KissMeData/394280/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-1100	5	-3.70	21493669200	736447	43.39	29600	30200	28500	38600	20800	29700	29186.31	5.08	0	-60735	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6213	-41.03	29.82	12	3.39	-697.00	959.00	38800	20240307	-26.29	13920	20231101	105.46	38800	-26.29	20240307	19150	49.35	20240201	38800	-26.29	20240307	13920	105.46	20231101	1.49	N	394280	100	21 억		1103860	N	N	717	N	00	N
3	20240329	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	-1000	5	-3.37	20619940400	705937	41.60	29600	30200	28500	38600	20800	29700	29208.64	5.08	0	-59190	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6235	-41.18	29.93	12	3.25	-697.00	959.00	38800	20240307	-26.03	13920	20231101	106.18	38800	-26.03	20240307	19150	49.87	20240201	38800	-26.03	20240307	13920	106.18	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
4	20240329	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	-900	5	-3.03	17308080900	590535	34.80	29600	30200	28800	38600	20800	29700	29308.50	5.08	0	-45799	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6257	-41.32	30.03	12	2.72	-697.00	959.00	38800	20240307	-25.77	13920	20231101	106.90	38800	-25.77	20240307	19150	50.39	20240201	38800	-25.77	20240307	13920	106.90	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
5	20240329	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-750	5	-2.53	15712685250	535292	31.54	29600	30200	28800	38600	20800	29700	29352.85	5.08	0	-44642	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6290	-41.54	30.19	12	2.46	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
6	20240329	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29000	-700	5	-2.36	14739877250	501736	29.56	29600	30200	28800	38600	20800	29700	29377.12	5.08	0	-42860	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6300	-41.61	30.24	12	2.31	-697.00	959.00	38800	20240307	-25.26	13920	20231101	108.33	38800	-25.26	20240307	19150	51.44	20240201	38800	-25.26	20240307	13920	108.33	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
7	20240329	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-750	5	-2.53	13330284250	453113	26.70	29600	30200	28800	38600	20800	29700	29418.73	5.08	0	-36400	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6290	-41.54	30.19	12	2.09	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
8	20240329	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29450	-250	5	-0.84	8984919600	304014	17.91	29600	30200	28800	38600	20800	29700	29553.82	5.08	0	-20063	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6398	-42.25	30.71	12	1.40	-697.00	959.00	38800	20240307	-24.10	13920	20231101	111.57	38800	-24.10	20240307	19150	53.79	20240201	38800	-24.10	20240307	13920	111.57	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
9	20240329	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-750	5	-2.53	2723119850	93108	5.49	29600	29700	28800	38600	20800	29700	29242.07	5.08	0	-6336	31500	30600	29500	28600	27500	31050	29050	22	8900	100	21380	50	1	21725410	6290	-41.54	30.19	12	0.43	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.49	N	394280	100	21 억		1103860	N	N	10963	N	00	N
10	20240328	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	1000	2	3.48	49834061000	1686195	153.09	28950	30400	28400	37300	20100	28700	29554.92	5.23	0	-30394	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6452	-21.71	19.49	12	7.76	-1368.00	1524.00	38800	20240307	-23.45	13920	20231101	113.36	38800	-23.45	20240307	19150	55.09	20240201	38800	-23.45	20240307	13920	113.36	20231101	1.51	N	394280	100	21 억		1135178	N	N	10963	N	00	N
11	20240328	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29500	800	2	2.79	48668175700	1646909	149.53	28950	30400	28400	37300	20100	28700	29552.14	5.23	0	-22690	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6409	-21.56	19.36	12	7.58	-1368.00	1524.00	38800	20240307	-23.97	13920	20231101	111.93	38800	-23.97	20240307	19150	54.05	20240201	38800	-23.97	20240307	13920	111.93	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
12	20240328	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	1000	2	3.48	43954974700	1487174	135.02	28950	30400	28400	37300	20100	28700	29557.06	5.23	0	-33238	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6452	-21.71	19.49	12	6.85	-1368.00	1524.00	38800	20240307	-23.45	13920	20231101	113.36	38800	-23.45	20240307	19150	55.09	20240201	38800	-23.45	20240307	13920	113.36	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
13	20240328	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	1350	2	4.70	38927259400	1319322	119.78	28950	30400	28400	37300	20100	28700	29506.58	5.23	0	-23849	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6528	-21.97	19.72	12	6.07	-1368.00	1524.00	38800	20240307	-22.55	13920	20231101	115.88	38800	-22.55	20240307	19150	56.92	20240201	38800	-22.55	20240307	13920	115.88	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
14	20240328	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	1300	2	4.53	32007297800	1088698	98.85	28950	30350	28400	37300	20100	28700	29400.75	5.23	0	-13164	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6518	-21.93	19.69	12	5.01	-1368.00	1524.00	38800	20240307	-22.68	13920	20231101	115.52	38800	-22.68	20240307	19150	56.66	20240201	38800	-22.68	20240307	13920	115.52	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
15	20240328	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29250	550	2	1.92	20013200000	686982	62.37	28950	29750	28400	37300	20100	28700	29133.17	5.23	0	-19071	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6355	-21.38	19.19	12	3.16	-1368.00	1524.00	38800	20240307	-24.61	13920	20231101	110.13	38800	-24.61	20240307	19150	52.74	20240201	38800	-24.61	20240307	13920	110.13	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
16	20240328	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28750	50	2	0.17	14179334300	487692	44.28	28950	29750	28400	37300	20100	28700	29075.72	5.23	0	-29870	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6246	-21.02	18.86	12	2.24	-1368.00	1524.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
17	20240328	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29500	800	2	2.79	4343361050	149176	13.54	28950	29500	28800	37300	20100	28700	29120.65	5.23	0	11310	30066	29382	28316	27632	26566	29725	27975	22	8600	100	20660	50	1	21725410	6409	-21.56	19.36	12	0.69	-1368.00	1524.00	38800	20240307	-23.97	13920	20231101	111.93	38800	-23.97	20240307	19150	54.05	20240201	38800	-23.97	20240307	13920	111.93	20231101	1.51	N	394280	100	21 억		1135178	N	N	3398	N	00	N
18	20240327	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	550	2	1.95	30467037750	1088381	116.83	27900	29000	27250	36550	19750	28150	27991.59	5.98	0	-152622	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	6235	-20.98	18.83	12	5.01	-1368.00	1524.00	38800	20240307	-26.03	13920	20231101	106.18	38800	-26.03	20240307	19150	49.87	20240201	38800	-26.03	20240307	13920	106.18	20231101	1.51	N	394280	100	21 억		1298340	N	N	3398	N	00	N
19	20240327	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28750	600	2	2.13	29408855650	1051531	112.88	27900	29000	27250	36550	19750	28150	27967.60	5.98	0	-141319	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	6246	-21.02	18.86	12	4.84	-1368.00	1524.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
20	20240327	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	200	2	0.71	20255152400	731832	78.56	27900	28450	27250	36550	19750	28150	27677.13	5.98	0	-57630	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	6159	-20.72	18.60	12	3.37	-1368.00	1524.00	38800	20240307	-26.93	13920	20231101	103.66	38800	-26.93	20240307	19150	48.04	20240201	38800	-26.93	20240307	13920	103.66	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
21	20240327	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-700	5	-2.49	15462288950	560055	60.12	27900	28100	27250	36550	19750	28150	27608.22	5.98	0	-34904	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	5964	-20.07	18.01	12	2.58	-1368.00	1524.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
22	20240327	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	-800	5	-2.84	14153516550	512322	55.00	27900	28100	27250	36550	19750	28150	27625.90	5.98	0	-40259	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	5942	-19.99	17.95	12	2.36	-1368.00	1524.00	38800	20240307	-29.51	13920	20231101	96.48	38800	-29.51	20240307	19150	42.82	20240201	38800	-29.51	20240307	13920	96.48	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
