KissMeData/402030/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	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-350	5	-1.25	854161750	30786	87.69	28100	28150	27600	36450	19650	28050	27744.32	0.00	0	-246	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3164	-32.06	10.07	12	0.27	-864.00	2751.00	62500	20230324	-55.68	24650	20231101	12.37	42000	-34.05	20240122	27500	0.73	20240327	109500	-74.70	20230404	24650	12.37	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
3	20240329	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-400	5	-1.43	831901050	29982	85.40	28100	28150	27600	36450	19650	28050	27745.79	0.00	0	-186	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3158	-32.00	10.05	12	0.26	-864.00	2751.00	62500	20230324	-55.76	24650	20231101	12.17	42000	-34.17	20240122	27500	0.55	20240327	109500	-74.75	20230404	24650	12.17	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
4	20240329	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-350	5	-1.25	669326250	24109	68.67	28100	28150	27600	36450	19650	28050	27761.45	0.00	0	-320	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3164	-32.06	10.07	12	0.21	-864.00	2751.00	62500	20230324	-55.68	24650	20231101	12.37	42000	-34.05	20240122	27500	0.73	20240327	109500	-74.70	20230404	24650	12.37	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
5	20240329	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-350	5	-1.25	510290400	18361	52.30	28100	28150	27650	36450	19650	28050	27790.84	0.00	0	-324	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3164	-32.06	10.07	12	0.16	-864.00	2751.00	62500	20230324	-55.68	24650	20231101	12.37	42000	-34.05	20240122	27500	0.73	20240327	109500	-74.70	20230404	24650	12.37	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
6	20240329	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-400	5	-1.43	418688800	15053	42.88	28100	28150	27650	36450	19650	28050	27812.92	0.00	0	-324	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3158	-32.00	10.05	12	0.13	-864.00	2751.00	62500	20230324	-55.76	24650	20231101	12.17	42000	-34.17	20240122	27500	0.55	20240327	109500	-74.75	20230404	24650	12.17	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
7	20240329	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-300	5	-1.07	319253450	11465	32.66	28100	28150	27650	36450	19650	28050	27844.34	0.00	0	-324	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3170	-32.12	10.09	12	0.10	-864.00	2751.00	62500	20230324	-55.60	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	109500	-74.66	20230404	24650	12.58	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
8	20240329	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-150	5	-0.53	177217150	6358	18.11	28100	28150	27650	36450	19650	28050	27870.61	0.00	0	-220	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3187	-32.29	10.14	12	0.06	-864.00	2751.00	62500	20230324	-55.36	24650	20231101	13.18	42000	-33.57	20240122	27500	1.45	20240327	109500	-74.52	20230404	24650	13.18	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
9	20240329	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-350	5	-1.25	52753300	1885	5.37	28100	28150	27650	36450	19650	28050	27982.69	0.00	0	-773	28683	28366	27983	27666	27283	28175	27475	57	8400	500	20190	50	1	11421688	3164	-32.06	10.07	12	0.02	-864.00	2751.00	62500	20230324	-55.68	24650	20231101	12.37	42000	-34.05	20240122	27500	0.73	20240327	109500	-74.70	20230404	24650	12.37	20231101	0.76	N	402030	500	57 억		0	N	N	5	N	00	N
10	20240328	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	150	2	0.54	960593400	34512	53.43	28300	28300	27600	36250	19550	27900	27833.20	0.00	0	864	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3204	-32.47	10.20	12	0.30	-864.00	2751.00	62500	20230324	-55.12	24650	20231101	13.79	42000	-33.21	20240122	27500	2.00	20240327	115700	-75.76	20230328	24650	13.79	20231101	0.79	N	402030	500	57 억		0	N	N	5	N	00	N
11	20240328	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-100	5	-0.36	868435650	31213	48.32	28300	28300	27600	36250	19550	27900	27822.88	0.00	0	1222	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3175	-32.18	10.11	12	0.27	-864.00	2751.00	62500	20230324	-55.52	24650	20231101	12.78	42000	-33.81	20240122	27500	1.09	20240327	115700	-75.97	20230328	24650	12.78	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
12	20240328	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-100	5	-0.36	770663550	27692	42.87	28300	28300	27600	36250	19550	27900	27829.83	0.00	0	1573	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3175	-32.18	10.11	12	0.24	-864.00	2751.00	62500	20230324	-55.52	24650	20231101	12.78	42000	-33.81	20240122	27500	1.09	20240327	115700	-75.97	20230328	24650	12.78	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
13	20240328	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-100	5	-0.36	673281000	24188	37.45	28300	28300	27600	36250	19550	27900	27835.33	0.00	0	1847	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3175	-32.18	10.11	12	0.21	-864.00	2751.00	62500	20230324	-55.52	24650	20231101	12.78	42000	-33.81	20240122	27500	1.09	20240327	115700	-75.97	20230328	24650	12.78	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
14	20240328	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	-300	5	-1.08	470201850	16869	26.12	28300	28300	27600	36250	19550	27900	27873.72	0.00	0	-397	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3152	-31.94	10.03	12	0.15	-864.00	2751.00	62500	20230324	-55.84	24650	20231101	11.97	42000	-34.29	20240122	27500	0.36	20240327	115700	-76.15	20230328	24650	11.97	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
15	20240328	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-150	5	-0.54	369636200	13235	20.49	28300	28300	27650	36250	19550	27900	27928.69	0.00	0	-254	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3170	-32.12	10.09	12	0.12	-864.00	2751.00	62500	20230324	-55.60	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	115700	-76.02	20230328	24650	12.58	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
16	20240328	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-100	5	-0.36	265399500	9476	14.67	28300	28300	27800	36250	19550	27900	28007.55	0.00	0	-373	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3175	-32.18	10.11	12	0.08	-864.00	2751.00	62500	20230324	-55.52	24650	20231101	12.78	42000	-33.81	20240122	27500	1.09	20240327	115700	-75.97	20230328	24650	12.78	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
17	20240328	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	200	2	0.72	79311200	2815	4.36	28300	28300	28050	36250	19550	27900	28174.49	0.00	0	-155	29300	28600	28050	27350	26800	28325	27075	57	8350	500	20080	50	1	11421688	3209	-32.52	10.21	12	0.02	-864.00	2751.00	62500	20230324	-55.04	24650	20231101	14.00	42000	-33.10	20240122	27500	2.18	20240327	115700	-75.71	20230328	24650	14.00	20231101	0.79	N	402030	500	57 억		0	N	N	10	N	00	N
18	20240327	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-600	5	-2.11	1777289100	63732	208.88	28750	28750	27500	37050	19950	28500	27886.82	0.00	0	128	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3187	-86.38	7.81	12	0.56	-323.00	3574.00	65500	20230322	-57.40	24650	20231101	13.18	42000	-33.57	20240122	27500	1.45	20240327	118700	-76.50	20230327	24650	13.18	20231101	0.80	N	402030	500	57 억		0	N	N	10	N	00	N
