KissMeData/131090/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	20240430	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	-3	5	-0.31	58047194	60464	106.69	959	969	954	1246	672	959	960.04	2.19	6746	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	421	7.24	0.85	12	0.14	132.00	1123.00	1149	20230829	-16.80	905	20230726	5.64	1039	-7.99	20240111	924	3.46	20240308	1149	-16.80	20230829	905	5.64	20230726	0.09	N	131090	100	44 억	962129	N	N	N	N
3	20240430	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	957	-2	5	-0.21	57175242	59552	105.08	959	969	954	1246	672	959	960.09	2.19	6738	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	421	7.25	0.85	12	0.14	132.00	1123.00	1149	20230829	-16.71	905	20230726	5.75	1039	-7.89	20240111	924	3.57	20240308	1149	-16.71	20230829	905	5.75	20230726	0.09	N	131090	100	44 억	962129	N	N	N	N
4	20240430	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	959	0	3	0.00	47124507	49049	86.54	959	969	954	1246	672	959	960.76	2.19	5190	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	422	7.27	0.85	12	0.11	132.00	1123.00	1149	20230829	-16.54	905	20230726	5.97	1039	-7.70	20240111	924	3.79	20240308	1149	-16.54	20230829	905	5.97	20230726	0.09	N	131090	100	44 억	962129	N	N	N	N
5	20240430	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-5	5	-0.52	37846113	39337	69.41	959	969	954	1246	672	959	962.10	2.19	7772	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	420	7.23	0.85	12	0.09	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.09	N	131090	100	44 억	962129	N	N	N	N
6	20240430	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	6	2	0.63	29325393	30440	53.71	959	969	957	1246	672	959	963.38	2.19	6981	972	965	953	946	934	969	950	44	287	100	690	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	0.09	N	131090	100	44 억	962129	N	N	N	N
7	20240430	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	959	0	3	0.00	16091456	16716	29.49	959	966	959	1246	672	959	962.64	2.19	8269	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	422	7.27	0.85	12	0.04	132.00	1123.00	1149	20230829	-16.54	905	20230726	5.97	1039	-7.70	20240111	924	3.79	20240308	1149	-16.54	20230829	905	5.97	20230726	0.09	N	131090	100	44 억	962129	N	N	N	N
8	20240430	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	7	2	0.73	13644009	14174	25.01	959	966	959	1246	672	959	962.61	2.19	7751	972	965	953	946	934	969	950	44	287	100	690	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	0.09	N	131090	100	44 억	962129	N	N	N	N
9	20240430	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	5	2	0.52	3399402	3541	6.25	959	966	959	1246	672	959	960.01	2.19	554	972	965	953	946	934	969	950	44	287	100	690	1	1	44000000	424	7.30	0.86	12	0.01	132.00	1123.00	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	962129	N	N	N	N
10	20240429	160845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	959	19	2	2.02	53951321	56673	187.62	941	960	941	1222	658	940	951.76	2.18	2462	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	422	7.27	0.85	12	0.13	132.00	1123.00	1149	20230829	-16.54	905	20230726	5.97	1039	-7.70	20240111	924	3.79	20240308	1149	-16.54	20230829	905	5.97	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
11	20240429	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	18	2	1.91	49470217	52000	172.15	941	960	941	1222	658	940	951.35	2.18	2592	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	422	7.26	0.85	12	0.12	132.00	1123.00	1149	20230829	-16.62	905	20230726	5.86	1039	-7.80	20240111	924	3.68	20240308	1149	-16.62	20230829	905	5.86	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
12	20240429	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	959	19	2	2.02	46349973	48740	161.36	941	960	941	1222	658	940	950.96	2.18	1397	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	422	7.27	0.85	12	0.11	132.00	1123.00	1149	20230829	-16.54	905	20230726	5.97	1039	-7.70	20240111	924	3.79	20240308	1149	-16.54	20230829	905	5.97	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
13	20240429	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	16	2	1.70	37467465	39471	130.67	941	956	941	1222	658	940	949.24	2.18	740	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	421	7.24	0.85	12	0.09	132.00	1123.00	1149	20230829	-16.80	905	20230726	5.64	1039	-7.99	20240111	924	3.46	20240308	1149	-16.80	20230829	905	5.64	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
14	20240429	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	12	2	1.28	15765024	16653	55.13	941	952	941	1222	658	940	946.68	2.18	98	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	419	7.21	0.85	12	0.04	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
15	20240429	110830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	12	2	1.28	13996047	14794	48.98	941	952	941	1222	658	940	946.06	2.18	65	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	419	7.21	0.85	12	0.03	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
16	20240429	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	5	2	0.53	6217540	6596	21.84	941	945	941	1222	658	940	942.62	2.18	37	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	416	7.16	0.84	12	0.01	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
17	20240429	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	3	2	0.32	1671416	1776	5.88	941	943	941	1222	658	940	941.12	2.18	-53	953	946	942	935	931	944	933	44	282	100	670	1	1	44000000	415	7.14	0.84	12	0.00	132.00	1123.00	1149	20230829	-17.93	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1149	-17.93	20230829	905	4.20	20230726	0.09	N	131090	100	44 억	958604	N	N	N	N
18	20240426	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-4	5	-0.42	28357514	30134	110.80	944	949	938	1227	661	944	941.05	2.17	2246	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	414	7.12	0.84	12	0.07	132.00	1123.00	1149	20230829	-18.19	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1149	-18.19	20230829	905	3.87	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
19	20240426	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-5	5	-0.53	27236768	28941	106.41	944	949	938	1227	661	944	941.11	2.17	2256	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	413	7.11	0.84	12	0.07	132.00	1123.00	1149	20230829	-18.28	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1149	-18.28	20230829	905	3.76	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
20	20240426	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-4	5	-0.42	22712329	24128	88.72	944	949	938	1227	661	944	941.33	2.17	2031	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	414	7.12	0.84	12	0.05	132.00	1123.00	1149	20230829	-18.19	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1149	-18.19	20230829	905	3.87	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
21	20240426	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-4	5	-0.42	20652943	21937	80.66	944	949	938	1227	661	944	941.47	2.17	2031	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	414	7.12	0.84	12	0.05	132.00	1123.00	1149	20230829	-18.19	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1149	-18.19	20230829	905	3.87	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
22	20240426	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	-3	5	-0.32	19300871	20498	75.37	944	949	938	1227	661	944	941.60	2.17	2170	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	414	7.13	0.84	12	0.05	132.00	1123.00	1149	20230829	-18.10	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1149	-18.10	20230829	905	3.98	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