23	20240327	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-700	5	-2.49	11152333500	402634	43.22	27900	28100	27400	36550	19750	28150	27698.09	5.98	0	-46332	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	5964	-20.07	18.01	12	1.85	-1368.00	1524.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
24	20240327	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-500	5	-1.78	7286287400	263206	28.25	27900	28100	27400	36550	19750	28150	27682.28	5.98	0	2089	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	6007	-20.21	18.14	12	1.21	-1368.00	1524.00	38800	20240307	-28.74	13920	20231101	98.64	38800	-28.74	20240307	19150	44.39	20240201	38800	-28.74	20240307	13920	98.64	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
25	20240327	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-450	5	-1.60	2312336700	83284	8.94	27900	28100	27500	36550	19750	28150	27763.05	5.98	0	3932	29683	28916	28383	27616	27083	28650	27350	22	8400	100	20260	50	1	21725410	6018	-20.25	18.18	12	0.38	-1368.00	1524.00	38800	20240307	-28.61	13920	20231101	98.99	38800	-28.61	20240307	19150	44.65	20240201	38800	-28.61	20240307	13920	98.99	20231101	1.51	N	394280	100	21 억		1298340	N	N	4978	N	00	N
26	20240326	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	-700	5	-2.43	26128684100	921559	120.21	29000	29150	27850	37500	20200	28850	28353.22	5.65	0	68220	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6116	-20.58	18.47	12	4.24	-1368.00	1524.00	38800	20240307	-27.45	13920	20231101	102.23	38800	-27.45	20240307	19150	47.00	20240201	38800	-27.45	20240307	13920	102.23	20231101	1.56	N	394280	100	21 억		1227816	N	N	4978	N	00	N
27	20240326	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	-750	5	-2.60	24715550900	871353	113.66	29000	29150	27850	37500	20200	28850	28364.04	5.65	0	71289	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6105	-20.54	18.44	12	4.01	-1368.00	1524.00	38800	20240307	-27.58	13920	20231101	101.87	38800	-27.58	20240307	19150	46.74	20240201	38800	-27.58	20240307	13920	101.87	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
28	20240326	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	-800	5	-2.77	21565869050	759284	99.04	29000	29150	27850	37500	20200	28850	28402.34	5.65	0	73268	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6094	-20.50	18.41	12	3.49	-1368.00	1524.00	38800	20240307	-27.71	13920	20231101	101.51	38800	-27.71	20240307	19150	46.48	20240201	38800	-27.71	20240307	13920	101.51	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
29	20240326	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-850	5	-2.95	18588253950	653209	85.20	29000	29150	27850	37500	20200	28850	28456.25	5.65	0	49782	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6083	-20.47	18.37	12	3.01	-1368.00	1524.00	38800	20240307	-27.84	13920	20231101	101.15	38800	-27.84	20240307	19150	46.21	20240201	38800	-27.84	20240307	13920	101.15	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
30	20240326	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-350	5	-1.21	13943253300	487860	63.64	29000	29150	28150	37500	20200	28850	28579.91	5.65	0	64171	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6192	-20.83	18.70	12	2.25	-1368.00	1524.00	38800	20240307	-26.55	13920	20231101	104.74	38800	-26.55	20240307	19150	48.83	20240201	38800	-26.55	20240307	13920	104.74	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
31	20240326	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28250	-600	5	-2.08	12288870900	429460	56.02	29000	29150	28150	37500	20200	28850	28614.18	5.65	0	48638	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6137	-20.65	18.54	12	1.98	-1368.00	1524.00	38800	20240307	-27.19	13920	20231101	102.95	38800	-27.19	20240307	19150	47.52	20240201	38800	-27.19	20240307	13920	102.95	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
32	20240326	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-250	5	-0.87	8067588700	280505	36.59	29000	29150	28400	37500	20200	28850	28760.64	5.65	0	12266	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6213	-20.91	18.77	12	1.29	-1368.00	1524.00	38800	20240307	-26.29	13920	20231101	105.46	38800	-26.29	20240307	19150	49.35	20240201	38800	-26.29	20240307	13920	105.46	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
33	20240326	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	250	2	0.87	2331775350	80667	10.52	29000	29150	28650	37500	20200	28850	28906.86	5.65	0	2095	30916	29882	29266	28232	27616	29575	27925	22	8650	100	20770	50	1	21725410	6322	-21.27	19.09	12	0.37	-1368.00	1524.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.56	N	394280	100	21 억		1227816	N	N	119	N	00	N
34	20240325	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	-800	5	-2.70	21992700100	756519	79.92	29850	30300	28650	38500	20800	29650	29071.49	5.17	0	110901	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6268	-21.09	18.93	12	3.48	-1368.00	1524.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.50	N	394280	100	21 억		1122196	N	N	103	N	00	N
35	20240325	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28750	-900	5	-3.04	21059900850	724146	76.50	29850	30300	28650	38500	20800	29650	29081.89	5.17	0	109104	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6246	-21.02	18.86	12	3.33	-1368.00	1524.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
36	20240325	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28750	-900	5	-3.04	18874497050	648292	68.49	29850	30300	28650	38500	20800	29650	29113.65	5.17	0	94871	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6246	-21.02	18.86	12	2.98	-1368.00	1524.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
37	20240325	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	-950	5	-3.20	16732833850	573729	60.61	29850	30300	28650	38500	20800	29650	29164.50	5.17	0	80719	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6235	-20.98	18.83	12	2.64	-1368.00	1524.00	38800	20240307	-26.03	13920	20231101	106.18	38800	-26.03	20240307	19150	49.87	20240201	38800	-26.03	20240307	13920	106.18	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
38	20240325	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28900	-750	5	-2.53	14312831550	489690	51.73	29850	30300	28800	38500	20800	29650	29227.79	5.17	0	71721	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6279	-21.13	18.96	12	2.25	-1368.00	1524.00	38800	20240307	-25.52	13920	20231101	107.61	38800	-25.52	20240307	19150	50.91	20240201	38800	-25.52	20240307	13920	107.61	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
39	20240325	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-600	5	-2.02	11673600800	398442	42.09	29850	30300	28950	38500	20800	29650	29297.54	5.17	0	63079	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6311	-21.24	19.06	12	1.83	-1368.00	1524.00	38800	20240307	-25.13	13920	20231101	108.69	38800	-25.13	20240307	19150	51.70	20240201	38800	-25.13	20240307	13920	108.69	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
40	20240325	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	-450	5	-1.52	9590123550	326805	34.52	29850	30300	28950	38500	20800	29650	29344.49	5.17	0	53665	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6344	-21.35	19.16	12	1.50	-1368.00	1524.00	38800	20240307	-24.74	13920	20231101	109.77	38800	-24.74	20240307	19150	52.48	20240201	38800	-24.74	20240307	13920	109.77	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
41	20240325	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29550	-100	5	-0.34	2362667450	79182	8.36	29850	30300	29450	38500	20800	29650	29840.00	5.17	0	4098	31483	30566	30033	29116	28583	30300	28850	22	8850	100	21340	50	1	21725410	6420	-21.60	19.39	12	0.36	-1368.00	1524.00	38800	20240307	-23.84	13920	20231101	112.28	38800	-23.84	20240307	19150	54.31	20240201	38800	-23.84	20240307	13920	112.28	20231101	1.50	N	394280	100	21 억		1122196	N	N	259	N	00	N
42	20240322	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-1200	5	-3.89	27903827400	929735	110.56	30550	30950	29500	40100	21600	30850	30014.42	5.22	0	-26282	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6442	-21.67	19.46	12	4.28	-1368.00	1524.00	38800	20240307	-23.58	13920	20231101	113.00	38800	-23.58	20240307	19150	54.83	20240201	38800	-23.58	20240307	13920	113.00	20231101	1.49	N	394280	100	21 억		1134197	N	N	259	N	00	N
43	20240322	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-1100	5	-3.57	26436012200	880239	104.68	30550	30950	29500	40100	21600	30850	30032.48	5.22	0	-17949	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6463	-21.75	19.52	12	4.05	-1368.00	1524.00	38800	20240307	-23.32	13920	20231101	113.72	38800	-23.32	20240307	19150	55.35	20240201	38800	-23.32	20240307	13920	113.72	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
