KissMeData/131090/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	6	2	0.62	30812335	31844	60.37	965	973	964	1254	676	965	967.62	2.24	-1004	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	427	7.36	0.86	12	0.07	132.00	1123.00	1149	20230829	-15.49	905	20230726	7.29	1039	-6.54	20240111	924	5.09	20240308	1149	-15.49	20230829	905	7.29	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
3	20240329	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	0	3	0.00	26448020	27346	51.84	965	973	965	1254	676	965	967.18	2.24	-764	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	425	7.31	0.86	12	0.06	132.00	1123.00	1149	20230829	-16.01	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
4	20240329	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	2	2	0.21	23626970	24425	46.31	965	973	965	1254	676	965	967.35	2.24	-762	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	425	7.33	0.86	12	0.06	132.00	1123.00	1149	20230829	-15.84	905	20230726	6.85	1039	-6.93	20240111	924	4.65	20240308	1149	-15.84	20230829	905	6.85	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
5	20240329	130808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	1	2	0.10	20346064	21027	39.86	965	973	965	1254	676	965	967.64	2.24	-629	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	425	7.32	0.86	12	0.05	132.00	1123.00	1149	20230829	-15.93	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
6	20240329	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	2	2	0.21	18074240	18677	35.41	965	973	965	1254	676	965	967.76	2.24	-423	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	425	7.33	0.86	12	0.04	132.00	1123.00	1149	20230829	-15.84	905	20230726	6.85	1039	-6.93	20240111	924	4.65	20240308	1149	-15.84	20230829	905	6.85	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
7	20240329	110807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	5	2	0.52	16620509	17175	32.56	965	973	965	1254	676	965	967.75	2.24	-30	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	427	7.35	0.86	12	0.04	132.00	1123.00	1149	20230829	-15.58	905	20230726	7.18	1039	-6.64	20240111	924	4.98	20240308	1149	-15.58	20230829	905	7.18	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
8	20240329	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	3	2	0.31	4935062	5099	9.67	965	973	965	1254	676	965	967.98	2.24	297	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	426	7.33	0.86	12	0.01	132.00	1123.00	1149	20230829	-15.75	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
9	20240329	090807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	1	2	0.10	1613810	1672	3.17	965	966	965	1254	676	965	965.23	2.24	306	983	973	966	956	949	979	962	44	289	100	670	1	1	44000000	425	7.32	0.86	12	0.00	132.00	1123.00	1149	20230829	-15.93	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.10	N	131090	100	44 억	984503	N	N	N	N
10	20240328	160814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	3	2	0.31	51092408	52747	66.23	962	976	959	1250	674	962	968.63	2.24	-2692	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	425	7.31	0.86	12	0.12	132.00	1123.00	1149	20230829	-16.01	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
11	20240328	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	4	2	0.42	48226900	49784	62.51	962	976	959	1250	674	962	968.72	2.24	-2620	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	425	7.32	0.86	12	0.11	132.00	1123.00	1149	20230829	-15.93	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
12	20240328	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	12	2	1.25	41230789	42584	53.47	962	976	959	1250	674	962	968.22	2.24	-803	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	429	7.38	0.87	12	0.10	132.00	1123.00	1149	20230829	-15.23	905	20230726	7.62	1039	-6.26	20240111	924	5.41	20240308	1149	-15.23	20230829	905	7.62	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
13	20240328	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	7	2	0.73	32080178	33190	41.67	962	975	959	1250	674	962	966.56	2.24	131	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	426	7.34	0.86	12	0.08	132.00	1123.00	1149	20230829	-15.67	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
14	20240328	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	3	2	0.31	30945627	32018	40.20	962	975	959	1250	674	962	966.51	2.24	292	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	425	7.31	0.86	12	0.07	132.00	1123.00	1149	20230829	-16.01	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
15	20240328	110807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	4	2	0.42	21981767	22757	28.57	962	975	959	1250	674	962	965.93	2.24	102	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	425	7.32	0.86	12	0.05	132.00	1123.00	1149	20230829	-15.93	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
16	20240328	100800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	4	2	0.42	11663773	12089	15.18	962	971	959	1250	674	962	964.83	2.24	77	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	425	7.32	0.86	12	0.03	132.00	1123.00	1149	20230829	-15.93	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
17	20240328	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	0	3	0.00	1066933	1110	1.39	962	962	959	1250	674	962	961.20	2.24	251	990	975	966	951	942	971	947	44	288	100	670	1	1	44000000	423	7.29	0.86	12	0.00	132.00	1123.00	1149	20230829	-16.28	905	20230726	6.30	1039	-7.41	20240111	924	4.11	20240308	1149	-16.28	20230829	905	6.30	20230726	0.10	N	131090	100	44 억	986215	N	N	N	N
18	20240327	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	-12	5	-1.23	76852917	79544	146.92	981	981	957	1266	682	974	966.17	2.25	-1778	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	423	8.75	0.95	12	0.18	110.00	1015.00	1149	20230829	-16.28	905	20230726	6.30	1039	-7.41	20240111	924	4.11	20240308	1149	-16.28	20230829	905	6.30	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
19	20240327	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	-10	5	-1.03	75520977	78161	144.37	981	981	957	1266	682	974	966.22	2.25	-1760	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	424	8.76	0.95	12	0.18	110.00	1015.00	1149	20230829	-16.10	905	20230726	6.52	1039	-7.22	20240111	924	4.33	20240308	1149	-16.10	20230829	905	6.52	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
20	20240327	140817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	-12	5	-1.23	61106808	63159	116.66	981	981	960	1266	682	974	967.51	2.25	-2536	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	423	8.75	0.95	12	0.14	110.00	1015.00	1149	20230829	-16.28	905	20230726	6.30	1039	-7.41	20240111	924	4.11	20240308	1149	-16.28	20230829	905	6.30	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
21	20240327	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-9	5	-0.92	44342247	45740	84.48	981	981	964	1266	682	974	969.44	2.25	-2682	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	425	8.77	0.95	12	0.10	110.00	1015.00	1149	20230829	-16.01	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
22	20240327	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-9	5	-0.92	32581856	33561	61.99	981	981	965	1266	682	974	970.82	2.25	-1262	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	425	8.77	0.95	12	0.08	110.00	1015.00	1149	20230829	-16.01	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