23	20240426	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	-3	5	-0.32	10586168	11216	41.24	944	949	941	1227	661	944	943.85	2.17	2170	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	414	7.13	0.84	12	0.03	132.00	1123.00	1149	20230829	-18.10	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1149	-18.10	20230829	905	3.98	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
24	20240426	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	1	2	0.11	6705198	7096	26.09	944	949	943	1227	661	944	944.93	2.17	2136	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	416	7.16	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
25	20240426	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	5	2	0.53	1911710	2021	7.43	944	949	944	1227	661	944	945.92	2.17	1447	956	949	946	939	936	948	938	44	283	100	670	1	1	44000000	418	7.19	0.85	12	0.00	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.09	N	131090	100	44 억	956219	N	N	N	N
26	20240425	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-2	5	-0.21	25775789	27197	63.00	952	953	943	1229	663	946	947.74	2.17	13735	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	415	7.15	0.84	12	0.06	132.00	1123.00	1149	20230829	-17.84	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1149	-17.84	20230829	905	4.31	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
27	20240425	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	4	2	0.42	25218153	26609	61.64	952	953	943	1229	663	946	947.73	2.17	13300	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	418	7.20	0.85	12	0.06	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
28	20240425	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	2	2	0.21	22349861	23586	54.64	952	953	943	1229	663	946	947.59	2.17	10991	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	417	7.18	0.84	12	0.05	132.00	1123.00	1149	20230829	-17.49	905	20230726	4.75	1039	-8.76	20240111	924	2.60	20240308	1149	-17.49	20230829	905	4.75	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
29	20240425	130848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	2	2	0.21	15906292	16786	38.88	952	953	945	1229	663	946	947.59	2.17	7836	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	417	7.18	0.84	12	0.04	132.00	1123.00	1149	20230829	-17.49	905	20230726	4.75	1039	-8.76	20240111	924	2.60	20240308	1149	-17.49	20230829	905	4.75	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
30	20240425	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	1	2	0.11	12036086	12703	29.43	952	953	945	1229	663	946	947.50	2.17	5199	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	417	7.17	0.84	12	0.03	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
31	20240425	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	1	2	0.11	9838709	10383	24.05	952	953	945	1229	663	946	947.58	2.17	3012	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	417	7.17	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
32	20240425	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	2	2	0.21	6553104	6914	16.02	952	953	945	1229	663	946	947.80	2.17	421	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	417	7.18	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.49	905	20230726	4.75	1039	-8.76	20240111	924	2.60	20240308	1149	-17.49	20230829	905	4.75	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
33	20240425	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	7	2	0.74	1545168	1623	3.76	952	953	946	1229	663	946	952.07	2.17	-713	961	953	945	937	929	957	941	44	283	100	680	1	1	44000000	419	7.22	0.85	12	0.00	132.00	1123.00	1149	20230829	-17.06	905	20230726	5.30	1039	-8.28	20240111	924	3.14	20240308	1149	-17.06	20230829	905	5.30	20230726	0.09	N	131090	100	44 억	956400	N	N	N	N
34	20240424	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	9	2	0.96	40467513	42870	90.92	942	953	937	1218	656	937	943.96	2.17	13102	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	416	7.17	0.84	12	0.10	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
35	20240424	150843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	15	2	1.60	34851427	36942	78.35	942	953	937	1218	656	937	943.41	2.17	12094	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	419	7.21	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
36	20240424	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	14	2	1.49	32922877	34916	74.05	942	951	937	1218	656	937	942.92	2.17	10452	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	418	7.20	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.23	905	20230726	5.08	1039	-8.47	20240111	924	2.92	20240308	1149	-17.23	20230829	905	5.08	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
37	20240424	130848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	9	2	0.96	30932986	32820	69.61	942	946	937	1218	656	937	942.50	2.17	8752	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	416	7.17	0.84	12	0.07	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
38	20240424	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	7	2	0.75	20049650	21312	45.20	942	944	937	1218	656	937	940.77	2.17	6056	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	415	7.15	0.84	12	0.05	132.00	1123.00	1149	20230829	-17.84	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1149	-17.84	20230829	905	4.31	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
39	20240424	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	6	2	0.64	16891674	17966	38.10	942	943	937	1218	656	937	940.20	2.17	4352	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	415	7.14	0.84	12	0.04	132.00	1123.00	1149	20230829	-17.93	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1149	-17.93	20230829	905	4.20	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
40	20240424	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	4	2	0.43	9975096	10618	22.52	942	942	937	1218	656	937	939.45	2.17	2123	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	414	7.13	0.84	12	0.02	132.00	1123.00	1149	20230829	-18.10	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1149	-18.10	20230829	905	3.98	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
41	20240424	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	0	3	0.00	1009565	1074	2.28	942	942	937	1218	656	937	940.01	2.17	0	950	943	940	933	930	942	932	44	281	100	670	1	1	44000000	412	7.10	0.83	12	0.00	132.00	1123.00	1149	20230829	-18.45	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1149	-18.45	20230829	905	3.54	20230726	0.09	N	131090	100	44 억	953029	N	N	N	N
42	20240423	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-10	5	-1.06	44374924	47149	127.33	947	947	937	1231	663	947	941.17	2.16	-193	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	412	7.10	0.83	12	0.11	132.00	1123.00	1149	20230829	-18.45	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1149	-18.45	20230829	905	3.54	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
43	20240423	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-8	5	-0.84	43376977	46084	124.46	947	947	937	1231	663	947	941.26	2.16	-214	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	413	7.11	0.84	12	0.10	132.00	1123.00	1149	20230829	-18.28	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1149	-18.28	20230829	905	3.76	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
44	20240423	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-7	5	-0.74	38390304	40770	110.11	947	947	937	1231	663	947	941.63	2.16	1365	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	414	7.12	0.84	12	0.09	132.00	1123.00	1149	20230829	-18.19	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1149	-18.19	20230829	905	3.87	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