44	20240322	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-950	5	-3.08	24015102750	798928	95.01	30550	30950	29500	40100	21600	30850	30058.85	5.22	0	-646	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6496	-21.86	19.62	12	3.68	-1368.00	1524.00	38800	20240307	-22.94	13920	20231101	114.80	38800	-22.94	20240307	19150	56.14	20240201	38800	-22.94	20240307	13920	114.80	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
45	20240322	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-1050	5	-3.40	22602188500	751523	89.37	30550	30950	29500	40100	21600	30850	30074.86	5.22	0	-5932	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6474	-21.78	19.55	12	3.46	-1368.00	1524.00	38800	20240307	-23.20	13920	20231101	114.08	38800	-23.20	20240307	19150	55.61	20240201	38800	-23.20	20240307	13920	114.08	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
46	20240322	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-1100	5	-3.57	20767411450	689736	82.02	30550	30950	29500	40100	21600	30850	30108.89	5.22	0	-3547	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6463	-21.75	19.52	12	3.17	-1368.00	1524.00	38800	20240307	-23.32	13920	20231101	113.72	38800	-23.32	20240307	19150	55.35	20240201	38800	-23.32	20240307	13920	113.72	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
47	20240322	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-1050	5	-3.40	18917347700	627548	74.63	30550	30950	29500	40100	21600	30850	30144.51	5.22	0	2218	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6474	-21.78	19.55	12	2.89	-1368.00	1524.00	38800	20240307	-23.20	13920	20231101	114.08	38800	-23.20	20240307	19150	55.61	20240201	38800	-23.20	20240307	13920	114.08	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
48	20240322	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	-400	5	-1.30	9426244050	309617	36.82	30550	30950	30000	40100	21600	30850	30444.45	5.22	0	8009	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6615	-22.26	19.98	12	1.43	-1368.00	1524.00	38800	20240307	-21.52	13920	20231101	118.75	38800	-21.52	20240307	19150	59.01	20240201	38800	-21.52	20240307	13920	118.75	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
49	20240322	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	-200	5	-0.65	2081960850	67717	8.05	30550	30950	30500	40100	21600	30850	30744.54	5.22	0	3649	32716	31782	31266	30332	29816	31525	30075	22	9250	100	22210	50	1	21725410	6659	-22.40	20.11	12	0.31	-1368.00	1524.00	38800	20240307	-21.01	13920	20231101	120.19	38800	-21.01	20240307	19150	60.05	20240201	38800	-21.01	20240307	13920	120.19	20231101	1.49	N	394280	100	21 억		1134197	N	N	9888	N	00	N
50	20240321	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30850	50	2	0.16	26005177750	827243	115.02	31700	32200	30750	40000	21600	30800	31437.11	5.06	0	24244	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6702	-22.55	20.24	12	3.81	-1368.00	1524.00	38800	20240307	-20.49	13920	20231101	121.62	38800	-20.49	20240307	19150	61.10	20240201	38800	-20.49	20240307	13920	121.62	20231101	1.45	N	394280	100	21 억		1099805	N	N	9888	N	00	N
51	20240321	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	100	2	0.32	25191472500	800881	111.36	31700	32200	30750	40000	21600	30800	31454.85	5.06	0	29707	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6713	-22.59	20.28	12	3.69	-1368.00	1524.00	38800	20240307	-20.36	13920	20231101	121.98	38800	-20.36	20240307	19150	61.36	20240201	38800	-20.36	20240307	13920	121.98	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
52	20240321	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	200	2	0.65	23211099100	736753	102.44	31700	32200	30750	40000	21600	30800	31504.76	5.06	0	33863	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6735	-22.66	20.34	12	3.39	-1368.00	1524.00	38800	20240307	-20.10	13920	20231101	122.70	38800	-20.10	20240307	19150	61.88	20240201	38800	-20.10	20240307	13920	122.70	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
53	20240321	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	150	2	0.49	21072648900	667539	92.82	31700	32200	30750	40000	21600	30800	31567.87	5.06	0	41916	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6724	-22.62	20.31	12	3.07	-1368.00	1524.00	38800	20240307	-20.23	13920	20231101	122.34	38800	-20.23	20240307	19150	61.62	20240201	38800	-20.23	20240307	13920	122.34	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
54	20240321	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	250	2	0.81	18420439500	581665	80.88	31700	32200	31000	40000	21600	30800	31668.74	5.06	0	52317	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6746	-22.70	20.37	12	2.68	-1368.00	1524.00	38800	20240307	-19.97	13920	20231101	123.06	38800	-19.97	20240307	19150	62.14	20240201	38800	-19.97	20240307	13920	123.06	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
55	20240321	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31250	450	2	1.46	16264481400	512546	71.27	31700	32200	31200	40000	21600	30800	31733.05	5.06	0	59475	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6789	-22.84	20.51	12	2.36	-1368.00	1524.00	38800	20240307	-19.46	13920	20231101	124.50	38800	-19.46	20240307	19150	63.19	20240201	38800	-19.46	20240307	13920	124.50	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
56	20240321	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	1050	2	3.41	13055738950	410718	57.11	31700	32200	31200	40000	21600	30800	31788.03	5.06	0	66770	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6920	-23.28	20.90	12	1.89	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
57	20240321	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	600	2	1.95	4276207650	134956	18.76	31700	31950	31350	40000	21600	30800	31687.12	5.06	0	9938	32833	31816	31233	30216	29633	31525	29925	22	9200	100	22170	50	1	21725410	6822	-22.95	20.60	12	0.62	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.45	N	394280	100	21 억		1099805	N	N	139	N	00	N
58	20240320	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	-600	5	-1.91	22204919050	706764	81.44	31800	32250	30650	40800	22000	31400	31422.47	5.17	0	-16453	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6691	-22.51	20.21	12	3.25	-1368.00	1524.00	38800	20240307	-20.62	13920	20231101	121.26	38800	-20.62	20240307	19150	60.84	20240201	38800	-20.62	20240307	13920	121.26	20231101	1.51	N	394280	100	21 억		1122531	N	N	139	N	00	N
59	20240320	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	-500	5	-1.59	20328114550	645820	74.41	31800	32250	30850	40800	22000	31400	31476.45	5.17	0	-17043	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6713	-22.59	20.28	12	2.97	-1368.00	1524.00	38800	20240307	-20.36	13920	20231101	121.98	38800	-20.36	20240307	19150	61.36	20240201	38800	-20.36	20240307	13920	121.98	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
60	20240320	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	0	3	0.00	15680948350	496391	57.20	31800	32250	31100	40800	22000	31400	31589.94	5.17	0	15142	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6822	-22.95	20.60	12	2.28	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
61	20240320	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31500	100	2	0.32	14059408550	444771	51.25	31800	32250	31100	40800	22000	31400	31610.48	5.17	0	17792	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6844	-23.03	20.67	12	2.05	-1368.00	1524.00	38800	20240307	-18.81	13920	20231101	126.29	38800	-18.81	20240307	19150	64.49	20240201	38800	-18.81	20240307	13920	126.29	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
62	20240320	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31500	100	2	0.32	12846552700	406234	46.81	31800	32250	31100	40800	22000	31400	31623.57	5.17	0	22385	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6844	-23.03	20.67	12	1.87	-1368.00	1524.00	38800	20240307	-18.81	13920	20231101	126.29	38800	-18.81	20240307	19150	64.49	20240201	38800	-18.81	20240307	13920	126.29	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
63	20240320	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	-50	5	-0.16	11443829150	361694	41.68	31800	32250	31100	40800	22000	31400	31639.59	5.17	0	25612	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6811	-22.92	20.57	12	1.66	-1368.00	1524.00	38800	20240307	-19.20	13920	20231101	125.22	38800	-19.20	20240307	19150	63.71	20240201	38800	-19.20	20240307	13920	125.22	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