19	20240327	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-700	5	-2.46	1715900800	61530	201.66	28750	28750	27500	37050	19950	28500	27887.22	0.00	0	130	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3175	-86.07	7.78	12	0.54	-323.00	3574.00	65500	20230322	-57.56	24650	20231101	12.78	42000	-33.81	20240122	27500	1.09	20240327	118700	-76.58	20230327	24650	12.78	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
20	20240327	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-750	5	-2.63	1582982350	56740	185.97	28750	28750	27500	37050	19950	28500	27898.88	0.00	0	396	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3170	-85.91	7.76	12	0.50	-323.00	3574.00	65500	20230322	-57.63	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	118700	-76.62	20230327	24650	12.58	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
21	20240327	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	-450	5	-1.58	1446076600	51805	169.79	28750	28750	27500	37050	19950	28500	27913.84	0.00	0	234	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3204	-86.84	7.85	12	0.45	-323.00	3574.00	65500	20230322	-57.18	24650	20231101	13.79	42000	-33.21	20240122	27500	2.00	20240327	118700	-76.37	20230327	24650	13.79	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
22	20240327	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-850	5	-2.98	1001763350	35744	117.15	28750	28750	27650	37050	19950	28500	28026.06	0.00	0	-270	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3158	-85.60	7.74	12	0.31	-323.00	3574.00	65500	20230322	-57.79	24650	20231101	12.17	42000	-34.17	20240122	27650	0.00	20240327	118700	-76.71	20230327	24650	12.17	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
23	20240327	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	-600	5	-2.11	728249900	25902	84.89	28750	28750	27850	37050	19950	28500	28115.59	0.00	0	-210	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3187	-86.38	7.81	12	0.23	-323.00	3574.00	65500	20230322	-57.40	24650	20231101	13.18	42000	-33.57	20240122	27850	0.18	20240327	118700	-76.50	20230327	24650	13.18	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
24	20240327	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	-350	5	-1.23	320214800	11325	37.12	28750	28750	28000	37050	19950	28500	28275.04	0.00	0	225	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3215	-87.15	7.88	12	0.10	-323.00	3574.00	65500	20230322	-57.02	24650	20231101	14.20	42000	-32.98	20240122	28000	0.54	20240327	118700	-76.28	20230327	24650	14.20	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
25	20240327	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28650	150	2	0.53	17051450	596	1.95	28750	28750	28500	37050	19950	28500	28609.82	0.00	0	16	29000	28750	28600	28350	28200	28675	28275	57	8550	500	20520	50	1	11421688	3272	-88.70	8.02	12	0.01	-323.00	3574.00	65500	20230322	-56.26	24650	20231101	16.23	42000	-31.79	20240122	28450	0.70	20240326	118700	-75.86	20230327	24650	16.23	20231101	0.80	N	402030	500	57 억		0	N	N	108	N	00	N
26	20240326	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-50	5	-0.18	865331400	30267	66.19	28700	28850	28450	37100	20000	28550	28590.03	0.00	0	383	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3255	-88.24	7.97	12	0.26	-323.00	3574.00	65500	20230322	-56.49	24650	20231101	15.62	42000	-32.14	20240122	28450	0.18	20240326	118700	-75.99	20230327	24650	15.62	20231101	0.78	N	402030	500	57 억		0	N	N	108	N	00	N
27	20240326	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	50	2	0.18	830035450	29030	63.49	28700	28850	28450	37100	20000	28550	28592.33	0.00	0	388	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3267	-88.54	8.00	12	0.25	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28450	0.53	20240326	118700	-75.91	20230327	24650	16.02	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
28	20240326	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-50	5	-0.18	688965500	24083	52.67	28700	28850	28500	37100	20000	28550	28607.96	0.00	0	412	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3255	-88.24	7.97	12	0.21	-323.00	3574.00	65500	20230322	-56.49	24650	20231101	15.62	42000	-32.14	20240122	28500	0.00	20240326	118700	-75.99	20230327	24650	15.62	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
29	20240326	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-50	5	-0.18	602769900	21063	46.07	28700	28850	28500	37100	20000	28550	28617.48	0.00	0	434	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3255	-88.24	7.97	12	0.18	-323.00	3574.00	65500	20230322	-56.49	24650	20231101	15.62	42000	-32.14	20240122	28500	0.00	20240326	118700	-75.99	20230327	24650	15.62	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
30	20240326	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	0	3	0.00	516017000	18022	39.41	28700	28850	28500	37100	20000	28550	28632.62	0.00	0	448	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3261	-88.39	7.99	12	0.16	-323.00	3574.00	65500	20230322	-56.41	24650	20231101	15.82	42000	-32.02	20240122	28500	0.18	20240326	118700	-75.95	20230327	24650	15.82	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
31	20240326	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	0	3	0.00	375556000	13101	28.65	28700	28850	28500	37100	20000	28550	28666.21	0.00	0	473	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3261	-88.39	7.99	12	0.11	-323.00	3574.00	65500	20230322	-56.41	24650	20231101	15.82	42000	-32.02	20240122	28500	0.18	20240326	118700	-75.95	20230327	24650	15.82	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
32	20240326	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	250	2	0.88	204322250	7127	15.59	28700	28850	28500	37100	20000	28550	28668.76	0.00	0	495	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3289	-89.16	8.06	12	0.06	-323.00	3574.00	65500	20230322	-56.03	24650	20231101	16.84	42000	-31.43	20240122	28500	1.05	20240326	118700	-75.74	20230327	24650	16.84	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
33	20240326	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	50	2	0.18	74620400	2604	5.70	28700	28800	28550	37100	20000	28550	28656.07	0.00	0	231	29516	29032	28766	28282	28016	28900	28150	57	8550	500	20550	50	1	11421688	3267	-88.54	8.00	12	0.02	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
34	20240325	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	-750	5	-2.56	1297694200	45321	62.10	29250	29250	28500	38050	20550	29300	28633.59	0.00	0	-440	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3261	-88.39	7.99	12	0.40	-323.00	3574.00	65500	20230322	-56.41	24650	20231101	15.82	42000	-32.02	20240122	28500	0.18	20240325	118700	-75.95	20230327	24650	15.82	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
35	20240325	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-700	5	-2.39	1235244800	43134	59.10	29250	29250	28500	38050	20550	29300	28637.38	0.00	0	-390	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3267	-88.54	8.00	12	0.38	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
36	20240325	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-700	5	-2.39	1115091200	38934	53.34	29250	29250	28500	38050	20550	29300	28640.55	0.00	0	-360	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3267	-88.54	8.00	12	0.34	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
37	20240325	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28550	-750	5	-2.56	975131250	34032	46.63	29250	29250	28500	38050	20550	29300	28653.36	0.00	0	-321	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3261	-88.39	7.99	12	0.30	-323.00	3574.00	65500	20230322	-56.41	24650	20231101	15.82	42000	-32.02	20240122	28500	0.18	20240325	118700	-75.95	20230327	24650	15.82	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