45	20240423	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	-5	5	-0.53	25114892	26638	71.94	947	947	939	1231	663	947	942.82	2.16	1374	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	414	7.14	0.84	12	0.06	132.00	1123.00	1149	20230829	-18.02	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1149	-18.02	20230829	905	4.09	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
46	20240423	120837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	-4	5	-0.42	24301654	25775	69.61	947	947	939	1231	663	947	942.84	2.16	1374	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	415	7.14	0.84	12	0.06	132.00	1123.00	1149	20230829	-17.93	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1149	-17.93	20230829	905	4.20	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
47	20240423	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-1	5	-0.11	9840374	10413	28.12	947	947	944	1231	663	947	945.01	2.16	-1038	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	416	7.17	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
48	20240423	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	-2	5	-0.21	6464275	6842	18.48	947	947	944	1231	663	947	944.79	2.16	514	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	416	7.16	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
49	20240423	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	0	3	0.00	684681	723	1.95	947	947	947	1231	663	947	947.00	2.16	-21	956	951	942	937	928	954	940	44	284	100	680	1	1	44000000	417	7.17	0.84	12	0.00	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.10	N	131090	100	44 억	951601	N	N	N	N
50	20240422	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	9	2	0.96	34740994	37028	45.44	936	947	933	1219	657	938	938.24	2.16	-3281	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	417	7.17	0.84	12	0.08	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
51	20240422	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	1	2	0.11	31496723	33601	41.24	936	942	933	1219	657	938	937.37	2.16	-3280	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	413	7.11	0.84	12	0.08	132.00	1123.00	1149	20230829	-18.28	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1149	-18.28	20230829	905	3.76	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
52	20240422	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	935	-3	5	-0.32	26522267	28293	34.72	936	942	933	1219	657	938	937.41	2.16	-4642	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	411	7.08	0.83	12	0.06	132.00	1123.00	1149	20230829	-18.62	905	20230726	3.31	1039	-10.01	20240111	924	1.19	20240308	1149	-18.62	20230829	905	3.31	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
53	20240422	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	0	3	0.00	18967879	20218	24.81	936	942	936	1219	657	938	938.17	2.16	36	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	413	7.11	0.84	12	0.05	132.00	1123.00	1149	20230829	-18.36	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1149	-18.36	20230829	905	3.65	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
54	20240422	120831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	937	-1	5	-0.11	16613851	17709	21.73	936	942	936	1219	657	938	938.16	2.16	44	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	412	7.10	0.83	12	0.04	132.00	1123.00	1149	20230829	-18.45	905	20230726	3.54	1039	-9.82	20240111	924	1.41	20240308	1149	-18.45	20230829	905	3.54	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
55	20240422	110832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	3	2	0.32	12515012	13338	16.37	936	942	936	1219	657	938	938.30	2.16	693	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	414	7.13	0.84	12	0.03	132.00	1123.00	1149	20230829	-18.10	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1149	-18.10	20230829	905	3.98	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
56	20240422	100833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	4	2	0.43	10346466	11027	13.53	936	942	936	1219	657	938	938.28	2.16	563	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	414	7.14	0.84	12	0.03	132.00	1123.00	1149	20230829	-18.02	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1149	-18.02	20230829	905	4.09	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
57	20240422	090833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	0	3	0.00	2607491	2782	3.41	936	938	936	1219	657	938	937.27	2.16	-57	950	943	938	931	926	947	935	44	281	100	670	1	1	44000000	413	7.11	0.84	12	0.01	132.00	1123.00	1149	20230829	-18.36	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1149	-18.36	20230829	905	3.65	20230726	0.10	N	131090	100	44 억	948355	N	N	N	N
58	20240419	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-6	5	-0.64	76344874	81479	228.41	936	945	933	1227	661	944	936.99	2.16	-2045	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	413	7.11	0.84	12	0.19	132.00	1123.00	1149	20230829	-18.36	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1149	-18.36	20230829	905	3.65	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
59	20240419	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	939	-5	5	-0.53	73355307	78291	219.47	936	945	933	1227	661	944	936.96	2.16	9	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	413	7.11	0.84	12	0.18	132.00	1123.00	1149	20230829	-18.28	905	20230726	3.76	1039	-9.62	20240111	924	1.62	20240308	1149	-18.28	20230829	905	3.76	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
60	20240419	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	1	2	0.11	65663317	70094	196.49	936	945	933	1227	661	944	936.79	2.16	-2331	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	416	7.16	0.84	12	0.16	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
61	20240419	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-8	5	-0.85	63732339	68040	190.73	936	943	933	1227	661	944	936.69	2.16	-2331	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	412	7.09	0.83	12	0.15	132.00	1123.00	1149	20230829	-18.54	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1149	-18.54	20230829	905	3.43	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
62	20240419	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	938	-6	5	-0.64	60504248	64597	181.08	936	943	933	1227	661	944	936.64	2.16	-2331	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	413	7.11	0.84	12	0.15	132.00	1123.00	1149	20230829	-18.36	905	20230726	3.65	1039	-9.72	20240111	924	1.52	20240308	1149	-18.36	20230829	905	3.65	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
63	20240419	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-8	5	-0.85	49855843	53214	149.17	936	943	933	1227	661	944	936.89	2.16	-2068	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	412	7.09	0.83	12	0.12	132.00	1123.00	1149	20230829	-18.54	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1149	-18.54	20230829	905	3.43	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
64	20240419	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	936	-8	5	-0.85	19945155	21276	59.64	936	943	935	1227	661	944	937.44	2.16	-613	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	412	7.09	0.83	12	0.05	132.00	1123.00	1149	20230829	-18.54	905	20230726	3.43	1039	-9.91	20240111	924	1.30	20240308	1149	-18.54	20230829	905	3.43	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