23	20240327	110815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-5	5	-0.51	21320994	21921	40.49	981	981	966	1266	682	974	972.63	2.25	-859	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	426	8.81	0.95	12	0.05	110.00	1015.00	1149	20230829	-15.67	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
24	20240327	100811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	-1	5	-0.10	13417968	13796	25.48	981	981	966	1266	682	974	972.60	2.25	184	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	428	8.85	0.96	12	0.03	110.00	1015.00	1149	20230829	-15.32	905	20230726	7.51	1039	-6.35	20240111	924	5.30	20240308	1149	-15.32	20230829	905	7.51	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
25	20240327	090817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-6	5	-0.62	3368241	3463	6.40	981	981	966	1266	682	974	972.64	2.25	638	982	978	970	966	958	980	968	44	292	100	680	1	1	44000000	426	8.80	0.95	12	0.01	110.00	1015.00	1149	20230829	-15.75	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.09	N	131090	100	44 억	987993	N	N	N	N
26	20240326	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	8	2	0.83	52277561	54124	142.81	966	974	962	1255	677	966	965.88	2.25	-297	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	429	8.85	0.96	12	0.12	110.00	1015.00	1171	20230321	-16.82	905	20230726	7.62	1039	-6.26	20240111	924	5.41	20240308	1149	-15.23	20230829	905	7.62	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
27	20240326	150806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	2	2	0.21	49983115	51763	136.59	966	974	962	1255	677	966	965.61	2.25	-512	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	426	8.80	0.95	12	0.12	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
28	20240326	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	2	2	0.21	45742365	47376	125.01	966	974	962	1255	677	966	965.52	2.25	-1154	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	426	8.80	0.95	12	0.11	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
29	20240326	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-1	5	-0.10	38916048	40303	106.35	966	974	962	1255	677	966	965.59	2.25	-1336	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	425	8.77	0.95	12	0.09	110.00	1015.00	1171	20230321	-17.59	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
30	20240326	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-1	5	-0.10	29410048	30470	80.40	966	973	962	1255	677	966	965.21	2.25	-1512	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	425	8.77	0.95	12	0.07	110.00	1015.00	1171	20230321	-17.59	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1149	-16.01	20230829	905	6.63	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
31	20240326	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-3	5	-0.31	18187611	18841	49.72	966	973	962	1255	677	966	965.32	2.25	-1512	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	424	8.75	0.95	12	0.04	110.00	1015.00	1171	20230321	-17.76	905	20230726	6.41	1039	-7.31	20240111	924	4.22	20240308	1149	-16.19	20230829	905	6.41	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
32	20240326	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	0	3	0.00	6021855	6232	16.44	966	973	966	1255	677	966	966.28	2.25	-902	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	425	8.78	0.95	12	0.01	110.00	1015.00	1171	20230321	-17.51	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
33	20240326	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	3	2	0.31	1164159	1205	3.18	966	973	966	1255	677	966	966.11	2.25	-61	976	971	968	963	960	969	961	44	289	100	670	1	1	44000000	426	8.81	0.95	12	0.00	110.00	1015.00	1171	20230321	-17.25	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.11	N	131090	100	44 억	988290	N	N	N	N
34	20240325	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	-7	5	-0.72	36692859	37898	125.79	973	973	965	1264	682	973	968.08	2.25	-1873	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	425	8.78	0.95	12	0.09	110.00	1015.00	1171	20230321	-17.51	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
35	20240325	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	-2	5	-0.21	36048007	37231	123.58	973	973	965	1264	682	973	968.10	2.25	-1538	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	427	8.83	0.96	12	0.08	110.00	1015.00	1171	20230321	-17.08	905	20230726	7.29	1039	-6.54	20240111	924	5.09	20240308	1149	-15.49	20230829	905	7.29	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
36	20240325	140831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-4	5	-0.41	33533752	34637	114.97	973	973	965	1264	682	973	968.01	2.25	-1538	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	426	8.81	0.95	12	0.08	110.00	1015.00	1171	20230321	-17.25	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
37	20240325	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-4	5	-0.41	29052202	30010	99.61	973	973	965	1264	682	973	967.93	2.25	-1538	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	426	8.81	0.95	12	0.07	110.00	1015.00	1171	20230321	-17.25	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
38	20240325	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-5	5	-0.51	27628260	28540	94.73	973	973	965	1264	682	973	967.89	2.25	-1436	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	426	8.80	0.95	12	0.06	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
39	20240325	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-4	5	-0.41	19955319	20605	68.39	973	973	965	1264	682	973	968.26	2.25	-1436	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	426	8.81	0.95	12	0.05	110.00	1015.00	1171	20230321	-17.25	905	20230726	7.07	1039	-6.74	20240111	924	4.87	20240308	1149	-15.67	20230829	905	7.07	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
40	20240325	100834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	-6	5	-0.62	12764770	13176	43.73	973	973	965	1264	682	973	968.47	2.25	-705	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	425	8.79	0.95	12	0.03	110.00	1015.00	1171	20230321	-17.42	905	20230726	6.85	1039	-6.93	20240111	924	4.65	20240308	1149	-15.84	20230829	905	6.85	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
41	20240325	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	-7	5	-0.72	1725872	1779	5.91	973	973	966	1264	682	973	966.98	2.25	3	984	978	969	963	954	981	966	44	291	100	680	1	1	44000000	425	8.78	0.95	12	0.00	110.00	1015.00	1171	20230321	-17.51	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1149	-15.93	20230829	905	6.74	20230726	0.11	N	131090	100	44 억	990163	N	N	N	N
42	20240322	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	5	2	0.52	29116324	30127	62.52	967	975	960	1258	678	968	966.42	2.25	-825	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	428	8.85	0.96	12	0.07	110.00	1015.00	1171	20230321	-16.91	905	20230726	7.51	1039	-6.35	20240111	924	5.30	20240308	1149	-15.32	20230829	905	7.51	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