38	20240325	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-700	5	-2.39	758235950	26429	36.21	29250	29250	28500	38050	20550	29300	28689.54	0.00	0	-285	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3267	-88.54	8.00	12	0.23	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
39	20240325	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-700	5	-2.39	698282400	24331	33.34	29250	29250	28500	38050	20550	29300	28699.29	0.00	0	-262	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3267	-88.54	8.00	12	0.21	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
40	20240325	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28600	-700	5	-2.39	558661550	19446	26.64	29250	29250	28500	38050	20550	29300	28728.87	0.00	0	-234	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3267	-88.54	8.00	12	0.17	-323.00	3574.00	65500	20230322	-56.34	24650	20231101	16.02	42000	-31.90	20240122	28500	0.35	20240325	118700	-75.91	20230327	24650	16.02	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
41	20240325	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-350	5	-1.19	106722800	3680	5.04	29250	29250	28900	38050	20550	29300	29000.76	0.00	0	525	30566	29932	29466	28832	28366	29700	28600	57	8750	500	21090	50	1	11421688	3307	-89.63	8.10	12	0.03	-323.00	3574.00	65500	20230322	-55.80	24650	20231101	17.44	42000	-31.07	20240122	28800	0.52	20240311	118700	-75.61	20230327	24650	17.44	20231101	0.77	N	402030	500	57 억		0	N	N	5	N	00	N
42	20240322	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29300	-400	5	-1.35	2127424150	72541	179.78	29700	30100	29000	38600	20800	29700	29327.38	0.00	0	-13093	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3347	-90.71	8.20	12	0.64	-323.00	3574.00	68750	20230317	-57.38	24650	20231101	18.86	42000	-30.24	20240122	28800	1.74	20240311	131000	-77.63	20230322	24650	18.86	20231101	0.78	N	402030	500	57 억		0	N	N	5	N	00	N
43	20240322	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	-600	5	-2.02	2044982100	69719	172.79	29700	30100	29000	38600	20800	29700	29331.78	0.00	0	-12451	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3324	-90.09	8.14	12	0.61	-323.00	3574.00	68750	20230317	-57.67	24650	20231101	18.05	42000	-30.71	20240122	28800	1.04	20240311	131000	-77.79	20230322	24650	18.05	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
44	20240322	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	-600	5	-2.02	1709431550	58167	144.16	29700	30100	29000	38600	20800	29700	29388.34	0.00	0	-10513	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3324	-90.09	8.14	12	0.51	-323.00	3574.00	68750	20230317	-57.67	24650	20231101	18.05	42000	-30.71	20240122	28800	1.04	20240311	131000	-77.79	20230322	24650	18.05	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
45	20240322	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	-550	5	-1.85	1454201600	49401	122.43	29700	30100	29000	38600	20800	29700	29436.68	0.00	0	-8328	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3329	-90.25	8.16	12	0.43	-323.00	3574.00	68750	20230317	-57.60	24650	20231101	18.26	42000	-30.60	20240122	28800	1.22	20240311	131000	-77.75	20230322	24650	18.26	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
46	20240322	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	-500	5	-1.68	1061204900	35886	88.94	29700	30100	29100	38600	20800	29700	29571.56	0.00	0	-6077	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3335	-90.40	8.17	12	0.31	-323.00	3574.00	68750	20230317	-57.53	24650	20231101	18.46	42000	-30.48	20240122	28800	1.39	20240311	131000	-77.71	20230322	24650	18.46	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
47	20240322	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29450	-250	5	-0.84	734423850	24738	61.31	29700	30100	29450	38600	20800	29700	29688.09	0.00	0	-3800	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3364	-91.18	8.24	12	0.22	-323.00	3574.00	68750	20230317	-57.16	24650	20231101	19.47	42000	-29.88	20240122	28800	2.26	20240311	131000	-77.52	20230322	24650	19.47	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
48	20240322	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-50	5	-0.17	438416400	14715	36.47	29700	30100	29650	38600	20800	29700	29793.84	0.00	0	-1446	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3387	-91.80	8.30	12	0.13	-323.00	3574.00	68750	20230317	-56.87	24650	20231101	20.28	42000	-29.40	20240122	28800	2.95	20240311	131000	-77.37	20230322	24650	20.28	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
49	20240322	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	50	2	0.17	86953700	2920	7.24	29700	29950	29650	38600	20800	29700	29778.66	0.00	0	-151	30433	30066	29783	29416	29133	29925	29275	57	8900	500	21380	50	1	11421688	3398	-92.11	8.32	12	0.03	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.78	N	402030	500	57 억		0	N	N	109	N	00	N
50	20240321	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-50	5	-0.17	1188663550	40049	129.43	29850	30150	29500	38650	20850	29750	29680.25	0.00	0	-254	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3392	-91.95	8.31	12	0.35	-323.00	3574.00	68750	20230317	-56.80	24650	20231101	20.49	42000	-29.29	20240122	28800	3.12	20240311	131000	-77.33	20230322	24650	20.49	20231101	0.78	N	402030	500	57 억		0	N	N	90	N	00	N
51	20240321	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-100	5	-0.34	1133868900	38204	123.47	29850	30150	29500	38650	20850	29750	29679.32	0.00	0	-243	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3387	-91.80	8.30	12	0.33	-323.00	3574.00	68750	20230317	-56.87	24650	20231101	20.28	42000	-29.40	20240122	28800	2.95	20240311	131000	-77.37	20230322	24650	20.28	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
52	20240321	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-50	5	-0.17	982478800	33100	106.97	29850	30150	29500	38650	20850	29750	29682.14	0.00	0	-12	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3392	-91.95	8.31	12	0.29	-323.00	3574.00	68750	20230317	-56.80	24650	20231101	20.49	42000	-29.29	20240122	28800	3.12	20240311	131000	-77.33	20230322	24650	20.49	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
53	20240321	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	50	2	0.17	864452950	29121	94.11	29850	30150	29500	38650	20850	29750	29684.86	0.00	0	-830	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3404	-92.26	8.34	12	0.25	-323.00	3574.00	68750	20230317	-56.65	24650	20231101	20.89	42000	-29.05	20240122	28800	3.47	20240311	131000	-77.25	20230322	24650	20.89	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
54	20240321	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-50	5	-0.17	775153400	26119	84.41	29850	30150	29500	38650	20850	29750	29677.76	0.00	0	-768	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3392	-91.95	8.31	12	0.23	-323.00	3574.00	68750	20230317	-56.80	24650	20231101	20.49	42000	-29.29	20240122	28800	3.12	20240311	131000	-77.33	20230322	24650	20.49	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
55	20240321	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-100	5	-0.34	647743050	21822	70.52	29850	30150	29500	38650	20850	29750	29683.03	0.00	0	-755	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3387	-91.80	8.30	12	0.19	-323.00	3574.00	68750	20230317	-56.87	24650	20231101	20.28	42000	-29.40	20240122	28800	2.95	20240311	131000	-77.37	20230322	24650	20.28	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