64	20240320	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	-200	5	-0.64	8276294950	261196	30.10	31800	32250	31200	40800	22000	31400	31686.24	5.17	0	22869	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6778	-22.81	20.47	12	1.20	-1368.00	1524.00	38800	20240307	-19.59	13920	20231101	124.14	38800	-19.59	20240307	19150	62.92	20240201	38800	-19.59	20240307	13920	124.14	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
65	20240320	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	300	2	0.96	3652401950	114280	13.17	31800	32250	31650	40800	22000	31400	31960.51	5.17	0	22053	32933	32166	31733	30966	30533	31950	30750	22	9400	100	22600	50	1	21725410	6887	-23.17	20.80	12	0.53	-1368.00	1524.00	38800	20240307	-18.30	13920	20231101	127.73	38800	-18.30	20240307	19150	65.54	20240201	38800	-18.30	20240307	13920	127.73	20231101	1.51	N	394280	100	21 억		1122531	N	N	5	N	00	N
66	20240319	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	-1800	5	-5.42	27229298100	859748	78.12	32450	32500	31300	43150	23250	33200	31660.73	6.02	0	-255916	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6822	-22.95	20.60	12	3.96	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.49	N	394280	100	21 억		1308165	N	N	5	N	00	N
67	20240319	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	-1600	5	-4.82	26211547150	827374	75.17	32450	32500	31300	43150	23250	33200	31668.52	6.02	0	-255125	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6865	-23.10	20.73	12	3.81	-1368.00	1524.00	38800	20240307	-18.56	13920	20231101	127.01	38800	-18.56	20240307	19150	65.01	20240201	38800	-18.56	20240307	13920	127.01	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
68	20240319	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	-1750	5	-5.27	22372192400	705105	64.06	32450	32500	31300	43150	23250	33200	31715.36	6.02	0	-226961	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6833	-22.99	20.64	12	3.25	-1368.00	1524.00	38800	20240307	-18.94	13920	20231101	125.93	38800	-18.94	20240307	19150	64.23	20240201	38800	-18.94	20240307	13920	125.93	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
69	20240319	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	-1550	5	-4.67	17832666450	561651	51.03	32450	32500	31300	43150	23250	33200	31733.68	6.02	0	-160837	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6876	-23.14	20.77	12	2.59	-1368.00	1524.00	38800	20240307	-18.43	13920	20231101	127.37	38800	-18.43	20240307	19150	65.27	20240201	38800	-18.43	20240307	13920	127.37	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
70	20240319	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31550	-1650	5	-4.97	16813330800	529355	48.10	32450	32500	31300	43150	23250	33200	31744.26	6.02	0	-156045	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6854	-23.06	20.70	12	2.44	-1368.00	1524.00	38800	20240307	-18.69	13920	20231101	126.65	38800	-18.69	20240307	19150	64.75	20240201	38800	-18.69	20240307	13920	126.65	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
71	20240319	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-1500	5	-4.52	15813021050	497801	45.23	32450	32500	31300	43150	23250	33200	31747.01	6.02	0	-149978	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6887	-23.17	20.80	12	2.29	-1368.00	1524.00	38800	20240307	-18.30	13920	20231101	127.73	38800	-18.30	20240307	19150	65.54	20240201	38800	-18.30	20240307	13920	127.73	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
72	20240319	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	-1350	5	-4.07	12859300000	404499	36.75	32450	32500	31300	43150	23250	33200	31767.95	6.02	0	-117111	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6920	-23.28	20.90	12	1.86	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
73	20240319	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-1500	5	-4.52	5896813500	183883	16.71	32450	32500	31600	43150	23250	33200	32027.34	6.02	0	-48338	35066	34132	32516	31582	29966	34600	32050	22	9950	100	23900	50	1	21725410	6887	-23.17	20.80	12	0.85	-1368.00	1524.00	38800	20240307	-18.30	13920	20231101	127.73	38800	-18.30	20240307	19150	65.54	20240201	38800	-18.30	20240307	13920	127.73	20231101	1.49	N	394280	100	21 억		1308165	N	N	229	N	00	N
74	20240318	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33200	1250	2	3.91	34705171700	1077825	98.13	31800	33450	30900	41500	22400	31950	32194.45	5.68	0	74908	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	7213	-24.27	21.78	12	4.96	-1368.00	1524.00	38800	20240307	-14.43	13920	20231101	138.51	38800	-14.43	20240307	19150	73.37	20240201	38800	-14.43	20240307	13920	138.51	20231101	1.60	N	394280	100	21 억		1233116	N	N	229	N	00	N
75	20240318	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	1300	2	4.07	31456900500	980150	89.24	31800	33450	30900	41500	22400	31950	32094.10	5.68	0	74869	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	7224	-24.31	21.82	12	4.51	-1368.00	1524.00	38800	20240307	-14.30	13920	20231101	138.86	38800	-14.30	20240307	19150	73.63	20240201	38800	-14.30	20240307	13920	138.86	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
76	20240318	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	-100	5	-0.31	16753927300	532587	48.49	31800	31950	30900	41500	22400	31950	31456.77	5.68	0	19393	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6920	-23.28	20.90	12	2.45	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
77	20240318	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	-300	5	-0.94	14121869250	449733	40.95	31800	31900	30900	41500	22400	31950	31399.42	5.68	0	6351	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6876	-23.14	20.77	12	2.07	-1368.00	1524.00	38800	20240307	-18.43	13920	20231101	127.37	38800	-18.43	20240307	19150	65.27	20240201	38800	-18.43	20240307	13920	127.37	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
78	20240318	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31500	-450	5	-1.41	11883621950	378560	34.47	31800	31900	30900	41500	22400	31950	31390.27	5.68	0	-17369	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6844	-23.03	20.67	12	1.74	-1368.00	1524.00	38800	20240307	-18.81	13920	20231101	126.29	38800	-18.81	20240307	19150	64.49	20240201	38800	-18.81	20240307	13920	126.29	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
79	20240318	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	-500	5	-1.56	11002994200	350595	31.92	31800	31900	30900	41500	22400	31950	31382.26	5.68	0	-15356	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6833	-22.99	20.64	12	1.61	-1368.00	1524.00	38800	20240307	-18.94	13920	20231101	125.93	38800	-18.94	20240307	19150	64.23	20240201	38800	-18.94	20240307	13920	125.93	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
80	20240318	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	-550	5	-1.72	7558472250	241725	22.01	31800	31800	30900	41500	22400	31950	31266.25	5.68	0	-731	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6822	-22.95	20.60	12	1.11	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
81	20240318	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	-650	5	-2.03	2352215450	74826	6.81	31800	31800	31200	41500	22400	31950	31429.31	5.68	0	-11783	33716	32832	31166	30282	28616	33275	30725	22	9550	100	23000	50	1	21725410	6800	-22.88	20.54	12	0.34	-1368.00	1524.00	38800	20240307	-19.33	13920	20231101	124.86	38800	-19.33	20240307	19150	63.45	20240201	38800	-19.33	20240307	13920	124.86	20231101	1.60	N	394280	100	21 억		1233116	N	N	4300	N	00	N
82	20240315	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	1250	2	4.07	33715458650	1084880	80.68	30000	32050	29500	39900	21500	30700	31077.01	5.37	0	95681	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6941	-23.36	20.96	12	4.99	-1368.00	1524.00	38800	20240307	-17.65	13920	20231101	129.53	38800	-17.65	20240307	19150	66.84	20240201	38800	-17.65	20240307	13920	129.53	20231101	1.56	N	394280	100	21 억		1167364	N	N	4300	N	00	N
83	20240315	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	1150	2	3.75	31478900550	1014888	75.47	30000	31950	29500	39900	21500	30700	31017.58	5.37	0	70356	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6920	-23.28	20.90	12	4.67	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
84	20240315	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	700	2	2.28	27880840000	901231	67.02	30000	31950	29500	39900	21500	30700	30936.79	5.37	0	46602	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6822	-22.95	20.60	12	4.15	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
