2.94	09	0.05	-28.00	464.00	2695	20230623	-49.31	1326	20240306	3.02	1730	-21.04	20240103	1326	3.02	20240306	2695	-49.31	20230623	1326	3.02	20240306	0.40	N	084440	100	19 억	N	N	N	N
110	20240312	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1369	-1	5	-0.07	10241939	7475	15.94	1391	1391	1364	1781	959	1370	1370.16	-296	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	270	-48.89	2.95	09	0.04	-28.00	464.00	2695	20230623	-49.20	1326	20240306	3.24	1730	-20.87	20240103	1326	3.24	20240306	2695	-49.20	20230623	1326	3.24	20240306	0.40	N	084440	100	19 억	N	N	N	N
111	20240312	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1369	-1	5	-0.07	7096463	5179	11.05	1391	1391	1364	1781	959	1370	1370.24	-1500	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	270	-48.89	2.95	09	0.03	-28.00	464.00	2695	20230623	-49.20	1326	20240306	3.24	1730	-20.87	20240103	1326	3.24	20240306	2695	-49.20	20230623	1326	3.24	20240306	0.40	N	084440	100	19 억	N	N	N	N
112	20240312	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1389	19	2	1.39	328235	236	0.50	1391	1391	1371	1781	959	1370	1390.83	-61	1435	1402	1381	1348	1327	1392	1338	20	411	100	820	1	1	19712800	274	-49.61	2.99	09	0.00	-28.00	464.00	2695	20230623	-48.46	1326	20240306	4.75	1730	-19.71	20240103	1326	4.75	20240306	2695	-48.46	20230623	1326	4.75	20240306	0.40	N	084440	100	19 억	N	N	N	N
113	20240311	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1370	-30	5	-2.14	64396748	46875	99.60	1400	1414	1360	1820	980	1400	1373.80	-4316	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	270	-48.93	2.95	09	0.24	-28.00	464.00	2695	20230623	-49.17	1326	20240306	3.32	1730	-20.81	20240103	1326	3.32	20240306	2695	-49.17	20230623	1326	3.32	20240306	0.43	N	084440	100	19 억	N	N	N	N
114	20240311	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1364	-36	5	-2.57	57660072	41981	89.21	1400	1414	1360	1820	980	1400	1373.48	-831	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	269	-48.71	2.94	09	0.21	-28.00	464.00	2695	20230623	-49.39	1326	20240306	2.87	1730	-21.16	20240103	1326	2.87	20240306	2695	-49.39	20230623	1326	2.87	20240306	0.43	N	084440	100	19 억	N	N	N	N
115	20240311	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1376	-24	5	-1.71	48731282	35438	75.30	1400	1414	1360	1820	980	1400	1375.11	4470	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	271	-49.14	2.97	09	0.18	-28.00	464.00	2695	20230623	-48.94	1326	20240306	3.77	1730	-20.46	20240103	1326	3.77	20240306	2695	-48.94	20230623	1326	3.77	20240306	0.43	N	084440	100	19 억	N	N	N	N
116	20240311	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1370	-30	5	-2.14	46746765	33990	72.23	1400	1414	1360	1820	980	1400	1375.31	4513	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	270	-48.93	2.95	09	0.17	-28.00	464.00	2695	20230623	-49.17	1326	20240306	3.32	1730	-20.81	20240103	1326	3.32	20240306	2695	-49.17	20230623	1326	3.32	20240306	0.43	N	084440	100	19 억	N	N	N	N
117	20240311	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1370	-30	5	-2.14	44674345	32479	69.01	1400	1414	1360	1820	980	1400	1375.48	4672	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	270	-48.93	2.95	09	0.16	-28.00	464.00	2695	20230623	-49.17	1326	20240306	3.32	1730	-20.81	20240103	1326	3.32	20240306	2695	-49.17	20230623	1326	3.32	20240306	0.43	N	084440	100	19 억	N	N	N	N