56	20240321	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	0	3	0.00	393918000	13244	42.80	29850	30150	29550	38650	20850	29750	29743.13	0.00	0	-571	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3398	-92.11	8.32	12	0.12	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
57	20240321	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	150	2	0.50	94894600	3173	10.25	29850	30150	29800	38650	20850	29750	29906.90	0.00	0	-414	30183	29966	29783	29566	29383	29875	29475	57	8900	500	21420	50	1	11421688	3415	-92.57	8.37	12	0.03	-323.00	3574.00	68750	20230317	-56.51	24650	20231101	21.30	42000	-28.81	20240122	28800	3.82	20240311	131000	-77.18	20230322	24650	21.30	20231101	0.78	N	402030	500	57 억		0	N	N	53	N	00	N
58	20240320	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-50	5	-0.17	907276100	30524	86.31	29950	30000	29600	38700	20900	29800	29723.26	0.02	0	-2964	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3398	-92.11	8.32	12	0.27	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.78	N	402030	500	57 억		2000	N	N	53	N	00	N
59	20240320	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-50	5	-0.17	868046600	29205	82.58	29950	30000	29600	38700	20900	29800	29722.53	0.02	0	-2976	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3398	-92.11	8.32	12	0.26	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
60	20240320	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	50	2	0.17	761864600	25636	72.49	29950	29950	29600	38700	20900	29800	29718.54	0.02	0	-3017	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3409	-92.41	8.35	12	0.22	-323.00	3574.00	68750	20230317	-56.58	24650	20231101	21.10	42000	-28.93	20240122	28800	3.65	20240311	131000	-77.21	20230322	24650	21.10	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
61	20240320	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	50	2	0.17	699188850	23534	66.54	29950	29950	29600	38700	20900	29800	29709.73	0.02	0	-3013	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3409	-92.41	8.35	12	0.21	-323.00	3574.00	68750	20230317	-56.58	24650	20231101	21.10	42000	-28.93	20240122	28800	3.65	20240311	131000	-77.21	20230322	24650	21.10	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
62	20240320	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	50	2	0.17	622714150	20974	59.31	29950	29950	29600	38700	20900	29800	29689.81	0.02	0	-2852	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3409	-92.41	8.35	12	0.18	-323.00	3574.00	68750	20230317	-56.58	24650	20231101	21.10	42000	-28.93	20240122	28800	3.65	20240311	131000	-77.21	20230322	24650	21.10	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
63	20240320	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-150	5	-0.50	487066700	16402	46.38	29950	29950	29600	38700	20900	29800	29695.57	0.02	0	-2691	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3387	-91.80	8.30	12	0.14	-323.00	3574.00	68750	20230317	-56.87	24650	20231101	20.28	42000	-29.40	20240122	28800	2.95	20240311	131000	-77.37	20230322	24650	20.28	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
64	20240320	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-100	5	-0.34	254906300	8569	24.23	29950	29950	29650	38700	20900	29800	29747.50	0.02	0	-2618	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3392	-91.95	8.31	12	0.08	-323.00	3574.00	68750	20230317	-56.80	24650	20231101	20.49	42000	-29.29	20240122	28800	3.12	20240311	131000	-77.33	20230322	24650	20.49	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
65	20240320	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	0	3	0.00	51511400	1727	4.88	29950	29950	29800	38700	20900	29800	29827.10	0.02	0	-673	30366	30082	29866	29582	29366	29975	29475	57	8900	500	21450	50	1	11421688	3404	-92.26	8.34	12	0.02	-323.00	3574.00	68750	20230317	-56.65	24650	20231101	20.89	42000	-29.05	20240122	28800	3.47	20240311	131000	-77.25	20230322	24650	20.89	20231101	0.78	N	402030	500	57 억		2000	N	N	58	N	00	N
66	20240319	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-350	5	-1.16	1043178350	35001	60.26	30150	30150	29650	39150	21150	30150	29802.86	0.00	0	2605	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3404	-92.26	8.34	12	0.31	-323.00	3574.00	68750	20230317	-56.65	24650	20231101	20.89	42000	-29.05	20240122	28800	3.47	20240311	131000	-77.25	20230322	24650	20.89	20231101	0.76	N	402030	500	57 억		0	N	N	58	N	00	N
67	20240319	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-400	5	-1.33	964687750	32365	55.72	30150	30150	29650	39150	21150	30150	29805.02	0.00	0	2654	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3398	-92.11	8.32	12	0.28	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
68	20240319	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	-200	5	-0.66	770701650	25859	44.52	30150	30150	29650	39150	21150	30150	29802.12	0.00	0	2336	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3421	-92.72	8.38	12	0.23	-323.00	3574.00	68750	20230317	-56.44	24650	20231101	21.50	42000	-28.69	20240122	28800	3.99	20240311	131000	-77.14	20230322	24650	21.50	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
69	20240319	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	-300	5	-1.00	656702950	22044	37.95	30150	30150	29650	39150	21150	30150	29788.26	0.00	0	2471	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3409	-92.41	8.35	12	0.19	-323.00	3574.00	68750	20230317	-56.58	24650	20231101	21.10	42000	-28.93	20240122	28800	3.65	20240311	131000	-77.21	20230322	24650	21.10	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
70	20240319	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29900	-250	5	-0.83	599731800	20132	34.66	30150	30150	29650	39150	21150	30150	29787.45	0.00	0	2334	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3415	-92.57	8.37	12	0.18	-323.00	3574.00	68750	20230317	-56.51	24650	20231101	21.30	42000	-28.81	20240122	28800	3.82	20240311	131000	-77.18	20230322	24650	21.30	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
71	20240319	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-400	5	-1.33	535165150	17965	30.93	30150	30150	29650	39150	21150	30150	29786.49	0.00	0	2385	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3398	-92.11	8.32	12	0.16	-323.00	3574.00	68750	20230317	-56.73	24650	20231101	20.69	42000	-29.17	20240122	28800	3.30	20240311	131000	-77.29	20230322	24650	20.69	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
72	20240319	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	-200	5	-0.66	399281550	13401	23.07	30150	30150	29650	39150	21150	30150	29791.16	0.00	0	2417	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3421	-92.72	8.38	12	0.12	-323.00	3574.00	68750	20230317	-56.44	24650	20231101	21.50	42000	-28.69	20240122	28800	3.99	20240311	131000	-77.14	20230322	24650	21.50	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
73	20240319	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	-450	5	-1.49	193559300	6494	11.18	30150	30150	29650	39150	21150	30150	29798.28	0.00	0	1649	31516	30832	30166	29482	28816	30500	29150	57	9000	500	21700	50	1	11421688	3392	-91.95	8.31	12	0.06	-323.00	3574.00	68750	20230317	-56.80	24650	20231101	20.49	42000	-29.29	20240122	28800	3.12	20240311	131000	-77.33	20230322	24650	20.49	20231101	0.76	N	402030	500	57 억		0	N	N	3	N	00	N
74	20240318	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-500	5	-1.63	1723854300	57418	18.70	30750	30850	29500	39800	21500	30650	30022.14	0.00	0	-2987	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3444	-93.34	8.44	12	0.50	-323.00	3574.00	68750	20230317	-56.15	24650	20231101	22.31	42000	-28.21	20240122	28800	4.69	20240311	131000	-76.98	20230322	24650	22.31	20231101	0.77	N	402030	500	57 억		0	N	N	3	N	00	N