65	20240419	090752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	940	-4	5	-0.42	5222807	5566	15.60	936	943	936	1227	661	944	938.32	2.16	-3	947	945	943	941	939	944	940	44	283	100	670	1	1	44000000	414	7.12	0.84	12	0.01	132.00	1123.00	1149	20230829	-18.19	905	20230726	3.87	1039	-9.53	20240111	924	1.73	20240308	1149	-18.19	20230829	905	3.87	20230726	0.10	N	131090	100	44 억	950528	N	N	N	N
66	20240418	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-1	5	-0.11	33550418	35573	90.74	945	945	941	1228	662	945	943.14	2.16	-1152	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	415	7.15	0.84	12	0.08	132.00	1123.00	1149	20230829	-17.84	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1149	-17.84	20230829	905	4.31	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
67	20240418	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-1	5	-0.11	29142049	30907	78.83	945	945	941	1228	662	945	942.89	2.16	-901	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	415	7.15	0.84	12	0.07	132.00	1123.00	1149	20230829	-17.84	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1149	-17.84	20230829	905	4.31	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
68	20240418	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	-2	5	-0.21	27155774	28802	73.47	945	945	941	1228	662	945	942.84	2.16	-868	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	415	7.14	0.84	12	0.07	132.00	1123.00	1149	20230829	-17.93	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1149	-17.93	20230829	905	4.20	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
69	20240418	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	941	-4	5	-0.42	25049000	26567	67.76	945	945	941	1228	662	945	942.86	2.16	-247	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	414	7.13	0.84	12	0.06	132.00	1123.00	1149	20230829	-18.10	905	20230726	3.98	1039	-9.43	20240111	924	1.84	20240308	1149	-18.10	20230829	905	3.98	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
70	20240418	120750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	943	-2	5	-0.21	15014939	15917	40.60	945	945	941	1228	662	945	943.33	2.16	27	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	415	7.14	0.84	12	0.04	132.00	1123.00	1149	20230829	-17.93	905	20230726	4.20	1039	-9.24	20240111	924	2.06	20240308	1149	-17.93	20230829	905	4.20	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
71	20240418	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	0	3	0.00	8115663	8599	21.93	945	945	941	1228	662	945	943.79	2.16	-350	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	416	7.16	0.84	12	0.02	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
72	20240418	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	0	3	0.00	5815533	6165	15.73	945	945	941	1228	662	945	943.31	2.16	-350	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	416	7.16	0.84	12	0.01	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
73	20240418	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	-1	5	-0.11	157665	167	0.43	945	945	944	1228	662	945	944.10	2.16	0	957	950	946	939	935	954	943	44	283	100	680	1	1	44000000	415	7.15	0.84	12	0.00	132.00	1123.00	1149	20230829	-17.84	905	20230726	4.31	1039	-9.14	20240111	924	2.16	20240308	1149	-17.84	20230829	905	4.31	20230726	0.10	N	131090	100	44 억	952047	N	N	N	N
74	20240417	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	-11	5	-1.15	37079632	39205	98.97	942	953	942	1242	670	956	945.79	2.16	407	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	416	7.16	0.84	12	0.09	132.00	1123.00	1149	20230829	-17.75	905	20230726	4.42	1039	-9.05	20240111	924	2.27	20240308	1149	-17.75	20230829	905	4.42	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
75	20240417	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-6	5	-0.63	34719763	36708	92.67	942	953	942	1242	670	956	945.84	2.16	1538	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	418	7.20	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
76	20240417	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-10	5	-1.05	26899801	28442	71.80	942	953	942	1242	670	956	945.78	2.16	1814	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	416	7.17	0.84	12	0.06	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
77	20240417	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-10	5	-1.05	22833868	24144	60.95	942	953	942	1242	670	956	945.74	2.16	1817	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	416	7.17	0.84	12	0.05	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
78	20240417	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	-9	5	-0.94	21250021	22469	56.72	942	953	942	1242	670	956	945.75	2.16	1861	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	417	7.17	0.84	12	0.05	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
79	20240417	110757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	-5	5	-0.52	19752636	20887	52.73	942	953	942	1242	670	956	945.69	2.16	1723	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	418	7.20	0.85	12	0.05	132.00	1123.00	1149	20230829	-17.23	905	20230726	5.08	1039	-8.47	20240111	924	2.92	20240308	1149	-17.23	20230829	905	5.08	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
80	20240417	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	947	-9	5	-0.94	14395044	15228	38.44	942	953	942	1242	670	956	945.30	2.16	1705	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	417	7.17	0.84	12	0.03	132.00	1123.00	1149	20230829	-17.58	905	20230726	4.64	1039	-8.85	20240111	924	2.49	20240308	1149	-17.58	20230829	905	4.64	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
81	20240417	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	-5	5	-0.52	4018709	4266	10.77	942	951	942	1242	670	956	942.03	2.16	1060	966	961	951	946	936	963	948	44	286	100	680	1	1	44000000	418	7.20	0.85	12	0.01	132.00	1123.00	1149	20230829	-17.23	905	20230726	5.08	1039	-8.47	20240111	924	2.92	20240308	1149	-17.23	20230829	905	5.08	20230726	0.10	N	131090	100	44 억	951556	N	N	N	N
82	20240416	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	7	2	0.74	37449463	39600	64.41	949	956	941	1233	665	949	945.45	2.17	-2461	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	421	7.24	0.85	12	0.09	132.00	1123.00	1149	20230829	-16.80	905	20230726	5.64	1039	-7.99	20240111	924	3.46	20240308	1149	-16.80	20230829	905	5.64	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
83	20240416	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	3	2	0.32	35332247	37384	60.81	949	952	941	1233	665	949	945.12	2.17	-2254	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	419	7.21	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
84	20240416	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	1	2	0.11	33834318	35806	58.24	949	951	941	1233	665	949	944.93	2.17	-1545	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	418	7.20	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
85	20240416	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	0	3	0.00	31471129	33312	54.18	949	949	941	1233	665	949	944.74	2.17	-1534	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	418	7.19	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
86	20240416	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	-7	5	-0.74	21116950	22371	36.39	949	949	941	1233	665	949	943.94	2.17	-1138	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	414	7.14	0.84	12	0.05	132.00	1123.00	1149	20230829	-18.02	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1149	-18.02	20230829	905	4.09	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