118	20240311	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1368	-32	5	-2.29	40116820	29149	61.94	1400	1414	1360	1820	980	1400	1376.27	4779	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	270	-48.86	2.95	09	0.15	-28.00	464.00	2695	20230623	-49.24	1326	20240306	3.17	1730	-20.92	20240103	1326	3.17	20240306	2695	-49.24	20230623	1326	3.17	20240306	0.43	N	084440	100	19 억	N	N	N	N
119	20240311	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1368	-32	5	-2.29	29569047	21410	45.49	1400	1414	1361	1820	980	1400	1381.09	4825	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	270	-48.86	2.95	09	0.11	-28.00	464.00	2695	20230623	-49.24	1326	20240306	3.17	1730	-20.92	20240103	1326	3.17	20240306	2695	-49.24	20230623	1326	3.17	20240306	0.43	N	084440	100	19 억	N	N	N	N
120	20240311	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1413	13	2	0.93	1722957	1224	2.60	1400	1414	1400	1820	980	1400	1407.64	-729	1432	1416	1404	1388	1376	1424	1396	20	420	100	840	1	1	19712800	279	-50.46	3.05	09	0.01	-28.00	464.00	2695	20230623	-47.57	1326	20240306	6.56	1730	-18.32	20240103	1326	6.56	20240306	2695	-47.57	20230623	1326	6.56	20240306	0.43	N	084440	100	19 억	N	N	N	N
121	20240308	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1400	8	2	0.57	66235407	47007	67.16	1392	1420	1392	1809	975	1392	1409.05	-5433	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	276	-50.00	3.02	09	0.24	-28.00	464.00	2695	20230623	-48.05	1326	20240306	5.58	1730	-19.08	20240103	1326	5.58	20240306	2695	-48.05	20230623	1326	5.58	20240306	0.43	N	084440	100	19 억	N	N	N	N
122	20240308	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1402	10	2	0.72	62403542	44271	63.25	1392	1420	1392	1809	975	1392	1409.58	-5621	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	276	-50.07	3.02	09	0.22	-28.00	464.00	2695	20230623	-47.98	1326	20240306	5.73	1730	-18.96	20240103	1326	5.73	20240306	2695	-47.98	20230623	1326	5.73	20240306	0.43	N	084440	100	19 억	N	N	N	N
123	20240308	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1401	9	2	0.65	61422147	43571	62.25	1392	1420	1392	1809	975	1392	1409.70	-5616	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	276	-50.04	3.02	09	0.22	-28.00	464.00	2695	20230623	-48.01	1326	20240306	5.66	1730	-19.02	20240103	1326	5.66	20240306	2695	-48.01	20230623	1326	5.66	20240306	0.43	N	084440	100	19 억	N	N	N	N
124	20240308	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1403	11	2	0.79	58948956	41808	59.74	1392	1420	1392	1809	975	1392	1409.99	-5602	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	277	-50.11	3.02	09	0.21	-28.00	464.00	2695	20230623	-47.94	1326	20240306	5.81	1730	-18.90	20240103	1326	5.81	20240306	2695	-47.94	20230623	1326	5.81	20240306	0.43	N	084440	100	19 억	N	N	N	N
125	20240308	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1403	11	2	0.79	58939119	41801	59.73	1392	1420	1392	1809	975	1392	1409.99	-5602	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	277	-50.11	3.02	09	0.21	-28.00	464.00	2695	20230623	-47.94	1326	20240306	5.81	1730	-18.90	20240103	1326	5.81	20240306	2695	-47.94	20230623	1326	5.81	20240306	0.43	N	084440	100	19 억	N	N	N	N
126	20240308	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1404	12	2	0.86	57434054	40729	58.19	1392	1420	1392	1809	975	1392	1410.15	-5599	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	277	-50.14	3.03	09	0.21	-28.00	464.00	2695	20230623	-47.90	1326	20240306	5.88	1730	-18.84	20240103	1326	5.88	20240306	2695	-47.90	20230623	1326	5.88	20240306	0.43	N	084440	100	19 억	N	N	N	N