75	20240318	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	-600	5	-1.96	1651441250	55015	17.92	30750	30850	29500	39800	21500	30650	30018.01	0.00	0	-3035	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3432	-93.03	8.41	12	0.48	-323.00	3574.00	68750	20230317	-56.29	24650	20231101	21.91	42000	-28.45	20240122	28800	4.34	20240311	131000	-77.06	20230322	24650	21.91	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
76	20240318	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	-650	5	-2.12	1534476150	51122	16.65	30750	30850	29500	39800	21500	30650	30015.95	0.00	0	-2997	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3427	-92.88	8.39	12	0.45	-323.00	3574.00	68750	20230317	-56.36	24650	20231101	21.70	42000	-28.57	20240122	28800	4.17	20240311	131000	-77.10	20230322	24650	21.70	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
77	20240318	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-500	5	-1.63	1377243800	45880	14.94	30750	30850	29500	39800	21500	30650	30018.38	0.00	0	-3038	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3444	-93.34	8.44	12	0.40	-323.00	3574.00	68750	20230317	-56.15	24650	20231101	22.31	42000	-28.21	20240122	28800	4.69	20240311	131000	-76.98	20230322	24650	22.31	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
78	20240318	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30050	-600	5	-1.96	1280411900	42653	13.89	30750	30850	29500	39800	21500	30650	30019.25	0.00	0	-3227	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3432	-93.03	8.41	12	0.37	-323.00	3574.00	68750	20230317	-56.29	24650	20231101	21.91	42000	-28.45	20240122	28800	4.34	20240311	131000	-77.06	20230322	24650	21.91	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
79	20240318	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-550	5	-1.79	1041675150	34674	11.29	30750	30850	29500	39800	21500	30650	30041.95	0.00	0	-3452	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3438	-93.19	8.42	12	0.30	-323.00	3574.00	68750	20230317	-56.22	24650	20231101	22.11	42000	-28.33	20240122	28800	4.51	20240311	131000	-77.02	20230322	24650	22.11	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
80	20240318	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-500	5	-1.63	831627950	27688	9.02	30750	30850	29500	39800	21500	30650	30035.66	0.00	0	-3250	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3444	-93.34	8.44	12	0.24	-323.00	3574.00	68750	20230317	-56.15	24650	20231101	22.31	42000	-28.21	20240122	28800	4.69	20240311	131000	-76.98	20230322	24650	22.31	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
81	20240318	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	0	3	0.00	140481550	4575	1.49	30750	30850	30600	39800	21500	30650	30706.36	0.00	0	-161	35083	32866	31433	29216	27783	32475	28825	57	9150	500	22060	50	1	11421688	3501	-94.89	8.58	12	0.04	-323.00	3574.00	68750	20230317	-55.42	24650	20231101	24.34	42000	-27.02	20240122	28800	6.42	20240311	131000	-76.60	20230322	24650	24.34	20231101	0.77	N	402030	500	57 억		0	N	N	156	N	00	N
82	20240315	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	0	3	0.00	9780608600	305860	745.95	30650	33650	30000	39800	21500	30650	31978.69	0.03	0	-5288	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3501	-94.89	8.58	12	2.68	-323.00	3574.00	68750	20230317	-55.42	24650	20231101	24.34	42000	-27.02	20240122	28800	6.42	20240311	137500	-77.71	20230317	24650	24.34	20231101	0.76	N	402030	500	57 억		3663	N	N	156	N	00	N
83	20240315	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30850	200	2	0.65	9620797300	300659	733.26	30650	33650	30000	39800	21500	30650	31999.03	0.03	0	-5154	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3524	-95.51	8.63	12	2.63	-323.00	3574.00	68750	20230317	-55.13	24650	20231101	25.15	42000	-26.55	20240122	28800	7.12	20240311	137500	-77.56	20230317	24650	25.15	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
84	20240315	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	250	2	0.82	9258992300	288998	704.82	30650	33650	30000	39800	21500	30650	32038.26	0.03	0	-4873	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3529	-95.67	8.65	12	2.53	-323.00	3574.00	68750	20230317	-55.05	24650	20231101	25.35	42000	-26.43	20240122	28800	7.29	20240311	137500	-77.53	20230317	24650	25.35	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
85	20240315	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31100	450	2	1.47	8744677850	272338	664.19	30650	33650	30000	39800	21500	30650	32109.65	0.03	0	-4550	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3552	-96.28	8.70	12	2.38	-323.00	3574.00	68750	20230317	-54.76	24650	20231101	26.17	42000	-25.95	20240122	28800	7.99	20240311	137500	-77.38	20230317	24650	26.17	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
86	20240315	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	750	2	2.45	8433078550	262334	639.79	30650	33650	30000	39800	21500	30650	32146.34	0.03	0	-3328	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3586	-97.21	8.79	12	2.30	-323.00	3574.00	68750	20230317	-54.33	24650	20231101	27.38	42000	-25.24	20240122	28800	9.03	20240311	137500	-77.16	20230317	24650	27.38	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
87	20240315	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31400	750	2	2.45	8133713550	252775	616.48	30650	33650	30000	39800	21500	30650	32177.68	0.03	0	-2227	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3586	-97.21	8.79	12	2.21	-323.00	3574.00	68750	20230317	-54.33	24650	20231101	27.38	42000	-25.24	20240122	28800	9.03	20240311	137500	-77.16	20230317	24650	27.38	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
88	20240315	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31950	1300	2	4.24	7318104600	226970	553.54	30650	33650	30000	39800	21500	30650	32242.61	0.03	0	335	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3649	-98.92	8.94	12	1.99	-323.00	3574.00	68750	20230317	-53.53	24650	20231101	29.61	42000	-23.93	20240122	28800	10.94	20240311	137500	-76.76	20230317	24650	29.61	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
89	20240315	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30700	50	2	0.16	106391950	3504	8.55	30650	30700	30000	39800	21500	30650	30363.00	0.03	0	-402	31350	31000	30400	30050	29450	30700	29750	57	9150	500	22060	50	1	11421688	3506	-95.05	8.59	12	0.03	-323.00	3574.00	68750	20230317	-55.35	24650	20231101	24.54	42000	-26.90	20240122	28800	6.60	20240311	137500	-77.67	20230317	24650	24.54	20231101	0.76	N	402030	500	57 억		3663	N	N	39	N	00	N
90	20240314	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	200	2	0.66	1203894800	39833	47.53	30700	30750	29800	39550	21350	30450	30223.46	0.17	0	-2177	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3501	-94.89	8.58	12	0.35	-323.00	3574.00	69100	20230309	-55.64	24650	20231101	24.34	42000	-27.02	20240122	28800	6.42	20240311	137500	-77.71	20230317	24650	24.34	20231101	0.76	N	402030	500	57 억		19772	N	N	39	N	00	N
91	20240314	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	150	2	0.49	1154140700	38209	45.59	30700	30750	29800	39550	21350	30450	30205.99	0.17	0	-2315	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3495	-94.74	8.56	12	0.33	-323.00	3574.00	69100	20230309	-55.72	24650	20231101	24.14	42000	-27.14	20240122	28800	6.25	20240311	137500	-77.75	20230317	24650	24.14	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