43	20240322	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	0	3	0.00	27679887	28649	59.46	967	975	960	1258	678	968	966.15	2.25	-657	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	426	8.80	0.95	12	0.07	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
44	20240322	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	4	2	0.41	24835452	25712	53.36	967	975	960	1258	678	968	965.88	2.25	-657	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	428	8.84	0.96	12	0.06	110.00	1015.00	1171	20230321	-16.99	905	20230726	7.40	1039	-6.45	20240111	924	5.19	20240308	1149	-15.40	20230829	905	7.40	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
45	20240322	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	2	2	0.21	22353311	23153	48.05	967	975	960	1258	678	968	965.42	2.25	-657	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	427	8.82	0.96	12	0.05	110.00	1015.00	1171	20230321	-17.16	905	20230726	7.18	1039	-6.64	20240111	924	4.98	20240308	1149	-15.58	20230829	905	7.18	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
46	20240322	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	0	3	0.00	19313506	20014	41.53	967	975	960	1258	678	968	964.94	2.25	-657	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	426	8.80	0.95	12	0.05	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1149	-15.75	20230829	905	6.96	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
47	20240322	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	5	2	0.52	19242711	19941	41.38	967	975	960	1258	678	968	964.93	2.25	-657	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	428	8.85	0.96	12	0.05	110.00	1015.00	1171	20230321	-16.91	905	20230726	7.51	1039	-6.35	20240111	924	5.30	20240308	1149	-15.32	20230829	905	7.51	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
48	20240322	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	-1	5	-0.10	12561855	13031	27.04	967	967	960	1258	678	968	963.88	2.25	-557	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	425	8.79	0.95	12	0.03	110.00	1015.00	1171	20230321	-17.42	905	20230726	6.85	1039	-6.93	20240111	924	4.65	20240308	1149	-15.84	20230829	905	6.85	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
49	20240322	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	-4	5	-0.41	390060	403	0.84	967	967	964	1258	678	968	966.93	2.25	-1	982	975	961	954	940	978	957	44	290	100	670	1	1	44000000	424	8.76	0.95	12	0.00	110.00	1015.00	1171	20230321	-17.68	905	20230726	6.52	1039	-7.22	20240111	924	4.33	20240308	1149	-16.10	20230829	905	6.52	20230726	0.11	N	131090	100	44 억	990988	N	N	N	N
50	20240321	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	32	2	3.42	46230812	48172	89.40	949	968	947	1216	656	936	959.75	2.26	-2077	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	426	8.80	0.95	12	0.11	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	924	4.76	20240308	1171	-17.34	20230321	905	6.96	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
51	20240321	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	29	2	3.10	44312913	46189	85.72	949	967	947	1216	656	936	959.43	2.26	-2474	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	425	8.77	0.95	12	0.10	110.00	1015.00	1171	20230321	-17.59	905	20230726	6.63	1039	-7.12	20240111	924	4.44	20240308	1171	-17.59	20230321	905	6.63	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
52	20240321	140827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	26	2	2.78	42344584	44146	81.93	949	967	947	1216	656	936	959.24	2.26	-2838	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	423	8.75	0.95	12	0.10	110.00	1015.00	1171	20230321	-17.85	905	20230726	6.30	1039	-7.41	20240111	924	4.11	20240308	1171	-17.85	20230321	905	6.30	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
53	20240321	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	28	2	2.99	39004968	40681	75.50	949	967	947	1216	656	936	958.85	2.26	-2856	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	424	8.76	0.95	12	0.09	110.00	1015.00	1171	20230321	-17.68	905	20230726	6.52	1039	-7.22	20240111	924	4.33	20240308	1171	-17.68	20230321	905	6.52	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
54	20240321	120829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	30	2	3.21	32208531	33636	62.42	949	967	947	1216	656	936	957.62	2.26	-2184	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	425	8.78	0.95	12	0.08	110.00	1015.00	1171	20230321	-17.51	905	20230726	6.74	1039	-7.03	20240111	924	4.55	20240308	1171	-17.51	20230321	905	6.74	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
55	20240321	110825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	28	2	2.99	18351060	19193	35.62	949	967	947	1216	656	936	956.23	2.26	-1630	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	424	8.76	0.95	12	0.04	110.00	1015.00	1171	20230321	-17.68	905	20230726	6.52	1039	-7.22	20240111	924	4.33	20240308	1171	-17.68	20230321	905	6.52	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
56	20240321	100830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	24	2	2.56	8185634	8566	15.90	949	967	949	1216	656	936	955.80	2.26	-407	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	422	8.73	0.95	12	0.02	110.00	1015.00	1171	20230321	-18.02	905	20230726	6.08	1039	-7.60	20240111	924	3.90	20240308	1171	-18.02	20230321	905	6.08	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
57	20240321	090833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	16	2	1.71	1610992	1698	3.15	949	952	949	1216	656	936	949.46	2.26	1	954	945	940	931	926	942	928	44	280	100	650	1	1	44000000	419	8.65	0.94	12	0.00	110.00	1015.00	1171	20230321	-18.70	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1171	-18.70	20230321	905	5.19	20230726	0.11	N	131090	100	44 억	993065	N	N	N	N
58	20240320	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-1	5	-0.11	50539290	53884	152.86	937	949	935	1218	656	937	937.93	2.27	-5423	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	412	8.51	0.92	12	0.12	110.00	1015.00	1171	20230321	-20.07	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1171	-20.07	20230321	905	3.43	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
59	20240320	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	1	2	0.11	49479471	52753	149.65	937	949	935	1218	656	937	937.95	2.27	-5363	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	413	8.53	0.92	12	0.12	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
60	20240320	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	935	-2	5	-0.21	41086206	43796	124.24	937	949	935	1218	656	937	938.13	2.27	-5585	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	411	8.50	0.92	12	0.10	110.00	1015.00	1171	20230321	-20.15	905	20230726	3.31	1039	-10.01	20240111	924	1.19	20240308	1171	-20.15	20230321	905	3.31	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
61	20240320	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	0	3	0.00	32533264	34662	98.33	937	949	936	1218	656	937	938.59	2.27	-5374	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	412	8.52	0.92	12	0.08	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
62	20240320	120821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	0	3	0.00	25635744	27300	77.44	937	949	937	1218	656	937	939.04	2.27	-4307	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	412	8.52	0.92	12	0.06	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