87	20240416	110748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	942	-7	5	-0.74	16137421	17083	27.79	949	949	942	1233	665	949	944.65	2.17	-208	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	414	7.14	0.84	12	0.04	132.00	1123.00	1149	20230829	-18.02	905	20230726	4.09	1039	-9.34	20240111	924	1.95	20240308	1149	-18.02	20230829	905	4.09	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
88	20240416	100742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-3	5	-0.32	4274334	4515	7.34	949	949	945	1233	665	949	946.69	2.17	-496	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	416	7.17	0.84	12	0.01	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
89	20240416	090741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	0	3	0.00	39858	42	0.07	949	949	949	1233	665	949	949.00	2.17	0	955	952	949	946	943	950	944	44	284	100	680	1	1	44000000	418	7.19	0.85	12	0.00	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	955218	N	N	N	N
90	20240415	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-2	5	-0.21	58337103	61479	166.50	951	952	946	1236	666	951	948.89	2.18	-3437	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.19	0.85	12	0.14	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
91	20240415	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	1	2	0.11	54963070	57924	156.87	951	952	946	1236	666	951	948.88	2.18	-3422	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	419	7.21	0.85	12	0.13	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
92	20240415	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-2	5	-0.21	51626629	54417	147.38	951	951	946	1236	666	951	948.72	2.18	-3534	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.19	0.85	12	0.12	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
93	20240415	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-1	5	-0.11	47253023	49816	134.91	951	951	946	1236	666	951	948.54	2.18	-3558	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.20	0.85	12	0.11	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
94	20240415	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-2	5	-0.21	46654871	49186	133.21	951	951	946	1236	666	951	948.53	2.18	-3558	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.19	0.85	12	0.11	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
95	20240415	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-2	5	-0.21	45796393	48282	130.76	951	951	946	1236	666	951	948.51	2.18	-3558	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.19	0.85	12	0.11	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
96	20240415	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-1	5	-0.11	12960703	13659	36.99	951	951	946	1236	666	951	948.86	2.18	-3272	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	418	7.20	0.85	12	0.03	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
97	20240415	090744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	946	-5	5	-0.53	4938821	5195	14.07	951	951	946	1236	666	951	950.68	2.18	-1087	959	954	951	946	943	957	949	44	285	100	680	1	1	44000000	416	7.17	0.84	12	0.01	132.00	1123.00	1149	20230829	-17.67	905	20230726	4.53	1039	-8.95	20240111	924	2.38	20240308	1149	-17.67	20230829	905	4.53	20230726	0.10	N	131090	100	44 억	958315	N	N	N	N
98	20240412	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	-3	5	-0.31	35105963	36924	144.66	949	956	948	1240	668	954	950.76	2.19	-3221	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	418	7.20	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.23	905	20230726	5.08	1039	-8.47	20240111	924	2.92	20240308	1149	-17.23	20230829	905	5.08	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
99	20240412	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-5	5	-0.52	34670584	36466	142.86	949	956	948	1240	668	954	950.76	2.19	-3145	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	418	7.19	0.85	12	0.08	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
100	20240412	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	-4	5	-0.42	30014862	31559	123.64	949	956	948	1240	668	954	951.07	2.19	-2372	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	418	7.20	0.85	12	0.07	132.00	1123.00	1149	20230829	-17.32	905	20230726	4.97	1039	-8.57	20240111	924	2.81	20240308	1149	-17.32	20230829	905	4.97	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
101	20240412	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-5	5	-0.52	26667503	28030	109.81	949	956	948	1240	668	954	951.39	2.19	-1724	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	418	7.19	0.85	12	0.06	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
102	20240412	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	-2	5	-0.21	19825238	20832	81.61	949	956	949	1240	668	954	951.67	2.19	-1436	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	419	7.21	0.85	12	0.05	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
103	20240412	110733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	-2	5	-0.21	16675470	17529	68.67	949	956	949	1240	668	954	951.31	2.19	-1143	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	419	7.21	0.85	12	0.04	132.00	1123.00	1149	20230829	-17.15	905	20230726	5.19	1039	-8.37	20240111	924	3.03	20240308	1149	-17.15	20230829	905	5.19	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
104	20240412	100734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	-1	5	-0.10	12188734	12818	50.22	949	956	949	1240	668	954	950.90	2.19	-589	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	419	7.22	0.85	12	0.03	132.00	1123.00	1149	20230829	-17.06	905	20230726	5.30	1039	-8.28	20240111	924	3.14	20240308	1149	-17.06	20230829	905	5.30	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
105	20240412	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	0	3	0.00	2196926	2314	9.07	949	954	949	1240	668	954	949.38	2.19	-312	968	960	954	946	940	958	944	44	286	100	680	1	1	44000000	420	7.23	0.85	12	0.01	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.10	N	131090	100	44 억	961910	N	N	N	N
106	20240411	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-3	5	-0.31	24342784	25525	111.04	957	962	948	1244	670	957	953.68	2.19	-4314	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	420	7.23	0.85	12	0.06	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
107	20240411	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-3	5	-0.31	21704108	22758	99.00	957	962	948	1244	670	957	953.69	2.19	-4189	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	420	7.23	0.85	12	0.05	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
108	20240411	140731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	5	2	0.52	15021737	15759	68.56	957	962	948	1244	670	957	953.22	2.19	-3538	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	423	7.29	0.86	12	0.04	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	964995	N	N	N	N
109	20240411	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-3	5	-0.31	12991863	13633	59.31	957	961	948	1244	670	957	952.97	2.19	-3497	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	420	7.23	0.85	12	0.03	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
110	20240411	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-3	5	-0.31	10887820	11430	49.72	957	960	948	1244	670	957	952.56	2.19	-3468	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	420	7.23	0.85	12	0.03	132.00	1123.00	1149	20230829	-16.97	905	20230726	5.41	1039	-8.18	20240111	924	3.25	20240308	1149	-16.97	20230829	905	5.41	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