92	20240314	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	150	2	0.49	1031378500	34192	40.80	30700	30750	29800	39550	21350	30450	30164.32	0.17	0	-2358	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3495	-94.74	8.56	12	0.30	-323.00	3574.00	69100	20230309	-55.72	24650	20231101	24.14	42000	-27.14	20240122	28800	6.25	20240311	137500	-77.75	20230317	24650	24.14	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
93	20240314	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	150	2	0.49	884453200	29387	35.07	30700	30750	29800	39550	21350	30450	30096.75	0.17	0	-2573	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3495	-94.74	8.56	12	0.26	-323.00	3574.00	69100	20230309	-55.72	24650	20231101	24.14	42000	-27.14	20240122	28800	6.25	20240311	137500	-77.75	20230317	24650	24.14	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
94	20240314	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	-100	5	-0.33	709142450	23635	28.20	30700	30750	29800	39550	21350	30450	30003.91	0.17	0	-1379	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3466	-93.96	8.49	12	0.21	-323.00	3574.00	69100	20230309	-56.08	24650	20231101	23.12	42000	-27.74	20240122	28800	5.38	20240311	137500	-77.93	20230317	24650	23.12	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
95	20240314	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-650	5	-2.13	603264950	20115	24.00	30700	30750	29800	39550	21350	30450	29990.80	0.17	0	-1557	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3404	-92.26	8.34	12	0.18	-323.00	3574.00	69100	20230309	-56.87	24650	20231101	20.89	42000	-29.05	20240122	28800	3.47	20240311	137500	-78.33	20230317	24650	20.89	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
96	20240314	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29950	-500	5	-1.64	439543650	14630	17.46	30700	30750	29800	39550	21350	30450	30044.00	0.17	0	-2425	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3421	-92.72	8.38	12	0.13	-323.00	3574.00	69100	20230309	-56.66	24650	20231101	21.50	42000	-28.69	20240122	28800	3.99	20240311	137500	-78.22	20230317	24650	21.50	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
97	20240314	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30000	-450	5	-1.48	108641200	3588	4.28	30700	30750	30000	39550	21350	30450	30279.04	0.17	0	-1148	31850	31150	30200	29500	28550	31500	29850	57	9100	500	21920	50	1	11421688	3427	-92.88	8.39	12	0.03	-323.00	3574.00	69100	20230309	-56.58	24650	20231101	21.70	42000	-28.57	20240122	28800	4.17	20240311	137500	-78.18	20230317	24650	21.70	20231101	0.76	N	402030	500	57 억		19772	N	N	1352	N	00	N
98	20240313	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	1300	2	4.46	2531015000	83331	218.95	29250	30900	29250	37850	20450	29150	30372.97	0.13	0	4878	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3478	-94.27	8.52	12	0.73	-323.00	3574.00	69100	20230309	-55.93	24650	20231101	23.53	42000	-27.50	20240122	28800	5.73	20240311	137500	-77.85	20230317	24650	23.53	20231101	0.76	N	402030	500	57 억		14894	N	N	1352	N	00	N
99	20240313	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	1250	2	4.29	2471716350	81383	213.83	29250	30900	29250	37850	20450	29150	30371.41	0.13	0	4917	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3472	-94.12	8.51	12	0.71	-323.00	3574.00	69100	20230309	-56.01	24650	20231101	23.33	42000	-27.62	20240122	28800	5.56	20240311	137500	-77.89	20230317	24650	23.33	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
100	20240313	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	1200	2	4.12	2259831200	74403	195.49	29250	30900	29250	37850	20450	29150	30372.85	0.13	0	4052	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3466	-93.96	8.49	12	0.65	-323.00	3574.00	69100	20230309	-56.08	24650	20231101	23.12	42000	-27.74	20240122	28800	5.38	20240311	137500	-77.93	20230317	24650	23.12	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
101	20240313	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	1300	2	4.46	1883638300	62010	162.93	29250	30900	29250	37850	20450	29150	30376.36	0.13	0	7019	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3478	-94.27	8.52	12	0.54	-323.00	3574.00	69100	20230309	-55.93	24650	20231101	23.53	42000	-27.50	20240122	28800	5.73	20240311	137500	-77.85	20230317	24650	23.53	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
102	20240313	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30450	1300	2	4.46	1791684650	58987	154.99	29250	30900	29250	37850	20450	29150	30374.23	0.13	0	6981	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3478	-94.27	8.52	12	0.52	-323.00	3574.00	69100	20230309	-55.93	24650	20231101	23.53	42000	-27.50	20240122	28800	5.73	20240311	137500	-77.85	20230317	24650	23.53	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
103	20240313	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	1350	2	4.63	1544905000	50895	133.73	29250	30900	29250	37850	20450	29150	30354.75	0.13	0	7742	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3484	-94.43	8.53	12	0.45	-323.00	3574.00	69100	20230309	-55.86	24650	20231101	23.73	42000	-27.38	20240122	28800	5.90	20240311	137500	-77.82	20230317	24650	23.73	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
104	20240313	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	1250	2	4.29	1327627550	43750	114.95	29250	30900	29250	37850	20450	29150	30345.77	0.13	0	6149	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3472	-94.12	8.51	12	0.38	-323.00	3574.00	69100	20230309	-56.01	24650	20231101	23.33	42000	-27.62	20240122	28800	5.56	20240311	137500	-77.89	20230317	24650	23.33	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
105	20240313	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	1450	2	4.97	540520000	17902	47.04	29250	30900	29250	37850	20450	29150	30193.27	0.13	0	3445	29883	29516	29183	28816	28483	29700	29000	57	8700	500	20980	50	1	11421688	3495	-94.74	8.56	12	0.16	-323.00	3574.00	69100	20230309	-55.72	24650	20231101	24.14	42000	-27.14	20240122	28800	6.25	20240311	137500	-77.75	20230317	24650	24.14	20231101	0.76	N	402030	500	57 억		14894	N	N	0	N	00	N
106	20240312	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	350	2	1.22	1098242900	37669	60.74	28900	29550	28850	37400	20200	28800	29155.11	0.11	0	165	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3329	-90.25	8.16	12	0.33	-323.00	3574.00	69100	20230309	-57.81	24650	20231101	18.26	42000	-30.60	20240122	28800	1.22	20240311	137500	-78.80	20230317	24650	18.26	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
107	20240312	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	350	2	1.22	1046580600	35897	57.88	28900	29550	28850	37400	20200	28800	29155.10	0.11	0	435	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3329	-90.25	8.16	12	0.31	-323.00	3574.00	69100	20230309	-57.81	24650	20231101	18.26	42000	-30.60	20240122	28800	1.22	20240311	137500	-78.80	20230317	24650	18.26	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
108	20240312	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29350	550	2	1.91	894188600	30692	49.49	28900	29550	28850	37400	20200	28800	29134.26	0.11	0	2695	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3352	-90.87	8.21	12	0.27	-323.00	3574.00	69100	20230309	-57.53	24650	20231101	19.07	42000	-30.12	20240122	28800	1.91	20240311	137500	-78.65	20230317	24650	19.07	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
109	20240312	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	300	2	1.04	731726550	25167	40.58	28900	29500	28850	37400	20200	28800	29074.84	0.11	0	1808	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3324	-90.09	8.14	12	0.22	-323.00	3574.00	69100	20230309	-57.89	24650	20231101	18.05	42000	-30.71	20240122	28800	1.04	20240311	137500	-78.84	20230317	24650	18.05	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