63	20240320	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	1	2	0.11	14915717	15863	45.00	937	949	937	1218	656	937	940.28	2.27	-3716	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	413	8.53	0.92	12	0.04	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
64	20240320	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	5	2	0.53	10455993	11121	31.55	937	949	937	1218	656	937	940.20	2.27	-2197	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	414	8.56	0.93	12	0.03	110.00	1015.00	1171	20230321	-19.56	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1171	-19.56	20230321	905	4.09	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
65	20240320	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	6	2	0.64	5158733	5482	15.55	937	949	937	1218	656	937	941.03	2.27	774	959	947	940	928	921	944	925	44	281	100	650	1	1	44000000	415	8.57	0.93	12	0.01	110.00	1015.00	1171	20230321	-19.47	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1171	-19.47	20230321	905	4.20	20230726	0.12	N	131090	100	44 억	998370	N	N	N	N
66	20240319	160811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-4	5	-0.43	33058320	35251	53.15	951	952	933	1223	659	941	937.80	2.27	-2176	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	412	8.52	0.92	12	0.08	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
67	20240319	150822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-3	5	-0.32	32578576	34739	52.38	951	952	933	1223	659	941	937.81	2.27	-1926	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	413	8.53	0.92	12	0.08	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
68	20240319	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-3	5	-0.32	31948920	34068	51.37	951	952	933	1223	659	941	937.80	2.27	-1476	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	413	8.53	0.92	12	0.08	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
69	20240319	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-1	5	-0.11	29643314	31608	47.66	951	952	933	1223	659	941	937.84	2.27	-841	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	414	8.55	0.93	12	0.07	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
70	20240319	120815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-5	5	-0.53	27758943	29605	44.64	951	952	933	1223	659	941	937.64	2.27	-836	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	412	8.51	0.92	12	0.07	110.00	1015.00	1171	20230321	-20.07	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1171	-20.07	20230321	905	3.43	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
71	20240319	110817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-3	5	-0.32	22482237	23971	36.15	951	952	933	1223	659	941	937.89	2.27	-857	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	413	8.53	0.92	12	0.05	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
72	20240319	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-1	5	-0.11	9798857	10427	15.72	951	952	935	1223	659	941	939.76	2.27	-516	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	414	8.55	0.93	12	0.02	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
73	20240319	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	0	3	0.00	4479753	4749	7.16	951	952	941	1223	659	941	943.30	2.27	-691	963	951	941	929	919	958	936	44	282	100	650	1	1	44000000	414	8.55	0.93	12	0.01	110.00	1015.00	1171	20230321	-19.64	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1171	-19.64	20230321	905	3.98	20230726	0.12	N	131090	100	44 억	1000546	N	N	N	N
74	20240318	160814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	3	2	0.32	62642448	66318	157.99	931	953	931	1219	657	938	944.58	2.28	-633	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	414	8.55	0.93	12	0.15	110.00	1015.00	1171	20230321	-19.64	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1171	-19.64	20230321	905	3.98	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
75	20240318	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	5	2	0.53	62429760	66092	157.45	931	953	931	1219	657	938	944.59	2.28	-619	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	415	8.57	0.93	12	0.15	110.00	1015.00	1171	20230321	-19.47	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1171	-19.47	20230321	905	4.20	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
76	20240318	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	1	2	0.11	59718697	63225	150.62	931	953	931	1219	657	938	944.54	2.28	-875	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	413	8.54	0.93	12	0.14	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
77	20240318	130814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	2	2	0.21	56828253	60143	143.28	931	953	931	1219	657	938	944.89	2.28	-1670	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	414	8.55	0.93	12	0.14	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
78	20240318	120808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	6	2	0.64	53458719	56561	134.75	931	953	931	1219	657	938	945.15	2.28	-1986	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	415	8.58	0.93	12	0.13	110.00	1015.00	1171	20230321	-19.39	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1171	-19.39	20230321	905	4.31	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
79	20240318	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	14	2	1.49	17943374	19099	45.50	931	953	931	1219	657	938	939.49	2.28	-2975	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	419	8.65	0.94	12	0.04	110.00	1015.00	1171	20230321	-18.70	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1171	-18.70	20230321	905	5.19	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
80	20240318	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	1	2	0.11	14839157	15835	37.72	931	939	931	1219	657	938	937.11	2.28	-307	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	413	8.54	0.93	12	0.04	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
81	20240318	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	0	3	0.00	230005	247	0.59	931	938	931	1219	657	938	931.19	2.28	0	954	946	939	931	924	942	927	44	281	100	650	1	1	44000000	413	8.53	0.92	12	0.00	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1001035	N	N	N	N
82	20240315	160806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-2	5	-0.21	39381384	41976	84.80	941	947	932	1222	658	940	938.19	2.28	-710	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	413	8.53	0.92	12	0.10	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
83	20240315	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-2	5	-0.21	31283520	33343	67.36	941	947	932	1222	658	940	938.23	2.28	-716	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	413	8.53	0.92	12	0.08	110.00	1015.00	1171	20230321	-19.90	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1171	-19.90	20230321	905	3.65	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
84	20240315	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-4	5	-0.43	26238633	27962	56.49	941	947	932	1222	658	940	938.37	2.28	-705	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	412	8.51	0.92	12	0.06	110.00	1015.00	1171	20230321	-20.07	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1171	-20.07	20230321	905	3.43	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