111	20240411	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	955	-2	5	-0.21	9510523	9989	43.45	957	957	948	1244	670	957	952.10	2.19	-2829	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	420	7.23	0.85	12	0.02	132.00	1123.00	1149	20230829	-16.88	905	20230726	5.52	1039	-8.08	20240111	924	3.35	20240308	1149	-16.88	20230829	905	5.52	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
112	20240411	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	-6	5	-0.63	3851223	4053	17.63	957	957	948	1244	670	957	950.21	2.19	-1471	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	418	7.20	0.85	12	0.01	132.00	1123.00	1149	20230829	-17.23	905	20230726	5.08	1039	-8.47	20240111	924	2.92	20240308	1149	-17.23	20230829	905	5.08	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
113	20240411	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-8	5	-0.84	901432	947	4.12	957	957	949	1244	670	957	951.85	2.19	-474	965	960	954	949	943	963	952	44	287	100	680	1	1	44000000	418	7.19	0.85	12	0.00	132.00	1123.00	1149	20230829	-17.41	905	20230726	4.86	1039	-8.66	20240111	924	2.71	20240308	1149	-17.41	20230829	905	4.86	20230726	0.10	N	131090	100	44 억	964995	N	N	N	N
114	20240409	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	957	-3	5	-0.31	21940558	22987	44.35	948	959	948	1248	672	960	954.46	2.20	-1190	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	421	7.25	0.85	12	0.05	132.00	1123.00	1149	20230829	-16.71	905	20230726	5.75	1039	-7.89	20240111	924	3.57	20240308	1149	-16.71	20230829	905	5.75	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
115	20240409	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	959	-1	5	-0.10	20341398	21317	41.13	948	959	948	1248	672	960	954.21	2.20	-417	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	422	7.27	0.85	12	0.05	132.00	1123.00	1149	20230829	-16.54	905	20230726	5.97	1039	-7.70	20240111	924	3.79	20240308	1149	-16.54	20230829	905	5.97	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
116	20240409	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	957	-3	5	-0.31	17827132	18692	36.07	948	959	948	1248	672	960	953.70	2.20	653	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	421	7.25	0.85	12	0.04	132.00	1123.00	1149	20230829	-16.71	905	20230726	5.75	1039	-7.89	20240111	924	3.57	20240308	1149	-16.71	20230829	905	5.75	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
117	20240409	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	-2	5	-0.21	17481433	18331	35.37	948	959	948	1248	672	960	953.62	2.20	653	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	422	7.26	0.85	12	0.04	132.00	1123.00	1149	20230829	-16.62	905	20230726	5.86	1039	-7.80	20240111	924	3.68	20240308	1149	-16.62	20230829	905	5.86	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
118	20240409	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	-4	5	-0.42	16475803	17280	33.34	948	959	948	1248	672	960	953.43	2.20	862	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	421	7.24	0.85	12	0.04	132.00	1123.00	1149	20230829	-16.80	905	20230726	5.64	1039	-7.99	20240111	924	3.46	20240308	1149	-16.80	20230829	905	5.64	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
119	20240409	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	-4	5	-0.42	15350165	16104	31.07	948	959	948	1248	672	960	953.15	2.20	958	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	421	7.24	0.85	12	0.04	132.00	1123.00	1149	20230829	-16.80	905	20230726	5.64	1039	-7.99	20240111	924	3.46	20240308	1149	-16.80	20230829	905	5.64	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
120	20240409	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	-2	5	-0.21	12068912	12675	24.46	948	958	948	1248	672	960	952.13	2.20	1064	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	422	7.26	0.85	12	0.03	132.00	1123.00	1149	20230829	-16.62	905	20230726	5.86	1039	-7.80	20240111	924	3.68	20240308	1149	-16.62	20230829	905	5.86	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
121	20240409	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	955	-5	5	-0.52	5488288	5788	11.17	948	955	948	1248	672	960	948.03	2.20	1061	996	977	961	942	926	970	935	44	288	100	690	1	1	44000000	420	7.23	0.85	12	0.01	132.00	1123.00	1149	20230829	-16.88	905	20230726	5.52	1039	-8.08	20240111	924	3.35	20240308	1149	-16.88	20230829	905	5.52	20230726	0.10	N	131090	100	44 억	966125	N	N	N	N
122	20240408	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-15	5	-1.54	49436315	51800	131.30	975	980	945	1267	683	975	954.31	2.19	692	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	422	7.27	0.85	12	0.12	132.00	1123.00	1149	20230829	-16.45	905	20230726	6.08	1039	-7.60	20240111	924	3.90	20240308	1149	-16.45	20230829	905	6.08	20230726	0.10	N	131090	100	44 억	965429	N	N	N	N
123	20240408	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-10	5	-1.03	48416833	50739	128.61	975	980	945	1267	683	975	954.17	2.19	698	995	984	977	966	959	981	963	44	292	100	700	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	965429	N	N	N	N
124	20240408	140723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-15	5	-1.54	46957895	49221	124.76	975	980	945	1267	683	975	953.96	2.19	718	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	422	7.27	0.85	12	0.11	132.00	1123.00	1149	20230829	-16.45	905	20230726	6.08	1039	-7.60	20240111	924	3.90	20240308	1149	-16.45	20230829	905	6.08	20230726	0.10	N	131090	100	44 억	965429	N	N	N	N
125	20240408	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-15	5	-1.54	44565836	46732	118.45	975	980	945	1267	683	975	953.58	2.19	-199	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	422	7.27	0.85	12	0.11	132.00	1123.00	1149	20230829	-16.45	905	20230726	6.08	1039	-7.60	20240111	924	3.90	20240308	1149	-16.45	20230829	905	6.08	20230726	0.10	N	131090	100	44 억	965429	N	N	N	N
126	20240408	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	-9	5	-0.92	43111393	45219	114.61	975	980	945	1267	683	975	953.32	2.19	-67	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	425	7.32	0.86	12	0.10	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	965429	N	N	N	N
127	20240408	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-15	5	-1.54	37268924	39133	99.19	975	980	945	1267	683	975	952.28	2.19	369	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	422	7.27	0.85	12	0.09	132.00	1123.00	1149	20230829	-16.45	905	20230726	6.08	1039	-7.60	20240111	924	3.90	20240308	1149	-16.45	20230829	905	6.08	20230726	0.10	N	131090	100	44 억	965429	N	N	N	N
128	20240408	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	-17	5	-1.74	30432658	32001	81.11	975	980	945	1267	683	975	950.88	2.19	392	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	422	7.26	0.85	12	0.07	132.00	1123.00	1149	20230829	-16.62	905	20230726	5.86	1039	-7.80	20240111	924	3.68	20240308	1149	-16.62	20230829	905	5.86	20230726	0.10	N	131090	100	44 억	965429	N	N	N	N
129	20240408	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	-4	5	-0.41	948164	972	2.46	975	980	971	1267	683	975	975.57	2.19	-393	995	984	977	966	959	981	963	44	292	100	700	1	1	44000000	427	7.36	0.86	12	0.00	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	965429	N	N	N	N
130	20240405	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	-13	5	-1.32	38682747	39453	84.70	987	988	970	1284	692	988	980.48	2.20	-7824	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.09	132.00	1123.00	1149	20230829	-15.14	905	20230726	7.73	1039	-6.16	20240111	924	5.52	20240308	1149	-15.14	20230829	905	7.73	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