127	20240308	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1403	11	2	0.79	51446151	36492	52.14	1392	1420	1392	1809	975	1392	1409.79	-4508	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	277	-50.11	3.02	09	0.19	-28.00	464.00	2695	20230623	-47.94	1326	20240306	5.81	1730	-18.90	20240103	1326	5.81	20240306	2695	-47.94	20230623	1326	5.81	20240306	0.43	N	084440	100	19 억	N	N	N	N
128	20240308	090607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1410	18	2	1.29	1139450	817	1.17	1392	1410	1392	1809	975	1392	1394.68	-64	1456	1423	1388	1355	1320	1440	1372	20	417	100	830	1	1	19712800	278	-50.36	3.04	09	0.00	-28.00	464.00	2695	20230623	-47.68	1326	20240306	6.33	1730	-18.50	20240103	1326	6.33	20240306	2695	-47.68	20230623	1326	6.33	20240306	0.43	N	084440	100	19 억	N	N	N	N
129	20240307	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1392	49	2	3.65	95767916	69988	67.55	1355	1421	1353	1745	941	1343	1368.20	3640	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	274	-49.71	3.00	09	0.36	-28.00	464.00	2695	20230623	-48.35	1326	20240306	4.98	1730	-19.54	20240103	1326	4.98	20240306	2695	-48.35	20230623	1326	4.98	20240306	0.44	N	084440	100	19 억	N	N	N	N
130	20240307	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1385	42	2	3.13	88219146	64555	62.31	1355	1421	1353	1745	941	1343	1366.57	3578	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	273	-49.46	2.98	09	0.33	-28.00	464.00	2695	20230623	-48.61	1326	20240306	4.45	1730	-19.94	20240103	1326	4.45	20240306	2695	-48.61	20230623	1326	4.45	20240306	0.44	N	084440	100	19 억	N	N	N	N
131	20240307	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1380	37	2	2.76	83195759	60919	58.80	1355	1421	1353	1745	941	1343	1365.68	3596	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	272	-49.29	2.97	09	0.31	-28.00	464.00	2695	20230623	-48.79	1326	20240306	4.07	1730	-20.23	20240103	1326	4.07	20240306	2695	-48.79	20230623	1326	4.07	20240306	0.44	N	084440	100	19 억	N	N	N	N
132	20240307	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1367	24	2	1.79	81568400	59735	57.65	1355	1421	1353	1745	941	1343	1365.50	3418	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	269	-48.82	2.95	09	0.30	-28.00	464.00	2695	20230623	-49.28	1326	20240306	3.09	1730	-20.98	20240103	1326	3.09	20240306	2695	-49.28	20230623	1326	3.09	20240306	0.44	N	084440	100	19 억	N	N	N	N
133	20240307	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1375	32	2	2.38	63904494	46818	45.19	1355	1421	1353	1745	941	1343	1364.96	3257	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	271	-49.11	2.96	09	0.24	-28.00	464.00	2695	20230623	-48.98	1326	20240306	3.70	1730	-20.52	20240103	1326	3.70	20240306	2695	-48.98	20230623	1326	3.70	20240306	0.44	N	084440	100	19 억	N	N	N	N
134	20240307	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1371	28	2	2.08	63028566	46181	44.57	1355	1421	1353	1745	941	1343	1364.82	3106	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	270	-48.96	2.95	09	0.23	-28.00	464.00	2695	20230623	-49.13	1326	20240306	3.39	1730	-20.75	20240103	1326	3.39	20240306	2695	-49.13	20230623	1326	3.39	20240306	0.44	N	084440	100	19 억	N	N	N	N