85	20240315	130807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-1	5	-0.11	19103195	20362	41.13	941	947	932	1222	658	940	938.18	2.28	-524	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	413	8.54	0.93	12	0.05	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
86	20240315	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	1	2	0.11	18562338	19786	39.97	941	947	932	1222	658	940	938.16	2.28	-524	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	414	8.55	0.93	12	0.04	110.00	1015.00	1171	20230321	-19.64	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1171	-19.64	20230321	905	3.98	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
87	20240315	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	2	2	0.21	15534827	16562	33.46	941	947	932	1222	658	940	937.98	2.28	-508	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	414	8.56	0.93	12	0.04	110.00	1015.00	1171	20230321	-19.56	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1171	-19.56	20230321	905	4.09	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
88	20240315	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-1	5	-0.11	13935979	14862	30.02	941	947	932	1222	658	940	937.69	2.28	-106	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	413	8.54	0.93	12	0.03	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
89	20240315	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-1	5	-0.11	3345001	3556	7.18	941	942	939	1222	658	940	940.66	2.28	-1	960	950	939	929	918	944	923	44	282	100	650	1	1	44000000	413	8.54	0.93	12	0.01	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1001375	N	N	N	N
90	20240314	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	1	2	0.11	46220259	49493	85.40	949	949	928	1220	658	939	933.87	2.27	793	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	414	8.55	0.93	12	0.11	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
91	20240314	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-2	5	-0.21	29005618	31073	53.61	949	949	928	1220	658	939	933.47	2.27	761	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	412	8.52	0.92	12	0.07	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
92	20240314	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	0	3	0.00	27051499	28985	50.01	949	949	928	1220	658	939	933.29	2.27	760	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	413	8.54	0.93	12	0.07	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
93	20240314	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	935	-4	5	-0.43	26277089	28157	48.58	949	949	928	1220	658	939	933.23	2.27	756	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	411	8.50	0.92	12	0.06	110.00	1015.00	1171	20230321	-20.15	905	20230726	3.31	1039	-10.01	20240111	924	1.19	20240308	1171	-20.15	20230321	905	3.31	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
94	20240314	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	0	3	0.00	25318203	27133	46.82	949	949	928	1220	658	939	933.11	2.27	788	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	413	8.54	0.93	12	0.06	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
95	20240314	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	-9	5	-0.96	15569894	16715	28.84	949	949	928	1220	658	939	931.49	2.27	1079	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	409	8.45	0.92	12	0.04	110.00	1015.00	1171	20230321	-20.58	905	20230726	2.76	1039	-10.49	20240111	924	0.65	20240308	1171	-20.58	20230321	905	2.76	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
96	20240314	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	931	-8	5	-0.85	12297844	13196	22.77	949	949	928	1220	658	939	931.94	2.27	1090	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	410	8.46	0.92	12	0.03	110.00	1015.00	1171	20230321	-20.50	905	20230726	2.87	1039	-10.39	20240111	924	0.76	20240308	1171	-20.50	20230321	905	2.87	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
97	20240314	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	9	2	0.96	791366	834	1.44	949	949	948	1220	658	939	948.88	2.27	-88	953	945	940	932	927	943	930	44	281	100	650	1	1	44000000	417	8.62	0.93	12	0.00	110.00	1015.00	1171	20230321	-19.04	905	20230726	4.75	1039	-8.76	20240111	924	2.60	20240308	1171	-19.04	20230321	905	4.75	20230726	0.12	N	131090	100	44 억	1000582	N	N	N	N
98	20240313	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	3	2	0.32	54662011	57956	184.82	946	948	935	1216	656	936	943.16	2.28	-2729	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	413	8.54	0.93	12	0.13	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
99	20240313	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	6	2	0.64	52293953	55439	176.79	946	948	935	1216	656	936	943.27	2.28	-2752	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	414	8.56	0.93	12	0.13	110.00	1015.00	1171	20230321	-19.56	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1171	-19.56	20230321	905	4.09	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
100	20240313	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	10	2	1.07	43027775	45606	145.44	946	948	935	1216	656	936	943.47	2.28	-2847	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	416	8.60	0.93	12	0.10	110.00	1015.00	1171	20230321	-19.21	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1171	-19.21	20230321	905	4.53	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
101	20240313	130759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	10	2	1.07	39184429	41542	132.48	946	948	935	1216	656	936	943.25	2.28	-3365	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	416	8.60	0.93	12	0.09	110.00	1015.00	1171	20230321	-19.21	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1171	-19.21	20230321	905	4.53	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
102	20240313	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	11	2	1.18	36189313	38378	122.39	946	947	935	1216	656	936	942.97	2.28	-3321	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	417	8.61	0.93	12	0.09	110.00	1015.00	1171	20230321	-19.13	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1171	-19.13	20230321	905	4.64	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
103	20240313	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	6	2	0.64	10393104	11079	35.33	946	946	935	1216	656	936	938.09	2.28	-2893	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	414	8.56	0.93	12	0.03	110.00	1015.00	1171	20230321	-19.56	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1171	-19.56	20230321	905	4.09	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
104	20240313	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	7	2	0.75	3144015	3345	10.67	946	946	937	1216	656	936	939.91	2.28	-2085	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	415	8.57	0.93	12	0.01	110.00	1015.00	1171	20230321	-19.47	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1171	-19.47	20230321	905	4.20	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