85	20240315	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31650	950	2	3.09	25130586350	813952	60.53	30000	31850	29500	39900	21500	30700	30875.10	5.37	0	40129	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6876	-23.14	20.77	12	3.75	-1368.00	1524.00	38800	20240307	-18.43	13920	20231101	127.37	38800	-18.43	20240307	19150	65.27	20240201	38800	-18.43	20240307	13920	127.37	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
86	20240315	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	700	2	2.28	21021220800	683845	50.85	30000	31650	29500	39900	21500	30700	30739.83	5.37	0	12921	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6822	-22.95	20.60	12	3.15	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
87	20240315	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	350	2	1.14	16798598850	549482	40.86	30000	31450	29500	39900	21500	30700	30571.35	5.37	0	-9270	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6746	-22.70	20.37	12	2.53	-1368.00	1524.00	38800	20240307	-19.97	13920	20231101	123.06	38800	-19.97	20240307	19150	62.14	20240201	38800	-19.97	20240307	13920	123.06	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
88	20240315	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	350	2	1.14	14274674650	468473	34.84	30000	31450	29500	39900	21500	30700	30469.91	5.37	0	-5461	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6746	-22.70	20.37	12	2.16	-1368.00	1524.00	38800	20240307	-19.97	13920	20231101	123.06	38800	-19.97	20240307	19150	62.14	20240201	38800	-19.97	20240307	13920	123.06	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
89	20240315	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-800	5	-2.61	3712039000	123775	9.20	30000	30400	29500	39900	21500	30700	29981.57	5.37	0	16542	33833	32266	31333	29766	28833	31800	29300	22	9200	100	22100	50	1	21725410	6496	-21.86	19.62	12	0.57	-1368.00	1524.00	38800	20240307	-22.94	13920	20231101	114.80	38800	-22.94	20240307	19150	56.14	20240201	38800	-22.94	20240307	13920	114.80	20231101	1.56	N	394280	100	21 억		1167364	N	N	12	N	00	N
90	20240314	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	-2300	5	-6.97	41516124900	1330443	53.42	32600	32900	30400	42900	23100	33000	31206.22	6.09	0	-166049	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6670	-22.44	20.14	12	6.12	-1368.00	1524.00	38800	20240307	-20.88	13920	20231101	120.55	38800	-20.88	20240307	19150	60.31	20240201	38800	-20.88	20240307	13920	120.55	20231101	1.50	N	394280	100	21 억		1322044	N	N	12	N	00	N
91	20240314	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	-2250	5	-6.82	39635557750	1269177	50.96	32600	32900	30400	42900	23100	33000	31227.71	6.09	0	-161301	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6681	-22.48	20.18	12	5.84	-1368.00	1524.00	38800	20240307	-20.75	13920	20231101	120.91	38800	-20.75	20240307	19150	60.57	20240201	38800	-20.75	20240307	13920	120.91	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
92	20240314	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	-1950	5	-5.91	31865685350	1015796	40.79	32600	32900	30750	42900	23100	33000	31368.29	6.09	0	-143762	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6746	-22.70	20.37	12	4.68	-1368.00	1524.00	38800	20240307	-19.97	13920	20231101	123.06	38800	-19.97	20240307	19150	62.14	20240201	38800	-19.97	20240307	13920	123.06	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
93	20240314	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	-1900	5	-5.76	27071970850	860747	34.56	32600	32900	30750	42900	23100	33000	31449.62	6.09	0	-128210	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6757	-22.73	20.41	12	3.96	-1368.00	1524.00	38800	20240307	-19.85	13920	20231101	123.42	38800	-19.85	20240307	19150	62.40	20240201	38800	-19.85	20240307	13920	123.42	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
94	20240314	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	-2000	5	-6.06	25218099950	801238	32.17	32600	32900	30750	42900	23100	33000	31471.70	6.09	0	-117244	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6735	-22.66	20.34	12	3.69	-1368.00	1524.00	38800	20240307	-20.10	13920	20231101	122.70	38800	-20.10	20240307	19150	61.88	20240201	38800	-20.10	20240307	13920	122.70	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
95	20240314	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	-1900	5	-5.76	22907133400	726876	29.19	32600	32900	30750	42900	23100	33000	31512.12	6.09	0	-104974	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6757	-22.73	20.41	12	3.35	-1368.00	1524.00	38800	20240307	-19.85	13920	20231101	123.42	38800	-19.85	20240307	19150	62.40	20240201	38800	-19.85	20240307	13920	123.42	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
96	20240314	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	-1850	5	-5.61	16757919400	528793	21.23	32600	32900	31100	42900	23100	33000	31688.00	6.09	0	-80929	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6767	-22.77	20.44	12	2.43	-1368.00	1524.00	38800	20240307	-19.72	13920	20231101	123.78	38800	-19.72	20240307	19150	62.66	20240201	38800	-19.72	20240307	13920	123.78	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
97	20240314	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	-1150	5	-3.48	5360519400	166228	6.67	32600	32900	31850	42900	23100	33000	32242.69	6.09	0	-24761	35266	34132	33066	31932	30866	34700	32500	22	9900	100	23760	50	1	21725410	6920	-23.28	20.90	12	0.77	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.50	N	394280	100	21 억		1322044	N	N	22	N	00	N
98	20240313	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33000	1100	2	3.45	81636155250	2466547	159.44	32800	34200	32000	41450	22350	31900	33097.52	5.88	0	-1080	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7169	-24.12	21.65	12	11.35	-1368.00	1524.00	38800	20240307	-14.95	13920	20231101	137.07	38800	-14.95	20240307	19150	72.32	20240201	38800	-14.95	20240307	13920	137.07	20231101	1.47	N	394280	100	21 억		1277587	N	N	22	N	00	N
99	20240313	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	950	2	2.98	79492991150	2401496	155.23	32800	34200	32000	41450	22350	31900	33101.45	5.88	0	-12649	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7137	-24.01	21.56	12	11.05	-1368.00	1524.00	38800	20240307	-15.34	13920	20231101	135.99	38800	-15.34	20240307	19150	71.54	20240201	38800	-15.34	20240307	13920	135.99	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
100	20240313	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32650	750	2	2.35	72121227850	2177259	140.74	32800	34200	32000	41450	22350	31900	33124.78	5.88	0	-37407	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7093	-23.87	21.42	12	10.02	-1368.00	1524.00	38800	20240307	-15.85	13920	20231101	134.55	38800	-15.85	20240307	19150	70.50	20240201	38800	-15.85	20240307	13920	134.55	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
101	20240313	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32300	400	2	1.25	67673864750	2039196	131.81	32800	34200	32150	41450	22350	31900	33186.54	5.88	0	-39761	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7017	-23.61	21.19	12	9.39	-1368.00	1524.00	38800	20240307	-16.75	13920	20231101	132.04	38800	-16.75	20240307	19150	68.67	20240201	38800	-16.75	20240307	13920	132.04	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
102	20240313	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32650	750	2	2.35	63610390100	1913880	123.71	32800	34200	32550	41450	22350	31900	33236.35	5.88	0	-17878	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7093	-23.87	21.42	12	8.81	-1368.00	1524.00	38800	20240307	-15.85	13920	20231101	134.55	38800	-15.85	20240307	19150	70.50	20240201	38800	-15.85	20240307	13920	134.55	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
103	20240313	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	950	2	2.98	59127103050	1776890	114.86	32800	34200	32650	41450	22350	31900	33275.61	5.88	0	6641	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7137	-24.01	21.56	12	8.18	-1368.00	1524.00	38800	20240307	-15.34	13920	20231101	135.99	38800	-15.34	20240307	19150	71.54	20240201	38800	-15.34	20240307	13920	135.99	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
104	20240313	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33050	1150	2	3.61	49299717350	1478711	95.58	32800	34200	32650	41450	22350	31900	33339.66	5.88	0	51680	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7180	-24.16	21.69	12	6.81	-1368.00	1524.00	38800	20240307	-14.82	13920	20231101	137.43	38800	-14.82	20240307	19150	72.58	20240201	38800	-14.82	20240307	13920	137.43	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