135	20240307	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1375	32	2	2.38	49887860	36570	35.30	1355	1421	1353	1745	941	1343	1364.17	2454	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	271	-49.11	2.96	09	0.19	-28.00	464.00	2695	20230623	-48.98	1326	20240306	3.70	1730	-20.52	20240103	1326	3.70	20240306	2695	-48.98	20230623	1326	3.70	20240306	0.44	N	084440	100	19 억	N	N	N	N
136	20240307	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1355	12	2	0.89	19685737	14528	14.02	1355	1358	1353	1745	941	1343	1355.02	-323	1459	1400	1363	1304	1267	1382	1286	20	402	100	800	1	1	19712800	267	-48.39	2.92	09	0.07	-28.00	464.00	2695	20230623	-49.72	1326	20240306	2.19	1730	-21.68	20240103	1326	2.19	20240306	2695	-49.72	20230623	1326	2.19	20240306	0.44	N	084440	100	19 억	N	N	N	N
137	20240306	160601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1343	-79	5	-5.56	142319873	103575	180.60	1422	1422	1326	1848	996	1422	1374.08	-6653	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	265	-47.96	2.89	09	0.53	-28.00	464.00	2695	20230623	-50.17	1326	20240306	1.28	1730	-22.37	20240103	1326	1.28	20240306	2695	-50.17	20230623	1326	1.28	20240306	0.37	N	084440	100	19 억	N	N	N	N
138	20240306	150602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1352	-70	5	-4.92	131358122	95436	166.41	1422	1422	1326	1848	996	1422	1376.40	-5721	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	267	-48.29	2.91	09	0.48	-28.00	464.00	2695	20230623	-49.83	1326	20240306	1.96	1730	-21.85	20240103	1326	1.96	20240306	2695	-49.83	20230623	1326	1.96	20240306	0.37	N	084440	100	19 억	N	N	N	N
139	20240306	140603	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1351	-71	5	-4.99	111085550	80511	140.38	1422	1422	1326	1848	996	1422	1379.76	-895	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	266	-48.25	2.91	09	0.41	-28.00	464.00	2695	20230623	-49.87	1326	20240306	1.89	1730	-21.91	20240103	1326	1.89	20240306	2695	-49.87	20230623	1326	1.89	20240306	0.37	N	084440	100	19 억	N	N	N	N
140	20240306	130604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1375	-47	5	-3.31	64602507	46400	80.91	1422	1422	1326	1848	996	1422	1392.30	-1849	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	271	-49.11	2.96	09	0.24	-28.00	464.00	2695	20230623	-48.98	1326	20240306	3.70	1730	-20.52	20240103	1326	3.70	20240306	2695	-48.98	20230623	1326	3.70	20240306	0.37	N	084440	100	19 억	N	N	N	N
141	20240306	120604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1409	-13	5	-0.91	24538707	17370	30.29	1422	1422	1403	1848	996	1422	1412.71	-2103	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	278	-50.32	3.04	09	0.09	-28.00	464.00	2695	20230623	-47.72	1403	20240306	0.43	1730	-18.55	20240103	1403	0.43	20240306	2695	-47.72	20230623	1403	0.43	20240306	0.37	N	084440	100	19 억	N	N	N	N
142	20240306	110601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1414	-8	5	-0.56	23436321	16588	28.92	1422	1422	1403	1848	996	1422	1412.85	-1751	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	279	-50.50	3.05	09	0.08	-28.00	464.00	2695	20230623	-47.53	1403	20240306	0.78	1730	-18.27	20240103	1403	0.78	20240306	2695	-47.53	20230623	1403	0.78	20240306	0.37	N	084440	100	19 억	N	N	N	N
143	20240306	100551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1418	-4	5	-0.28	18607000	13180	22.98	1422	1422	1403	1848	996	1422	1411.76	-1408	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	280	-50.64	3.06	09	0.07	-28.00	464.00	2695	20230623	-47.38	1403	20240306	1.07	1730	-18.03	20240103	1403	1.07	20240306	2695	-47.38	20230623	1403	1.07	20240306	0.37	N	084440	100	19 억	N	N	N	N