131	20240405	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	-12	5	-1.21	38101622	38857	83.42	987	988	970	1284	692	988	980.56	2.20	-7820	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.09	132.00	1123.00	1149	20230829	-15.06	905	20230726	7.85	1039	-6.06	20240111	924	5.63	20240308	1149	-15.06	20230829	905	7.85	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
132	20240405	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	-14	5	-1.42	35960701	36664	78.71	987	988	970	1284	692	988	980.82	2.20	-7309	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	429	7.38	0.87	12	0.08	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	968028	N	N	N	N
133	20240405	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	-12	5	-1.21	30943516	31512	67.65	987	988	970	1284	692	988	981.96	2.20	-7009	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.07	132.00	1123.00	1149	20230829	-15.06	905	20230726	7.85	1039	-6.06	20240111	924	5.63	20240308	1149	-15.06	20230829	905	7.85	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
134	20240405	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	-14	5	-1.42	30070071	30617	65.73	987	988	970	1284	692	988	982.14	2.20	-6990	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	429	7.38	0.87	12	0.07	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	968028	N	N	N	N
135	20240405	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-7	5	-0.71	22560840	22925	49.22	987	988	979	1284	692	988	984.12	2.20	-7069	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	432	7.43	0.87	12	0.05	132.00	1123.00	1149	20230829	-14.62	905	20230726	8.40	1039	-5.58	20240111	924	6.17	20240308	1149	-14.62	20230829	905	8.40	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
136	20240405	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	-2	5	-0.20	12492766	12681	27.22	987	988	979	1284	692	988	985.16	2.20	-1099	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	434	7.47	0.88	12	0.03	132.00	1123.00	1149	20230829	-14.19	905	20230726	8.95	1039	-5.10	20240111	924	6.71	20240308	1149	-14.19	20230829	905	8.95	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
137	20240405	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	980	-8	5	-0.81	2594368	2640	5.67	987	988	979	1284	692	988	982.72	2.20	-1068	1005	996	985	976	965	1001	981	44	296	100	710	1	1	44000000	431	7.42	0.87	12	0.01	132.00	1123.00	1149	20230829	-14.71	905	20230726	8.29	1039	-5.68	20240111	924	6.06	20240308	1149	-14.71	20230829	905	8.29	20230726	0.10	N	131090	100	44 억	968028	N	N	N	N
138	20240404	160707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	988	5	2	0.51	45786612	46479	81.87	983	994	974	1277	689	983	985.11	2.21	-6421	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	435	7.48	0.88	12	0.11	132.00	1123.00	1149	20230829	-14.01	905	20230726	9.17	1039	-4.91	20240111	924	6.93	20240308	1149	-14.01	20230829	905	9.17	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
139	20240404	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	988	5	2	0.51	39348316	39968	70.40	983	994	974	1277	689	983	984.50	2.21	-5892	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	435	7.48	0.88	12	0.09	132.00	1123.00	1149	20230829	-14.01	905	20230726	9.17	1039	-4.91	20240111	924	6.93	20240308	1149	-14.01	20230829	905	9.17	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
140	20240404	140708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	8	2	0.81	36411319	36997	65.17	983	994	974	1277	689	983	984.17	2.21	-5790	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	436	7.51	0.88	12	0.08	132.00	1123.00	1149	20230829	-13.75	905	20230726	9.50	1039	-4.62	20240111	924	7.25	20240308	1149	-13.75	20230829	905	9.50	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
141	20240404	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	988	5	2	0.51	27499513	28017	49.35	983	994	974	1277	689	983	981.52	2.21	-3919	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	435	7.48	0.88	12	0.06	132.00	1123.00	1149	20230829	-14.01	905	20230726	9.17	1039	-4.91	20240111	924	6.93	20240308	1149	-14.01	20230829	905	9.17	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
142	20240404	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	984	1	2	0.10	19324339	19745	34.78	983	984	974	1277	689	983	978.67	2.21	-1782	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	433	7.45	0.88	12	0.04	132.00	1123.00	1149	20230829	-14.36	905	20230726	8.73	1039	-5.29	20240111	924	6.49	20240308	1149	-14.36	20230829	905	8.73	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
143	20240404	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	978	-5	5	-0.51	16761468	17134	30.18	983	983	974	1277	689	983	978.23	2.21	-1066	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	430	7.41	0.87	12	0.04	132.00	1123.00	1149	20230829	-14.88	905	20230726	8.07	1039	-5.87	20240111	924	5.84	20240308	1149	-14.88	20230829	905	8.07	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
144	20240404	100706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	-8	5	-0.81	11284123	11522	20.30	983	983	974	1277	689	983	979.32	2.21	-422	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	429	7.39	0.87	12	0.03	132.00	1123.00	1149	20230829	-15.14	905	20230726	7.73	1039	-6.16	20240111	924	5.52	20240308	1149	-15.14	20230829	905	7.73	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
145	20240404	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-2	5	-0.20	869935	885	1.56	983	983	981	1277	689	983	982.97	2.21	-10	1015	998	979	962	943	1007	971	44	294	100	700	1	1	44000000	432	7.43	0.87	12	0.00	132.00	1123.00	1149	20230829	-14.62	905	20230726	8.40	1039	-5.58	20240111	924	6.17	20240308	1149	-14.62	20230829	905	8.40	20230726	0.10	N	131090	100	44 억	972508	N	N	N	N
146	20240403	160705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	7	2	0.72	55727427	56770	64.03	976	996	960	1268	684	976	981.64	2.22	-2475	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	433	7.45	0.88	12	0.13	132.00	1123.00	1149	20230829	-14.45	905	20230726	8.62	1039	-5.39	20240111	924	6.39	20240308	1149	-14.45	20230829	905	8.62	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
147	20240403	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	982	6	2	0.61	53657303	54664	61.66	976	996	960	1268	684	976	981.58	2.22	-2215	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	432	7.44	0.87	12	0.12	132.00	1123.00	1149	20230829	-14.53	905	20230726	8.51	1039	-5.49	20240111	924	6.28	20240308	1149	-14.53	20230829	905	8.51	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
148	20240403	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	5	2	0.51	30923981	31690	35.74	976	996	960	1268	684	976	975.83	2.22	-2391	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	432	7.43	0.87	12	0.07	132.00	1123.00	1149	20230829	-14.62	905	20230726	8.40	1039	-5.58	20240111	924	6.17	20240308	1149	-14.62	20230829	905	8.40	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
149	20240403	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	987	11	2	1.13	26053215	26739	30.16	976	996	960	1268	684	976	974.35	2.22	-2491	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	434	7.48	0.88	12	0.06	132.00	1123.00	1149	20230829	-14.10	905	20230726	9.06	1039	-5.00	20240111	924	6.82	20240308	1149	-14.10	20230829	905	9.06	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
150	20240403	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	978	2	2	0.20	21676512	22305	25.16	976	980	960	1268	684	976	971.82	2.22	-1196	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	430	7.41	0.87	12	0.05	132.00	1123.00	1149	20230829	-14.88	905	20230726	8.07	1039	-5.87	20240111	924	5.84	20240308	1149	-14.88	20230829	905	8.07	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