105	20240313	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32700	800	2	2.51	13265277950	401451	25.95	32800	33550	32650	41450	22350	31900	33043.33	5.88	0	-30215	33333	32616	31383	30666	29433	32975	31025	22	9550	100	22960	50	1	21725410	7104	-23.90	21.46	12	1.85	-1368.00	1524.00	38800	20240307	-15.72	13920	20231101	134.91	38800	-15.72	20240307	19150	70.76	20240201	38800	-15.72	20240307	13920	134.91	20231101	1.47	N	394280	100	21 억		1277587	N	N	1	N	00	N
106	20240312	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31900	800	2	2.57	47719987450	1531618	84.33	31250	32100	30150	40400	21800	31100	31153.71	5.97	0	-17265	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6930	-23.32	20.93	12	7.05	-1368.00	1524.00	38800	20240307	-17.78	13920	20231101	129.17	38800	-17.78	20240307	19150	66.58	20240201	38800	-17.78	20240307	13920	129.17	20231101	1.53	N	394280	100	21 억		1296899	N	N	1	N	00	N
107	20240312	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31850	750	2	2.41	45933724500	1475626	81.25	31250	32100	30150	40400	21800	31100	31128.31	5.97	0	-9296	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6920	-23.28	20.90	12	6.79	-1368.00	1524.00	38800	20240307	-17.91	13920	20231101	128.81	38800	-17.91	20240307	19150	66.32	20240201	38800	-17.91	20240307	13920	128.81	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
108	20240312	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	350	2	1.13	36905928150	1191947	65.63	31250	31700	30150	40400	21800	31100	30962.66	5.97	0	15391	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6833	-22.99	20.64	12	5.49	-1368.00	1524.00	38800	20240307	-18.94	13920	20231101	125.93	38800	-18.94	20240307	19150	64.23	20240201	38800	-18.94	20240307	13920	125.93	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
109	20240312	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31300	200	2	0.64	33249557150	1075070	59.19	31250	31700	30150	40400	21800	31100	30927.71	5.97	0	43462	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6800	-22.88	20.54	12	4.95	-1368.00	1524.00	38800	20240307	-19.33	13920	20231101	124.86	38800	-19.33	20240307	19150	63.45	20240201	38800	-19.33	20240307	13920	124.86	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
110	20240312	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	-300	5	-0.96	28543671850	924648	50.91	31250	31700	30150	40400	21800	31100	30869.62	5.97	0	47218	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6691	-22.51	20.21	12	4.26	-1368.00	1524.00	38800	20240307	-20.62	13920	20231101	121.26	38800	-20.62	20240307	19150	60.84	20240201	38800	-20.62	20240307	13920	121.26	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
111	20240312	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	-350	5	-1.13	25889932100	838686	46.18	31250	31700	30150	40400	21800	31100	30869.47	5.97	0	47063	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6681	-22.48	20.18	12	3.86	-1368.00	1524.00	38800	20240307	-20.75	13920	20231101	120.91	38800	-20.75	20240307	19150	60.57	20240201	38800	-20.75	20240307	13920	120.91	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
112	20240312	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	-150	5	-0.48	19717537700	637632	35.11	31250	31700	30150	40400	21800	31100	30922.90	5.97	0	50392	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6724	-22.62	20.31	12	2.93	-1368.00	1524.00	38800	20240307	-20.23	13920	20231101	122.34	38800	-20.23	20240307	19150	61.62	20240201	38800	-20.23	20240307	13920	122.34	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
113	20240312	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	300	2	0.96	4203319550	134546	7.41	31250	31650	30750	40400	21800	31100	31241.39	5.97	0	508	33233	32166	31583	30516	29933	31875	30225	22	9300	100	22390	50	1	21725410	6822	-22.95	20.60	12	0.62	-1368.00	1524.00	38800	20240307	-19.07	13920	20231101	125.57	38800	-19.07	20240307	19150	63.97	20240201	38800	-19.07	20240307	13920	125.57	20231101	1.53	N	394280	100	21 억		1296899	N	N	29	N	00	N
114	20240311	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	-2350	5	-7.03	56562495850	1794177	66.91	32500	32650	31000	43450	23450	33450	31522.31	7.16	0	-321003	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6757	-22.73	20.41	12	8.26	-1368.00	1524.00	38800	20240307	-19.85	13920	20231101	123.42	38800	-19.85	20240307	19150	62.40	20240201	38800	-19.85	20240307	13920	123.42	20231101	1.42	N	394280	100	21 억		1556410	N	N	29	N	00	N
115	20240311	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	-2350	5	-7.03	53346934300	1690804	63.05	32500	32650	31000	43450	23450	33450	31546.13	7.16	0	-288462	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6757	-22.73	20.41	12	7.78	-1368.00	1524.00	38800	20240307	-19.85	13920	20231101	123.42	38800	-19.85	20240307	19150	62.40	20240201	38800	-19.85	20240307	13920	123.42	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
116	20240311	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	-2250	5	-6.73	46975302750	1486569	55.44	32500	32650	31000	43450	23450	33450	31594.17	7.16	0	-240812	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6778	-22.81	20.47	12	6.84	-1368.00	1524.00	38800	20240307	-19.59	13920	20231101	124.14	38800	-19.59	20240307	19150	62.92	20240201	38800	-19.59	20240307	13920	124.14	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
117	20240311	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31150	-2300	5	-6.88	41914804250	1325447	49.43	32500	32650	31000	43450	23450	33450	31616.89	7.16	0	-189892	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6767	-22.77	20.44	12	6.10	-1368.00	1524.00	38800	20240307	-19.72	13920	20231101	123.78	38800	-19.72	20240307	19150	62.66	20240201	38800	-19.72	20240307	13920	123.78	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
118	20240311	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31250	-2200	5	-6.58	38305973550	1210012	45.12	32500	32650	31000	43450	23450	33450	31650.79	7.16	0	-168745	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6789	-22.84	20.51	12	5.57	-1368.00	1524.00	38800	20240307	-19.46	13920	20231101	124.50	38800	-19.46	20240307	19150	63.19	20240201	38800	-19.46	20240307	13920	124.50	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
119	20240311	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31550	-1900	5	-5.68	32966915050	1039648	38.77	32500	32650	31000	43450	23450	33450	31702.09	7.16	0	-141026	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6854	-23.06	20.70	12	4.79	-1368.00	1524.00	38800	20240307	-18.69	13920	20231101	126.65	38800	-18.69	20240307	19150	64.75	20240201	38800	-18.69	20240307	13920	126.65	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
120	20240311	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	-1850	5	-5.53	28089597100	885399	33.02	32500	32650	31000	43450	23450	33450	31716.50	7.16	0	-120226	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6865	-23.10	20.73	12	4.08	-1368.00	1524.00	38800	20240307	-18.56	13920	20231101	127.01	38800	-18.56	20240307	19150	65.01	20240201	38800	-18.56	20240307	13920	127.01	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
121	20240311	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	-1700	5	-5.08	11318009250	354420	13.22	32500	32650	31350	43450	23450	33450	31914.30	7.16	0	-39250	37116	35282	33916	32082	30716	34600	31400	22	10000	100	24080	50	1	21725410	6898	-23.21	20.83	12	1.63	-1368.00	1524.00	38800	20240307	-18.17	13920	20231101	128.09	38800	-18.17	20240307	19150	65.80	20240201	38800	-18.17	20240307	13920	128.09	20231101	1.42	N	394280	100	21 억		1556410	N	N	3333	N	00	N
122	20240308	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	600	2	1.83	89505882650	2615666	36.43	34200	35750	32550	42700	23000	32850	34220.16	7.10	0	-2542	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7267	-24.45	21.95	12	12.04	-1368.00	1524.00	38800	20240307	-13.79	13920	20231101	140.30	38800	-13.79	20240307	19150	74.67	20240201	38800	-13.79	20240307	13920	140.30	20231101	1.29	N	394280	100	21 억		1542742	N	N	3333	N	00	N
123	20240308	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	600	2	1.83	87703750250	2561799	35.68	34200	35750	32550	42700	23000	32850	34235.23	7.10	0	10483	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7267	-24.45	21.95	12	11.79	-1368.00	1524.00	38800	20240307	-13.79	13920	20231101	140.30	38800	-13.79	20240307	19150	74.67	20240201	38800	-13.79	20240307	13920	140.30	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