105	20240313	090755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	3	2	0.32	347603	368	1.17	946	946	939	1216	656	936	944.57	2.28	-250	959	947	937	925	915	942	920	44	280	100	650	1	1	44000000	413	8.54	0.93	12	0.00	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1004374	N	N	N	N
106	20240312	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	10	2	1.08	29234425	31358	31.57	949	949	927	1203	649	926	932.28	2.29	-4366	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	412	8.51	0.92	12	0.07	110.00	1015.00	1171	20230321	-20.07	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1171	-20.07	20230321	905	3.43	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
107	20240312	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	935	9	2	0.97	27852137	29877	30.07	949	949	927	1203	649	926	932.23	2.29	-4259	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	411	8.50	0.92	12	0.07	110.00	1015.00	1171	20230321	-20.15	905	20230726	3.31	1039	-10.01	20240111	924	1.19	20240308	1171	-20.15	20230321	905	3.31	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
108	20240312	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	4	2	0.43	19116042	20513	20.65	949	949	927	1203	649	926	931.90	2.29	-5020	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	409	8.45	0.92	12	0.05	110.00	1015.00	1171	20230321	-20.58	905	20230726	2.76	1039	-10.49	20240111	924	0.65	20240308	1171	-20.58	20230321	905	2.76	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
109	20240312	130706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	4	2	0.43	15911751	17070	17.18	949	949	927	1203	649	926	932.15	2.29	-3239	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	409	8.45	0.92	12	0.04	110.00	1015.00	1171	20230321	-20.58	905	20230726	2.76	1039	-10.49	20240111	924	0.65	20240308	1171	-20.58	20230321	905	2.76	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
110	20240312	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	933	7	2	0.76	11822243	12676	12.76	949	949	927	1203	649	926	932.66	2.29	-2204	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	411	8.48	0.92	12	0.03	110.00	1015.00	1171	20230321	-20.32	905	20230726	3.09	1039	-10.20	20240111	924	0.97	20240308	1171	-20.32	20230321	905	3.09	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
111	20240312	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	932	6	2	0.65	5151072	5517	5.55	949	949	927	1203	649	926	933.69	2.29	-1085	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	410	8.47	0.92	12	0.01	110.00	1015.00	1171	20230321	-20.41	905	20230726	2.98	1039	-10.30	20240111	924	0.87	20240308	1171	-20.41	20230321	905	2.98	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
112	20240312	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	8	2	0.86	2696786	2889	2.91	949	949	927	1203	649	926	933.50	2.29	-797	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	411	8.49	0.92	12	0.01	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
113	20240312	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	8	2	0.86	443176	470	0.47	949	949	931	1203	649	926	943.45	2.29	-221	958	942	934	918	910	938	914	44	277	100	640	1	1	44000000	411	8.49	0.92	12	0.00	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1009580	N	N	N	N
114	20240311	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	926	-8	5	-0.86	92740369	99238	123.43	941	950	926	1214	654	934	934.53	2.38	-35123	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	407	8.42	0.91	12	0.23	110.00	1015.00	1171	20230321	-20.92	905	20230726	2.32	1039	-10.88	20240111	924	0.22	20240308	1171	-20.92	20230321	905	2.32	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
115	20240311	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	929	-5	5	-0.54	81241276	86846	108.01	941	950	926	1214	654	934	935.46	2.38	-25266	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	409	8.45	0.92	12	0.20	110.00	1015.00	1171	20230321	-20.67	905	20230726	2.65	1039	-10.59	20240111	924	0.54	20240308	1171	-20.67	20230321	905	2.65	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
116	20240311	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	5	2	0.54	56558718	60362	75.08	941	950	926	1214	654	934	936.99	2.38	-11837	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	413	8.54	0.93	12	0.14	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
117	20240311	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	5	2	0.54	55660795	59405	73.88	941	950	926	1214	654	934	936.97	2.38	-11589	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	413	8.54	0.93	12	0.14	110.00	1015.00	1171	20230321	-19.81	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1171	-19.81	20230321	905	3.76	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
118	20240311	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	6	2	0.64	50251229	53643	66.72	941	950	926	1214	654	934	936.77	2.38	-10092	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	414	8.55	0.93	12	0.12	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
119	20240311	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	7	2	0.75	49454991	52796	65.67	941	950	926	1214	654	934	936.72	2.38	-9689	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	414	8.55	0.93	12	0.12	110.00	1015.00	1171	20230321	-19.64	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1171	-19.64	20230321	905	3.98	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
120	20240311	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	9	2	0.96	41155092	43967	54.68	941	950	926	1214	654	934	936.05	2.38	-6930	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	415	8.57	0.93	12	0.10	110.00	1015.00	1171	20230321	-19.47	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1171	-19.47	20230321	905	4.20	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
121	20240311	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	0	3	0.00	19649838	21041	26.17	941	942	926	1214	654	934	933.88	2.38	-654	947	940	932	925	917	944	929	44	280	100	650	1	1	44000000	411	8.49	0.92	12	0.05	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1045589	N	N	N	N
122	20240308	160736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	2	2	0.21	74720238	80402	92.45	932	939	924	1211	653	932	929.33	2.43	-22576	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	411	8.49	0.92	12	0.18	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
123	20240308	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	2	2	0.21	73443201	79029	90.87	932	936	924	1211	653	932	929.32	2.43	-22166	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	411	8.49	0.92	12	0.18	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
124	20240308	140731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	929	-3	5	-0.32	61234316	65856	75.73	932	936	924	1211	653	932	929.82	2.43	-17508	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	409	8.45	0.92	12	0.15	110.00	1015.00	1171	20230321	-20.67	905	20230726	2.65	1039	-10.59	20240111	924	0.54	20240308	1171	-20.67	20230321	905	2.65	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
125	20240308	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	2	2	0.21	40343365	43400	49.90	932	936	924	1211	653	932	929.57	2.43	-12597	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	411	8.49	0.92	12	0.10	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