110	20240312	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	300	2	1.04	629660400	21665	34.93	28900	29500	28850	37400	20200	28800	29063.48	0.11	0	1379	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3324	-90.09	8.14	12	0.19	-323.00	3574.00	69100	20230309	-57.89	24650	20231101	18.05	42000	-30.71	20240122	28800	1.04	20240311	137500	-78.84	20230317	24650	18.05	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
111	20240312	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	350	2	1.22	538665400	18525	29.87	28900	29500	28850	37400	20200	28800	29077.75	0.11	0	1644	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3329	-90.25	8.16	12	0.16	-323.00	3574.00	69100	20230309	-57.81	24650	20231101	18.26	42000	-30.60	20240122	28800	1.22	20240311	137500	-78.80	20230317	24650	18.26	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
112	20240312	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	400	2	1.39	284031800	9780	15.77	28900	29300	28850	37400	20200	28800	29042.11	0.11	0	1332	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3335	-90.40	8.17	12	0.09	-323.00	3574.00	69100	20230309	-57.74	24650	20231101	18.46	42000	-30.48	20240122	28800	1.39	20240311	137500	-78.76	20230317	24650	18.46	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
113	20240312	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28900	100	2	0.35	56915250	1966	3.17	28900	29150	28850	37400	20200	28800	28949.77	0.11	0	-146	30133	29466	29133	28466	28133	29300	28300	57	8600	500	20730	50	1	11421688	3301	-89.47	8.09	12	0.02	-323.00	3574.00	69100	20230309	-58.18	24650	20231101	17.24	42000	-31.19	20240122	28800	0.35	20240311	137500	-78.98	20230317	24650	17.24	20231101	0.77	N	402030	500	57 억		12292	N	N	18	N	00	N
114	20240311	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28800	-950	5	-3.19	1794728350	61754	88.19	29750	29800	28800	38650	20850	29750	29062.67	0.11	0	-368	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3289	-89.16	8.06	12	0.54	-323.00	3574.00	70450	20230306	-59.12	24650	20231101	16.84	42000	-31.43	20240122	28800	0.00	20240311	137500	-79.05	20230317	24650	16.84	20231101	0.78	N	402030	500	57 억		12648	N	N	18	N	00	N
115	20240311	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28950	-800	5	-2.69	1653565650	56861	81.20	29750	29800	28800	38650	20850	29750	29080.84	0.11	0	-370	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3307	-89.63	8.10	12	0.50	-323.00	3574.00	70450	20230306	-58.91	24650	20231101	17.44	42000	-31.07	20240122	28800	0.52	20240311	137500	-78.95	20230317	24650	17.44	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
116	20240311	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	-900	5	-3.03	1512797350	51989	74.25	29750	29800	28800	38650	20850	29750	29098.41	0.11	0	-368	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3295	-89.32	8.07	12	0.46	-323.00	3574.00	70450	20230306	-59.05	24650	20231101	17.04	42000	-31.31	20240122	28800	0.17	20240311	137500	-79.02	20230317	24650	17.04	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
117	20240311	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	-900	5	-3.03	1362503550	46796	66.83	29750	29800	28800	38650	20850	29750	29115.81	0.11	0	-533	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3295	-89.32	8.07	12	0.41	-323.00	3574.00	70450	20230306	-59.05	24650	20231101	17.04	42000	-31.31	20240122	28800	0.17	20240311	137500	-79.02	20230317	24650	17.04	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
118	20240311	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	-900	5	-3.03	1292060850	44356	63.34	29750	29800	28800	38650	20850	29750	29129.34	0.11	0	-533	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3295	-89.32	8.07	12	0.39	-323.00	3574.00	70450	20230306	-59.05	24650	20231101	17.04	42000	-31.31	20240122	28800	0.17	20240311	137500	-79.02	20230317	24650	17.04	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
119	20240311	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	-900	5	-3.03	1097379450	37604	53.70	29750	29800	28800	38650	20850	29750	29182.52	0.11	0	-533	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3295	-89.32	8.07	12	0.33	-323.00	3574.00	70450	20230306	-59.05	24650	20231101	17.04	42000	-31.31	20240122	28800	0.17	20240311	137500	-79.02	20230317	24650	17.04	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
120	20240311	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-700	5	-2.35	650051500	22160	31.65	29750	29800	29050	38650	20850	29750	29334.45	0.11	0	12	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3318	-89.94	8.13	12	0.19	-323.00	3574.00	70450	20230306	-58.77	24650	20231101	17.85	42000	-30.83	20240122	29050	0.00	20240311	137500	-78.87	20230317	24650	17.85	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
121	20240311	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-100	5	-0.34	129511400	4366	6.24	29750	29800	29500	38650	20850	29750	29663.63	0.11	0	1066	31050	30400	30000	29350	28950	30200	29150	57	8900	500	21420	50	1	11421688	3387	-91.80	8.30	12	0.04	-323.00	3574.00	70450	20230306	-57.91	24650	20231101	20.28	42000	-29.40	20240122	29500	0.51	20240311	137500	-78.44	20230317	24650	20.28	20231101	0.78	N	402030	500	57 억		12648	N	N	8	N	00	N
122	20240308	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	2072299400	69513	142.99	30550	30650	29600	39450	21250	30350	29811.84	0.11	0	-265	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3398	-92.11	8.32	12	0.61	-323.00	3574.00	75000	20230303	-60.33	24650	20231101	20.69	42000	-29.17	20240122	29600	0.51	20240308	138200	-78.47	20230309	24650	20.69	20231101	0.77	N	402030	500	57 억		12913	N	N	8	N	00	N
123	20240308	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	-550	5	-1.81	1959892000	65736	135.22	30550	30650	29600	39450	21250	30350	29814.59	0.11	0	-269	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3404	-92.26	8.34	12	0.58	-323.00	3574.00	75000	20230303	-60.27	24650	20231101	20.89	42000	-29.05	20240122	29600	0.68	20240308	138200	-78.44	20230309	24650	20.89	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
124	20240308	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	1786950500	59910	123.24	30550	30650	29600	39450	21250	30350	29827.25	0.11	0	-272	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3398	-92.11	8.32	12	0.52	-323.00	3574.00	75000	20230303	-60.33	24650	20231101	20.69	42000	-29.17	20240122	29600	0.51	20240308	138200	-78.47	20230309	24650	20.69	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
125	20240308	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	1653356300	55411	113.98	30550	30650	29600	39450	21250	30350	29838.05	0.11	0	-113	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3398	-92.11	8.32	12	0.49	-323.00	3574.00	75000	20230303	-60.33	24650	20231101	20.69	42000	-29.17	20240122	29600	0.51	20240308	138200	-78.47	20230309	24650	20.69	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
126	20240308	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-700	5	-2.31	1504088150	50387	103.65	30550	30650	29600	39450	21250	30350	29850.72	0.11	0	-23	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3387	-91.80	8.30	12	0.44	-323.00	3574.00	75000	20230303	-60.47	24650	20231101	20.28	42000	-29.40	20240122	29600	0.17	20240308	138200	-78.55	20230309	24650	20.28	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