124	20240308	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33350	500	2	1.52	82340352750	2401468	33.45	34200	35750	32550	42700	23000	32850	34287.52	7.10	0	34369	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7245	-24.38	21.88	12	11.05	-1368.00	1524.00	38800	20240307	-14.05	13920	20231101	139.58	38800	-14.05	20240307	19150	74.15	20240201	38800	-14.05	20240307	13920	139.58	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
125	20240308	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	600	2	1.83	74701043200	2170659	30.23	34200	35750	33000	42700	23000	32850	34414.01	7.10	0	96088	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7267	-24.45	21.95	12	9.99	-1368.00	1524.00	38800	20240307	-13.79	13920	20231101	140.30	38800	-13.79	20240307	19150	74.67	20240201	38800	-13.79	20240307	13920	140.30	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
126	20240308	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33100	250	2	0.76	69097348350	2002172	27.89	34200	35750	33000	42700	23000	32850	34511.21	7.10	0	161245	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7191	-24.20	21.72	12	9.22	-1368.00	1524.00	38800	20240307	-14.69	13920	20231101	137.79	38800	-14.69	20240307	19150	72.85	20240201	38800	-14.69	20240307	13920	137.79	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
127	20240308	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34200	1350	2	4.11	59533080050	1718427	23.93	34200	35750	33850	42700	23000	32850	34643.96	7.10	0	201015	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7430	-25.00	22.44	12	7.91	-1368.00	1524.00	38800	20240307	-11.86	13920	20231101	145.69	38800	-11.86	20240307	19150	78.59	20240201	38800	-11.86	20240307	13920	145.69	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
128	20240308	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34650	1800	2	5.48	51532079900	1485948	20.70	34200	35750	33850	42700	23000	32850	34679.62	7.10	0	223478	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7528	-25.33	22.74	12	6.84	-1368.00	1524.00	38800	20240307	-10.70	13920	20231101	148.92	38800	-10.70	20240307	19150	80.94	20240201	38800	-10.70	20240307	13920	148.92	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
129	20240308	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35000	2150	2	6.54	20140330600	581124	8.09	34200	35400	34000	42700	23000	32850	34657.61	7.10	0	108918	41350	37100	34550	30300	27750	35825	29025	22	9850	100	23650	50	1	21725410	7604	-25.58	22.97	12	2.67	-1368.00	1524.00	38800	20240307	-9.79	13920	20231101	151.44	38800	-9.79	20240307	19150	82.77	20240201	38800	-9.79	20240307	13920	151.44	20231101	1.29	N	394280	100	21 억		1542742	N	N	301	N	00	N
130	20240307	161055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	32850	-1050	5	-3.10	253755550450	7137088	287.81	36550	38800	32000	44050	23750	33900	35559.21	8.98	0	-341076	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7137	-24.01	21.56	12	32.85	-1368.00	1524.00	38800	20240307	-15.34	13920	20231101	135.99	38800	-15.34	20240307	19150	71.54	20240201	38800	-15.34	20240307	13920	135.99	20231101	1.31	N	394280	100	21 억		1951008	N	N	301	N	00	N
131	20240307	151037	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	33100	-800	5	-2.36	249938010050	7021215	283.14	36550	38800	32000	44050	23750	33900	35597.65	8.98	0	-368708	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7191	-24.20	21.72	12	32.32	-1368.00	1524.00	38800	20240307	-14.69	13920	20231101	137.79	38800	-14.69	20240307	19150	72.85	20240201	38800	-14.69	20240307	13920	137.79	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
132	20240307	141031	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	33550	-350	5	-1.03	242487323550	6796260	274.06	36550	38800	32000	44050	23750	33900	35679.64	8.98	0	-392755	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7289	-24.52	22.01	12	31.28	-1368.00	1524.00	38800	20240307	-13.53	13920	20231101	141.02	38800	-13.53	20240307	19150	75.20	20240201	38800	-13.53	20240307	13920	141.02	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
133	20240307	131044	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	33650	-250	5	-0.74	232234387700	6492237	261.80	36550	38800	32000	44050	23750	33900	35771.22	8.98	0	-369043	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7311	-24.60	22.08	12	29.88	-1368.00	1524.00	38800	20240307	-13.27	13920	20231101	141.74	38800	-13.27	20240307	19150	75.72	20240201	38800	-13.27	20240307	13920	141.74	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
134	20240307	121049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	32750	-1150	5	-3.39	222959238700	6214516	250.60	36550	38800	32000	44050	23750	33900	35877.31	8.98	0	-350575	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7115	-23.94	21.49	12	28.60	-1368.00	1524.00	38800	20240307	-15.59	13920	20231101	135.27	38800	-15.59	20240307	19150	71.02	20240201	38800	-15.59	20240307	13920	135.27	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
135	20240307	111055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	33300	-600	5	-1.77	211822123500	5876590	236.98	36550	38800	32000	44050	23750	33900	36045.24	8.98	0	-253365	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7235	-24.34	21.85	12	27.05	-1368.00	1524.00	38800	20240307	-14.18	13920	20231101	139.22	38800	-14.18	20240307	19150	73.89	20240201	38800	-14.18	20240307	13920	139.22	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
136	20240307	101048	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	35550	1650	2	4.87	153832681450	4145648	167.18	36550	38800	35150	44050	23750	33900	37107.38	8.98	0	-42897	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	7723	-25.99	23.33	12	19.08	-1368.00	1524.00	38800	20240307	-8.38	13920	20231101	155.39	38800	-8.38	20240307	19150	85.64	20240201	38800	-8.38	20240307	13920	155.39	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
137	20240307	091049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	37200	3300	2	9.73	38668194650	1062087	42.83	36550	37300	35500	44050	23750	33900	36408.82	8.98	0	-15272	36333	35116	33333	32116	30333	35725	32725	22	10150	100	24400	50	1	21725410	8082	-27.19	24.41	12	4.89	-1368.00	1524.00	37300	20240307	-0.27	13920	20231101	167.24	37300	-0.27	20240307	19150	94.26	20240201	37300	-0.27	20240307	13920	167.24	20231101	1.31	N	394280	100	21 억		1951008	N	N	396	N	00	N
138	20240306	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	2100	2	6.60	81289916400	2417524	171.22	31900	34550	31550	41300	22300	31800	33635.29	8.43	0	108102	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7365	-24.78	22.24	12	11.13	-1368.00	1524.00	35800	20240223	-5.31	13920	20231101	143.53	35800	-5.31	20240223	19150	77.02	20240201	35800	-5.31	20240223	13920	143.53	20231101	1.33	N	394280	100	21 억		1831286	N	N	396	N	00	N
139	20240306	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33950	2150	2	6.76	78730447300	2341886	165.87	31900	34550	31550	41300	22300	31800	33629.17	8.43	0	108601	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7376	-24.82	22.28	12	10.78	-1368.00	1524.00	35800	20240223	-5.17	13920	20231101	143.89	35800	-5.17	20240223	19150	77.28	20240201	35800	-5.17	20240223	13920	143.89	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
140	20240306	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33600	1800	2	5.66	72946124800	2170908	153.76	31900	34550	31550	41300	22300	31800	33613.18	8.43	0	102202	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7300	-24.56	22.05	12	9.99	-1368.00	1524.00	35800	20240223	-6.15	13920	20231101	141.38	35800	-6.15	20240223	19150	75.46	20240201	35800	-6.15	20240223	13920	141.38	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
141	20240306	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33550	1750	2	5.50	68260352100	2030776	143.83	31900	34550	31550	41300	22300	31800	33625.34	8.43	0	83041	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7289	-24.52	22.01	12	9.35	-1368.00	1524.00	35800	20240223	-6.28	13920	20231101	141.02	35800	-6.28	20240223	19150	75.20	20240201	35800	-6.28	20240223	13920	141.02	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
142	20240306	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33650	1850	2	5.82	63055743300	1876522	132.91	31900	34550	31550	41300	22300	31800	33615.80	8.43	0	99291	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7311	-24.60	22.08	12	8.64	-1368.00	1524.00	35800	20240223	-6.01	13920	20231101	141.74	35800	-6.01	20240223	19150	75.72	20240201	35800	-6.01	20240223	13920	141.74	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