126	20240308	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	-2	5	-0.21	39598175	42599	48.98	932	936	924	1211	653	932	929.56	2.43	-12356	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	409	8.45	0.92	12	0.10	110.00	1015.00	1171	20230321	-20.58	905	20230726	2.76	1039	-10.49	20240111	924	0.65	20240308	1171	-20.58	20230321	905	2.76	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
127	20240308	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	2	2	0.21	37448651	40294	46.33	932	936	924	1211	653	932	929.39	2.43	-11547	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	411	8.49	0.92	12	0.09	110.00	1015.00	1171	20230321	-20.24	905	20230726	3.20	1039	-10.11	20240111	924	1.08	20240308	1171	-20.24	20230321	905	3.20	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
128	20240308	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	929	-3	5	-0.32	22740149	24477	28.15	932	936	924	1211	653	932	929.04	2.43	-6085	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	409	8.45	0.92	12	0.06	110.00	1015.00	1171	20230321	-20.67	905	20230726	2.65	1039	-10.59	20240111	924	0.54	20240308	1171	-20.67	20230321	905	2.65	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
129	20240308	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	932	0	3	0.00	2590032	2778	3.19	932	936	932	1211	653	932	932.34	2.43	-1092	950	940	936	926	922	939	925	44	279	100	650	1	1	44000000	410	8.47	0.92	12	0.01	110.00	1015.00	1171	20230321	-20.41	905	20230726	2.98	1039	-10.30	20240111	932	0.00	20240308	1171	-20.41	20230321	905	2.98	20230726	0.12	N	131090	100	44 억	1068058	N	N	N	N
130	20240307	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	932	-11	5	-1.17	80988496	86445	79.13	946	946	932	1225	661	943	936.88	2.48	-23450	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	410	8.47	0.92	12	0.20	110.00	1015.00	1171	20230321	-20.41	905	20230726	2.98	1039	-10.30	20240111	932	0.00	20240307	1171	-20.41	20230321	905	2.98	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
131	20240307	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-7	5	-0.74	75664862	80739	73.91	946	946	932	1225	661	943	937.15	2.48	-20640	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	412	8.51	0.92	12	0.18	110.00	1015.00	1171	20230321	-20.07	905	20230726	3.43	1039	-9.91	20240111	932	0.43	20240307	1171	-20.07	20230321	905	3.43	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
132	20240307	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-6	5	-0.64	55594312	59248	54.23	946	946	934	1225	661	943	938.33	2.48	-16617	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	412	8.52	0.92	12	0.13	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	934	0.32	20240307	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
133	20240307	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-6	5	-0.64	39040918	41588	38.07	946	946	935	1225	661	943	938.75	2.48	-11686	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	412	8.52	0.92	12	0.09	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	935	0.21	20240307	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
134	20240307	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	935	-8	5	-0.85	30062324	31994	29.29	946	946	935	1225	661	943	939.62	2.48	-9387	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	411	8.50	0.92	12	0.07	110.00	1015.00	1171	20230321	-20.15	905	20230726	3.31	1039	-10.01	20240111	935	0.00	20240307	1171	-20.15	20230321	905	3.31	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
135	20240307	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-6	5	-0.64	26971150	28692	26.26	946	946	935	1225	661	943	940.02	2.48	-8337	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	412	8.52	0.92	12	0.07	110.00	1015.00	1171	20230321	-19.98	905	20230726	3.54	1039	-9.82	20240111	935	0.21	20240307	1171	-19.98	20230321	905	3.54	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
136	20240307	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-3	5	-0.32	13049381	13859	12.69	946	946	939	1225	661	943	941.58	2.48	-4996	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	414	8.55	0.93	12	0.03	110.00	1015.00	1171	20230321	-19.73	905	20230726	3.87	1039	-9.53	20240111	939	0.11	20240307	1171	-19.73	20230321	905	3.87	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
137	20240307	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	3	2	0.32	1331022	1407	1.29	946	946	946	1225	661	943	946.00	2.48	-581	961	952	946	937	931	949	934	44	282	100	660	1	1	44000000	416	8.60	0.93	12	0.00	110.00	1015.00	1171	20230321	-19.21	905	20230726	4.53	1039	-8.95	20240111	940	0.64	20240306	1171	-19.21	20230321	905	4.53	20230726	0.12	N	131090	100	44 억	1091228	N	N	N	N
138	20240306	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	-9	5	-0.95	103159086	109196	121.97	952	955	940	1237	667	952	944.71	2.55	-28580	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	415	8.57	0.93	12	0.25	110.00	1015.00	1171	20230321	-19.47	905	20230726	4.20	1039	-9.24	20240111	940	0.32	20240306	1171	-19.47	20230321	905	4.20	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
139	20240306	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	-10	5	-1.05	101873871	107833	120.45	952	955	940	1237	667	952	944.74	2.55	-28239	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	414	8.56	0.93	12	0.25	110.00	1015.00	1171	20230321	-19.56	905	20230726	4.09	1039	-9.34	20240111	940	0.21	20240306	1171	-19.56	20230321	905	4.09	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
140	20240306	140722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-8	5	-0.84	82080690	86849	97.01	952	955	940	1237	667	952	945.10	2.55	-22416	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	415	8.58	0.93	12	0.20	110.00	1015.00	1171	20230321	-19.39	905	20230726	4.31	1039	-9.14	20240111	940	0.43	20240306	1171	-19.39	20230321	905	4.31	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
141	20240306	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-8	5	-0.84	79492757	84109	93.95	952	955	940	1237	667	952	945.12	2.55	-21740	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	415	8.58	0.93	12	0.19	110.00	1015.00	1171	20230321	-19.39	905	20230726	4.31	1039	-9.14	20240111	940	0.43	20240306	1171	-19.39	20230321	905	4.31	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
142	20240306	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-6	5	-0.63	30495762	32211	35.98	952	955	940	1237	667	952	946.75	2.55	-9054	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	416	8.60	0.93	12	0.07	110.00	1015.00	1171	20230321	-19.21	905	20230726	4.53	1039	-8.95	20240111	940	0.64	20240306	1171	-19.21	20230321	905	4.53	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
143	20240306	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-8	5	-0.84	28523291	30126	33.65	952	955	940	1237	667	952	946.80	2.55	-8520	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	415	8.58	0.93	12	0.07	110.00	1015.00	1171	20230321	-19.39	905	20230726	4.31	1039	-9.14	20240111	940	0.43	20240306	1171	-19.39	20230321	905	4.31	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