144	20240306	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1415	-7	5	-0.49	3341234	2352	4.10	1422	1422	1415	1848	996	1422	1420.59	-456	1460	1441	1431	1412	1402	1436	1407	20	426	100	850	1	1	19712800	279	-50.54	3.05	09	0.01	-28.00	464.00	2695	20230623	-47.50	1410	20230425	0.35	1730	-18.21	20240103	1410	0.35	20240227	2695	-47.50	20230623	1410	0.35	20230425	0.37	N	084440	100	19 억	N	N	N	N
145	20240305	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1422	-42	5	-2.87	81725209	57336	110.35	1450	1450	1421	1903	1025	1464	1425.37	-2504	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	280	-50.79	3.06	09	0.29	-28.00	464.00	2695	20230623	-47.24	1410	20230425	0.85	1730	-17.80	20240103	1410	0.85	20240227	2695	-47.24	20230623	1410	0.85	20230425	0.37	N	084440	100	19 억	N	N	N	N
146	20240305	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1428	-36	5	-2.46	79868231	56032	107.84	1450	1450	1421	1903	1025	1464	1425.40	-2644	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	281	-51.00	3.08	09	0.28	-28.00	464.00	2695	20230623	-47.01	1410	20230425	1.28	1730	-17.46	20240103	1410	1.28	20240227	2695	-47.01	20230623	1410	1.28	20230425	0.37	N	084440	100	19 억	N	N	N	N
147	20240305	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1431	-33	5	-2.25	72897120	51159	98.46	1450	1450	1421	1903	1025	1464	1424.91	-2211	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	282	-51.11	3.08	09	0.26	-28.00	464.00	2695	20230623	-46.90	1410	20230425	1.49	1730	-17.28	20240103	1410	1.49	20240227	2695	-46.90	20230623	1410	1.49	20230425	0.37	N	084440	100	19 억	N	N	N	N
148	20240305	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1427	-37	5	-2.53	69574687	48834	93.99	1450	1450	1421	1903	1025	1464	1424.72	-1018	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	281	-50.96	3.08	09	0.25	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1410	1.21	20240227	2695	-47.05	20230623	1410	1.21	20230425	0.37	N	084440	100	19 억	N	N	N	N
149	20240305	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1432	-32	5	-2.19	64390437	45209	87.01	1450	1450	1421	1903	1025	1464	1424.28	-733	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	282	-51.14	3.09	09	0.23	-28.00	464.00	2695	20230623	-46.86	1410	20230425	1.56	1730	-17.23	20240103	1410	1.56	20240227	2695	-46.86	20230623	1410	1.56	20230425	0.37	N	084440	100	19 억	N	N	N	N
150	20240305	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1427	-37	5	-2.53	57410195	40307	77.58	1450	1450	1421	1903	1025	1464	1424.32	-317	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	281	-50.96	3.08	09	0.20	-28.00	464.00	2695	20230623	-47.05	1410	20230425	1.21	1730	-17.51	20240103	1410	1.21	20240227	2695	-47.05	20230623	1410	1.21	20230425	0.37	N	084440	100	19 억	N	N	N	N
151	20240305	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1430	-34	5	-2.32	15058207	10517	20.24	1450	1450	1421	1903	1025	1464	1431.80	-120	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	282	-51.07	3.08	09	0.05	-28.00	464.00	2695	20230623	-46.94	1410	20230425	1.42	1730	-17.34	20240103	1410	1.42	20240227	2695	-46.94	20230623	1410	1.42	20230425	0.37	N	084440	100	19 억	N	N	N	N
152	20240305	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1440	-24	5	-1.64	3002395	2079	4.00	1450	1450	1440	1903	1025	1464	1444.15	-14	1508	1486	1448	1426	1388	1497	1437	20	439	100	870	1	1	19712800	284	-51.43	3.10	09	0.01	-28.00	464.00	2695	20230623	-46.57	1410	20230425	2.13	1730	-16.76	20240103	1410	2.13	20240227	2695	-46.57	20230623	1410	2.13	20230425	0.37	N	084440	100	19 억	N	N	N	N