143	20240306	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33900	2100	2	6.60	58237478300	1734365	122.84	31900	34550	31550	41300	22300	31800	33592.81	8.43	0	128731	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7365	-24.78	22.24	12	7.98	-1368.00	1524.00	35800	20240223	-5.31	13920	20231101	143.53	35800	-5.31	20240223	19150	77.02	20240201	35800	-5.31	20240223	13920	143.53	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
144	20240306	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34000	2200	2	6.92	42154627750	1259758	89.22	31900	34550	31550	41300	22300	31800	33480.88	8.43	0	142484	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7387	-24.85	22.31	12	5.80	-1368.00	1524.00	35800	20240223	-5.03	13920	20231101	144.25	35800	-5.03	20240223	19150	77.55	20240201	35800	-5.03	20240223	13920	144.25	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
145	20240306	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32350	550	2	1.73	7895096200	243817	17.27	31900	33000	31550	41300	22300	31800	32416.08	8.43	0	27078	35500	33650	31900	30050	28300	32775	29175	22	9500	100	22890	50	1	21725410	7028	-23.65	21.23	12	1.12	-1368.00	1524.00	35800	20240223	-9.64	13920	20231101	132.40	35800	-9.64	20240223	19150	68.93	20240201	35800	-9.64	20240223	13920	132.40	20231101	1.33	N	394280	100	21 억		1831286	N	N	1258	N	00	N
146	20240305	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31800	-1450	5	-4.36	44411794750	1395216	69.43	33350	33750	30150	43200	23300	33250	31826.22	8.26	0	23765	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6909	-23.25	20.87	12	6.42	-1368.00	1524.00	35800	20240223	-11.17	13920	20231101	128.45	35800	-11.17	20240223	19150	66.06	20240201	35800	-11.17	20240223	13920	128.45	20231101	1.25	N	394280	100	21 억		1793919	N	N	1255	N	00	N
147	20240305	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31750	-1500	5	-4.51	43279137450	1359593	67.65	33350	33750	30150	43200	23300	33250	31827.00	8.26	0	22379	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6898	-23.21	20.83	12	6.26	-1368.00	1524.00	35800	20240223	-11.31	13920	20231101	128.09	35800	-11.31	20240223	19150	65.80	20240201	35800	-11.31	20240223	13920	128.09	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
148	20240305	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32250	-1000	5	-3.01	40180656400	1262307	62.81	33350	33750	30150	43200	23300	33250	31825.28	8.26	0	31938	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	7006	-23.57	21.16	12	5.81	-1368.00	1524.00	35800	20240223	-9.92	13920	20231101	131.68	35800	-9.92	20240223	19150	68.41	20240201	35800	-9.92	20240223	13920	131.68	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
149	20240305	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	-1800	5	-5.41	36677689450	1152206	57.33	33350	33750	30150	43200	23300	33250	31826.17	8.26	0	10668	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6833	-22.99	20.64	12	5.30	-1368.00	1524.00	35800	20240223	-12.15	13920	20231101	125.93	35800	-12.15	20240223	19150	64.23	20240201	35800	-12.15	20240223	13920	125.93	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
150	20240305	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31600	-1650	5	-4.96	34378748150	1079333	53.71	33350	33750	30150	43200	23300	33250	31845.10	8.26	0	16170	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6865	-23.10	20.73	12	4.97	-1368.00	1524.00	35800	20240223	-11.73	13920	20231101	127.01	35800	-11.73	20240223	19150	65.01	20240201	35800	-11.73	20240223	13920	127.01	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
151	20240305	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31450	-1800	5	-5.41	30588935050	958207	47.68	33350	33750	30150	43200	23300	33250	31915.88	8.26	0	14939	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6833	-22.99	20.64	12	4.41	-1368.00	1524.00	35800	20240223	-12.15	13920	20231101	125.93	35800	-12.15	20240223	19150	64.23	20240201	35800	-12.15	20240223	13920	125.93	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
152	20240305	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31700	-1550	5	-4.66	22964765700	716092	35.63	33350	33750	30150	43200	23300	33250	32060.97	8.26	0	10777	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	6887	-23.17	20.80	12	3.30	-1368.00	1524.00	35800	20240223	-11.45	13920	20231101	127.73	35800	-11.45	20240223	19150	65.54	20240201	35800	-11.45	20240223	13920	127.73	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
153	20240305	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32550	-700	5	-2.11	4560379100	138320	6.88	33350	33750	32500	43200	23300	33250	32958.86	8.26	0	-25324	36050	34650	33750	32350	31450	34200	31900	22	9950	100	23940	50	1	21725410	7072	-23.79	21.36	12	0.64	-1368.00	1524.00	35800	20240223	-9.08	13920	20231101	133.84	35800	-9.08	20240223	19150	69.97	20240201	35800	-9.08	20240223	13920	133.84	20231101	1.25	N	394280	100	21 억		1793919	N	N	11057	N	00	N
154	20240304	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	600	2	1.84	67886474300	1994850	194.41	33450	35150	32850	42400	22900	32650	34033.83	7.82	0	76354	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7224	-24.31	21.82	12	9.18	-1368.00	1524.00	35800	20240223	-7.12	13920	20231101	138.86	35800	-7.12	20240223	19150	73.63	20240201	35800	-7.12	20240223	13920	138.86	20231101	1.31	N	394280	100	21 억		1699805	N	N	10993	N	00	N
155	20240304	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	650	2	1.99	65779755900	1931470	188.24	33450	35150	32850	42400	22900	32650	34056.84	7.82	0	67269	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7235	-24.34	21.85	12	8.89	-1368.00	1524.00	35800	20240223	-6.98	13920	20231101	139.22	35800	-6.98	20240223	19150	73.89	20240201	35800	-6.98	20240223	13920	139.22	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
156	20240304	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33100	450	2	1.38	60492017000	1772047	172.70	33450	35150	33000	42400	22900	32650	34136.81	7.82	0	84114	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7191	-24.20	21.72	12	8.16	-1368.00	1524.00	35800	20240223	-7.54	13920	20231101	137.79	35800	-7.54	20240223	19150	72.85	20240201	35800	-7.54	20240223	13920	137.79	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
157	20240304	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33300	650	2	1.99	55247158750	1613845	157.28	33450	35150	33200	42400	22900	32650	34233.26	7.82	0	90056	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7235	-24.34	21.85	12	7.43	-1368.00	1524.00	35800	20240223	-6.98	13920	20231101	139.22	35800	-6.98	20240223	19150	73.89	20240201	35800	-6.98	20240223	13920	139.22	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
158	20240304	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33950	1300	2	3.98	48456056300	1412070	137.62	33450	35150	33400	42400	22900	32650	34315.63	7.82	0	128337	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7376	-24.82	22.28	12	6.50	-1368.00	1524.00	35800	20240223	-5.17	13920	20231101	143.89	35800	-5.17	20240223	19150	77.28	20240201	35800	-5.17	20240223	13920	143.89	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
159	20240304	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34100	1450	2	4.44	43561206700	1267369	123.51	33450	35150	33400	42400	22900	32650	34371.39	7.82	0	141349	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7408	-24.93	22.38	12	5.83	-1368.00	1524.00	35800	20240223	-4.75	13920	20231101	144.97	35800	-4.75	20240223	19150	78.07	20240201	35800	-4.75	20240223	13920	144.97	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
160	20240304	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34400	1750	2	5.36	36125486950	1051103	102.44	33450	35150	33400	42400	22900	32650	34369.14	7.82	0	139026	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7474	-25.15	22.57	12	4.84	-1368.00	1524.00	35800	20240223	-3.91	13920	20231101	147.13	35800	-3.91	20240223	19150	79.63	20240201	35800	-3.91	20240223	13920	147.13	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N
161	20240304	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33850	1200	2	3.68	14530946450	423047	41.23	33450	34900	33400	42400	22900	32650	34348.35	7.82	0	33909	34716	33682	32866	31832	31016	34200	32350	22	9750	100	23500	50	1	21725410	7354	-24.74	22.21	12	1.95	-1368.00	1524.00	35800	20240223	-5.45	13920	20231101	143.18	35800	-5.45	20240223	19150	76.76	20240201	35800	-5.45	20240223	13920	143.18	20231101	1.31	N	394280	100	21 억		1699805	N	N	3061	N	00	N