144	20240306	100705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-6	5	-0.63	18384496	19418	21.69	952	955	940	1237	667	952	946.78	2.55	-3295	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	416	8.60	0.93	12	0.04	110.00	1015.00	1171	20230321	-19.21	905	20230726	4.53	1039	-8.95	20240111	940	0.64	20240306	1171	-19.21	20230321	905	4.53	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
145	20240306	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	1	2	0.11	5824821	6128	6.84	952	955	940	1237	667	952	950.53	2.55	-2907	977	964	955	942	933	960	938	44	285	100	660	1	1	44000000	419	8.66	0.94	12	0.01	110.00	1015.00	1171	20230321	-18.62	905	20230726	5.30	1039	-8.28	20240111	940	1.38	20240306	1171	-18.62	20230321	905	5.30	20230726	0.12	N	131090	100	44 억	1119808	N	N	N	N
146	20240305	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	-11	5	-1.14	84987590	89280	108.13	953	968	946	1251	675	963	951.92	2.60	-25630	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	419	8.65	0.94	12	0.20	110.00	1015.00	1171	20230321	-18.70	905	20230726	5.19	1039	-8.37	20240111	946	0.63	20240305	1171	-18.70	20230321	905	5.19	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
147	20240305	150713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	-10	5	-1.04	82782295	86964	105.33	953	968	946	1251	675	963	951.91	2.60	-24977	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	419	8.66	0.94	12	0.20	110.00	1015.00	1171	20230321	-18.62	905	20230726	5.30	1039	-8.28	20240111	946	0.74	20240305	1171	-18.62	20230321	905	5.30	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
148	20240305	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-13	5	-1.35	78299872	82253	99.62	953	968	946	1251	675	963	951.94	2.60	-23654	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	418	8.64	0.94	12	0.19	110.00	1015.00	1171	20230321	-18.87	905	20230726	4.97	1039	-8.57	20240111	946	0.42	20240305	1171	-18.87	20230321	905	4.97	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
149	20240305	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	-10	5	-1.04	68802885	72276	87.54	953	968	946	1251	675	963	951.95	2.60	-21698	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	419	8.66	0.94	12	0.16	110.00	1015.00	1171	20230321	-18.62	905	20230726	5.30	1039	-8.28	20240111	946	0.74	20240305	1171	-18.62	20230321	905	5.30	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
150	20240305	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-13	5	-1.35	66577144	69941	84.71	953	968	946	1251	675	963	951.90	2.60	-21115	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	418	8.64	0.94	12	0.16	110.00	1015.00	1171	20230321	-18.87	905	20230726	4.97	1039	-8.57	20240111	946	0.42	20240305	1171	-18.87	20230321	905	4.97	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
151	20240305	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	-11	5	-1.14	49791112	52306	63.35	953	968	946	1251	675	963	951.92	2.60	-15786	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	419	8.65	0.94	12	0.12	110.00	1015.00	1171	20230321	-18.70	905	20230726	5.19	1039	-8.37	20240111	946	0.63	20240305	1171	-18.70	20230321	905	5.19	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
152	20240305	100706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	-16	5	-1.66	41182960	43263	52.40	953	968	946	1251	675	963	951.92	2.60	-12719	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	417	8.61	0.93	12	0.10	110.00	1015.00	1171	20230321	-19.13	905	20230726	4.64	1039	-8.85	20240111	946	0.11	20240305	1171	-19.13	20230321	905	4.64	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
153	20240305	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	2	2	0.21	3298306	3460	4.19	953	968	953	1251	675	963	953.27	2.60	-1458	990	976	969	955	948	973	952	44	288	100	670	1	1	44000000	425	8.77	0.95	12	0.01	110.00	1015.00	1171	20230321	-17.59	905	20230726	6.63	1039	-7.12	20240111	953	1.26	20240305	1171	-17.59	20230321	905	6.63	20230726	0.12	N	131090	100	44 억	1146118	N	N	N	N
154	20240304	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-16	5	-1.63	80079673	82547	182.51	981	983	962	1272	686	979	970.06	2.65	-25354	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	424	8.75	0.95	12	0.19	110.00	1015.00	1171	20230321	-17.76	905	20230726	6.41	1039	-7.31	20240111	962	0.10	20240304	1171	-17.76	20230321	905	6.41	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
155	20240304	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	-12	5	-1.23	64483498	66385	146.78	981	983	967	1272	686	979	971.30	2.65	-21268	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	425	8.79	0.95	12	0.15	110.00	1015.00	1171	20230321	-17.42	905	20230726	6.85	1039	-6.93	20240111	967	0.00	20240304	1171	-17.42	20230321	905	6.85	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
156	20240304	140632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-11	5	-1.12	59965762	61718	136.46	981	983	967	1272	686	979	971.56	2.65	-19619	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	426	8.80	0.95	12	0.14	110.00	1015.00	1171	20230321	-17.34	905	20230726	6.96	1039	-6.83	20240111	967	0.10	20240304	1171	-17.34	20230321	905	6.96	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
157	20240304	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	-7	5	-0.72	44088656	45325	100.21	981	983	967	1272	686	979	972.66	2.65	-14750	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	428	8.84	0.96	12	0.10	110.00	1015.00	1171	20230321	-16.99	905	20230726	7.40	1039	-6.45	20240111	967	0.52	20240304	1171	-16.99	20230321	905	7.40	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
158	20240304	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	-9	5	-0.92	41608895	42776	94.58	981	983	967	1272	686	979	972.65	2.65	-12899	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	427	8.82	0.96	12	0.10	110.00	1015.00	1171	20230321	-17.16	905	20230726	7.18	1039	-6.64	20240111	967	0.31	20240304	1171	-17.16	20230321	905	7.18	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
159	20240304	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	-8	5	-0.82	28791334	29587	65.42	981	983	967	1272	686	979	973.02	2.65	-8886	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	427	8.83	0.96	12	0.07	110.00	1015.00	1171	20230321	-17.08	905	20230726	7.29	1039	-6.54	20240111	967	0.41	20240304	1171	-17.08	20230321	905	7.29	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
160	20240304	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	-7	5	-0.72	21064633	21622	47.81	981	983	967	1272	686	979	974.12	2.65	-5674	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	428	8.84	0.96	12	0.05	110.00	1015.00	1171	20230321	-16.99	905	20230726	7.40	1039	-6.45	20240111	967	0.52	20240304	1171	-16.99	20230321	905	7.40	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N
161	20240304	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	-5	5	-0.51	6490948	6672	14.75	981	983	967	1272	686	979	972.43	2.65	-127	985	981	977	973	969	984	976	44	293	100	680	1	1	44000000	429	8.85	0.96	12	0.02	110.00	1015.00	1171	20230321	-16.82	905	20230726	7.62	1039	-6.26	20240111	967	0.72	20240304	1171	-16.82	20230321	905	7.62	20230726	0.12	N	131090	100	44 억	1166251	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History