151	20240403	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-8	5	-0.82	17856136	18387	20.74	976	976	960	1268	684	976	971.13	2.22	-1148	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	426	7.33	0.86	12	0.04	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	976686	N	N	N	N
152	20240403	100700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	-1	5	-0.10	15031941	15469	17.45	976	976	960	1268	684	976	971.74	2.22	-1337	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	429	7.39	0.87	12	0.04	132.00	1123.00	1149	20230829	-15.14	905	20230726	7.73	1039	-6.16	20240111	924	5.52	20240308	1149	-15.14	20230829	905	7.73	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
153	20240403	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	0	3	0.00	4168482	4271	4.82	976	976	975	1268	684	976	976.00	2.22	-347	995	985	979	969	963	982	966	44	292	100	700	1	1	44000000	429	7.39	0.87	12	0.01	132.00	1123.00	1149	20230829	-15.06	905	20230726	7.85	1039	-6.06	20240111	924	5.63	20240308	1149	-15.06	20230829	905	7.85	20230726	0.10	N	131090	100	44 억	976686	N	N	N	N
154	20240402	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	-13	5	-1.31	87164799	88656	92.34	989	989	973	1285	693	989	983.18	2.23	-4793	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.20	132.00	1123.00	1149	20230829	-15.06	905	20230726	7.85	1039	-6.06	20240111	924	5.63	20240308	1149	-15.06	20230829	905	7.85	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
155	20240402	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	-14	5	-1.42	84751994	86189	89.77	989	989	973	1285	693	989	983.33	2.23	-5582	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.20	132.00	1123.00	1149	20230829	-15.14	905	20230726	7.73	1039	-6.16	20240111	924	5.52	20240308	1149	-15.14	20230829	905	7.73	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
156	20240402	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	977	-12	5	-1.21	76033992	77254	80.46	989	989	973	1285	693	989	984.21	2.23	-4692	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	430	7.40	0.87	12	0.18	132.00	1123.00	1149	20230829	-14.97	905	20230726	7.96	1039	-5.97	20240111	924	5.74	20240308	1149	-14.97	20230829	905	7.96	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
157	20240402	130649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	-13	5	-1.31	72242171	73381	76.43	989	989	973	1285	693	989	984.48	2.23	-3845	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	429	7.39	0.87	12	0.17	132.00	1123.00	1149	20230829	-15.06	905	20230726	7.85	1039	-6.06	20240111	924	5.63	20240308	1149	-15.06	20230829	905	7.85	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
158	20240402	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-8	5	-0.81	61779016	62662	65.26	989	989	978	1285	693	989	985.91	2.23	-3347	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	432	7.43	0.87	12	0.14	132.00	1123.00	1149	20230829	-14.62	905	20230726	8.40	1039	-5.58	20240111	924	6.17	20240308	1149	-14.62	20230829	905	8.40	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
159	20240402	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	-6	5	-0.61	44724647	45279	47.16	989	989	983	1285	693	989	987.76	2.23	-3246	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	433	7.45	0.88	12	0.10	132.00	1123.00	1149	20230829	-14.45	905	20230726	8.62	1039	-5.39	20240111	924	6.39	20240308	1149	-14.45	20230829	905	8.62	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
160	20240402	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	987	-2	5	-0.20	34664691	35059	36.52	989	989	986	1285	693	989	988.75	2.23	-2095	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	434	7.48	0.88	12	0.08	132.00	1123.00	1149	20230829	-14.10	905	20230726	9.06	1039	-5.00	20240111	924	6.82	20240308	1149	-14.10	20230829	905	9.06	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
161	20240402	090651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	0	3	0.00	22069528	22315	23.24	989	989	988	1285	693	989	989.00	2.23	-1880	1010	999	983	972	956	1005	978	44	296	100	710	1	1	44000000	435	7.49	0.88	12	0.05	132.00	1123.00	1149	20230829	-13.93	905	20230726	9.28	1039	-4.81	20240111	924	7.03	20240308	1149	-13.93	20230829	905	9.28	20230726	0.10	N	131090	100	44 억	982504	N	N	N	N
162	20240401	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	18	2	1.85	94478816	96012	301.20	971	994	967	1262	680	971	984.10	2.24	5079	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	435	7.49	0.88	12	0.22	132.00	1123.00	1149	20230829	-13.93	905	20230726	9.28	1039	-4.81	20240111	924	7.03	20240308	1149	-13.93	20230829	905	9.28	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
163	20240401	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	994	23	2	2.37	89942336	91433	286.84	971	994	967	1262	680	971	983.77	2.24	4768	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	437	7.53	0.89	12	0.21	132.00	1123.00	1149	20230829	-13.49	905	20230726	9.83	1039	-4.33	20240111	924	7.58	20240308	1149	-13.49	20230829	905	9.83	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
164	20240401	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	19	2	1.96	83901569	85351	267.76	971	993	967	1262	680	971	983.09	2.24	3407	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	436	7.50	0.88	12	0.19	132.00	1123.00	1149	20230829	-13.84	905	20230726	9.39	1039	-4.72	20240111	924	7.14	20240308	1149	-13.84	20230829	905	9.39	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
165	20240401	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	993	22	2	2.27	77516659	78913	247.56	971	993	967	1262	680	971	982.38	2.24	1436	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	437	7.52	0.88	12	0.18	132.00	1123.00	1149	20230829	-13.58	905	20230726	9.72	1039	-4.43	20240111	924	7.47	20240308	1149	-13.58	20230829	905	9.72	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
166	20240401	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	992	21	2	2.16	66367511	67661	212.26	971	992	967	1262	680	971	980.96	2.24	-591	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	436	7.52	0.88	12	0.15	132.00	1123.00	1149	20230829	-13.66	905	20230726	9.61	1039	-4.52	20240111	924	7.36	20240308	1149	-13.66	20230829	905	9.61	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
167	20240401	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	20	2	2.06	53154209	54302	170.35	971	991	967	1262	680	971	978.94	2.24	-2069	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	436	7.51	0.88	12	0.12	132.00	1123.00	1149	20230829	-13.75	905	20230726	9.50	1039	-4.62	20240111	924	7.25	20240308	1149	-13.75	20230829	905	9.50	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
168	20240401	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	980	9	2	0.93	22326785	22977	72.08	971	980	967	1262	680	971	971.72	2.24	-1045	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	431	7.42	0.87	12	0.05	132.00	1123.00	1149	20230829	-14.71	905	20230726	8.29	1039	-5.68	20240111	924	6.06	20240308	1149	-14.71	20230829	905	8.29	20230726	0.10	N	131090	100	44 억	983690	N	N	N	N
169	20240401	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	0	3	0.00	14615494	15052	47.22	971	973	971	1262	680	971	971.00	2.24	-1965	978	974	969	965	960	976	967	44	291	100	690	1	1	44000000	427	7.36	0.86	12	0.03	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	983690	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History