153	20240304	160554	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1464	54	2	3.83	74144642	51955	174.14	1410	1470	1410	1833	987	1410	1427.05	-2018	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	289	-52.29	3.16	09	0.26	-28.00	464.00	2695	20230623	-45.68	1410	20240304	3.83	1730	-15.38	20240103	1410	3.83	20240304	2695	-45.68	20230623	1410	3.83	20240304	0.37	N	084440	100	19 억	N	N	N	N
154	20240304	150549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1439	29	2	2.06	62989583	44246	148.30	1410	1445	1410	1833	987	1410	1423.62	-2326	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	284	-51.39	3.10	09	0.22	-28.00	464.00	2695	20230623	-46.60	1410	20240304	2.06	1730	-16.82	20240103	1410	2.06	20240304	2695	-46.60	20230623	1410	2.06	20240304	0.37	N	084440	100	19 억	N	N	N	N
155	20240304	140518	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1438	28	2	1.99	60378687	42420	142.18	1410	1445	1410	1833	987	1410	1423.35	-2321	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	283	-51.36	3.10	09	0.22	-28.00	464.00	2695	20230623	-46.64	1410	20240304	1.99	1730	-16.88	20240103	1410	1.99	20240304	2695	-46.64	20230623	1410	1.99	20240304	0.37	N	084440	100	19 억	N	N	N	N
156	20240304	130546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1440	30	2	2.13	56561470	39770	133.30	1410	1445	1410	1833	987	1410	1422.21	-2321	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	284	-51.43	3.10	09	0.20	-28.00	464.00	2695	20230623	-46.57	1410	20240304	2.13	1730	-16.76	20240103	1410	2.13	20240304	2695	-46.57	20230623	1410	2.13	20240304	0.37	N	084440	100	19 억	N	N	N	N
157	20240304	120523	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1441	31	2	2.20	55713164	39181	131.32	1410	1445	1410	1833	987	1410	1421.94	-2180	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	284	-51.46	3.11	09	0.20	-28.00	464.00	2695	20230623	-46.53	1410	20240304	2.20	1730	-16.71	20240103	1410	2.20	20240304	2695	-46.53	20230623	1410	2.20	20240304	0.37	N	084440	100	19 억	N	N	N	N
158	20240304	110541	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1443	33	2	2.34	54045072	38019	127.43	1410	1445	1410	1833	987	1410	1421.53	-2188	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	284	-51.54	3.11	09	0.19	-28.00	464.00	2695	20230623	-46.46	1410	20240304	2.34	1730	-16.59	20240103	1410	2.34	20240304	2695	-46.46	20230623	1410	2.34	20240304	0.37	N	084440	100	19 억	N	N	N	N
159	20240304	100543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1430	20	2	1.42	50800438	35763	119.87	1410	1438	1410	1833	987	1410	1420.47	-2451	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	282	-51.07	3.08	09	0.18	-28.00	464.00	2695	20230623	-46.94	1410	20240304	1.42	1730	-17.34	20240103	1410	1.42	20240304	2695	-46.94	20230623	1410	1.42	20240304	0.37	N	084440	100	19 억	N	N	N	N
160	20240304	090543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1410	0	3	0.00	1589070	1127	3.78	1410	1410	1410	1833	987	1410	1410.00	149	1446	1428	1419	1401	1392	1423	1396	20	423	100	840	1	1	19712800	278	-50.36	3.04	09	0.01	-28.00	464.00	2695	20230623	-47.68	1410	20240304	0.00	1730	-18.50	20240103	1410	0.00	20240304	2695	-47.68	20230623	1410	0.00	20240304	0.37	N	084440	100	19 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History