127	20240308	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	-700	5	-2.31	1276579650	42717	87.87	30550	30650	29600	39450	21250	30350	29884.58	0.11	0	251	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3387	-91.80	8.30	12	0.37	-323.00	3574.00	75000	20230303	-60.47	24650	20231101	20.28	42000	-29.40	20240122	29600	0.17	20240308	138200	-78.55	20230309	24650	20.28	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
128	20240308	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29850	-500	5	-1.65	776622750	25886	53.25	30550	30650	29750	39450	21250	30350	30001.65	0.11	0	225	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3409	-92.41	8.35	12	0.23	-323.00	3574.00	75000	20230303	-60.20	24650	20231101	21.10	42000	-28.93	20240122	29750	0.34	20240308	138200	-78.40	20230309	24650	21.10	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
129	20240308	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	50	2	0.16	97076300	3188	6.56	30550	30650	30350	39450	21250	30350	30450.53	0.11	0	311	31183	30766	30383	29966	29583	30575	29775	57	9100	500	21850	50	1	11421688	3472	-94.12	8.51	12	0.03	-323.00	3574.00	75000	20230303	-59.47	24650	20231101	23.33	42000	-27.62	20240122	30000	1.33	20240201	138200	-78.00	20230309	24650	23.33	20231101	0.77	N	402030	500	57 억		12913	N	N	85	N	00	N
130	20240307	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30350	-150	5	-0.49	1462258150	48391	117.51	30650	30800	30000	39650	21350	30500	30216.89	0.14	0	-2837	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3466	-93.96	8.49	12	0.42	-323.00	3574.00	75000	20230303	-59.53	24650	20231101	23.12	42000	-27.74	20240122	30000	1.17	20240307	138200	-78.04	20230309	24650	23.12	20231101	0.76	N	402030	500	57 억		15740	N	N	52	N	00	N
131	20240307	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30250	-250	5	-0.82	1372927200	45444	110.35	30650	30800	30000	39650	21350	30500	30211.41	0.14	0	-2906	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3455	-93.65	8.46	12	0.40	-323.00	3574.00	75000	20230303	-59.67	24650	20231101	22.72	42000	-27.98	20240122	30000	0.83	20240307	138200	-78.11	20230309	24650	22.72	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
132	20240307	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-350	5	-1.15	1166009600	38573	93.67	30650	30800	30000	39650	21350	30500	30228.65	0.14	0	-2921	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3444	-93.34	8.44	12	0.34	-323.00	3574.00	75000	20230303	-59.80	24650	20231101	22.31	42000	-28.21	20240122	30000	0.50	20240307	138200	-78.18	20230309	24650	22.31	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
133	20240307	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-400	5	-1.31	1111499900	36763	89.27	30650	30800	30000	39650	21350	30500	30234.20	0.14	0	-2936	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3438	-93.19	8.42	12	0.32	-323.00	3574.00	75000	20230303	-59.87	24650	20231101	22.11	42000	-28.33	20240122	30000	0.33	20240307	138200	-78.22	20230309	24650	22.11	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
134	20240307	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30100	-400	5	-1.31	951137050	31425	76.31	30650	30800	30000	39650	21350	30500	30266.89	0.14	0	-2994	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3438	-93.19	8.42	12	0.28	-323.00	3574.00	75000	20230303	-59.87	24650	20231101	22.11	42000	-28.33	20240122	30000	0.33	20240307	138200	-78.22	20230309	24650	22.11	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
135	20240307	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30150	-350	5	-1.15	696783250	22969	55.78	30650	30800	30100	39650	21350	30500	30335.81	0.14	0	-1710	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3444	-93.34	8.44	12	0.20	-323.00	3574.00	75000	20230303	-59.80	24650	20231101	22.31	42000	-28.21	20240122	30000	0.50	20240201	138200	-78.18	20230309	24650	22.31	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
136	20240307	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30200	-300	5	-0.98	465893950	15317	37.19	30650	30800	30100	39650	21350	30500	30416.79	0.14	0	-1631	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3449	-93.50	8.45	12	0.13	-323.00	3574.00	75000	20230303	-59.73	24650	20231101	22.52	42000	-28.10	20240122	30000	0.67	20240201	138200	-78.15	20230309	24650	22.52	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
137	20240307	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	100	2	0.33	107922050	3518	8.54	30650	30800	30550	39650	21350	30500	30677.10	0.14	0	-255	31700	31100	30750	30150	29800	31400	30450	57	9150	500	21960	50	1	11421688	3495	-94.74	8.56	12	0.03	-323.00	3574.00	75000	20230303	-59.20	24650	20231101	24.14	42000	-27.14	20240122	30000	2.00	20240201	138200	-77.86	20230309	24650	24.14	20231101	0.76	N	402030	500	57 억		15740	N	N	0	N	00	N
138	20240306	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	100	2	0.33	1252353100	40690	77.17	30400	31350	30400	39500	21300	30400	30779.18	0.13	0	598	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3484	-94.43	8.53	12	0.36	-323.00	3574.00	78850	20230228	-61.32	24650	20231101	23.73	42000	-27.38	20240122	30000	1.67	20240201	140900	-78.35	20230306	24650	23.73	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
139	20240306	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	150	2	0.49	1172918750	38089	72.23	30400	31350	30400	39500	21300	30400	30794.38	0.13	0	585	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3489	-94.58	8.55	12	0.33	-323.00	3574.00	78850	20230228	-61.26	24650	20231101	23.94	42000	-27.26	20240122	30000	1.83	20240201	140900	-78.32	20230306	24650	23.94	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
140	20240306	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	150	2	0.49	1030857650	33438	63.41	30400	31350	30400	39500	21300	30400	30829.20	0.13	0	939	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3489	-94.58	8.55	12	0.29	-323.00	3574.00	78850	20230228	-61.26	24650	20231101	23.94	42000	-27.26	20240122	30000	1.83	20240201	140900	-78.32	20230306	24650	23.94	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
141	20240306	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	200	2	0.66	935824950	30325	57.51	30400	31350	30400	39500	21300	30400	30860.17	0.13	0	930	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3495	-94.74	8.56	12	0.27	-323.00	3574.00	78850	20230228	-61.19	24650	20231101	24.14	42000	-27.14	20240122	30000	2.00	20240201	140900	-78.28	20230306	24650	24.14	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
142	20240306	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30600	200	2	0.66	843387250	27299	51.77	30400	31350	30400	39500	21300	30400	30894.82	0.13	0	930	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3495	-94.74	8.56	12	0.24	-323.00	3574.00	78850	20230228	-61.19	24650	20231101	24.14	42000	-27.14	20240122	30000	2.00	20240201	140900	-78.28	20230306	24650	24.14	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
143	20240306	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	350	2	1.15	755072950	24418	46.31	30400	31350	30400	39500	21300	30400	30923.25	0.13	0	930	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3512	-95.20	8.60	12	0.21	-323.00	3574.00	78850	20230228	-61.00	24650	20231101	24.75	42000	-26.79	20240122	30000	2.50	20240201	140900	-78.18	20230306	24650	24.75	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
144	20240306	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30950	550	2	1.81	593158350	19159	36.33	30400	31350	30400	39500	21300	30400	30960.39	0.13	0	1021	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3535	-95.82	8.66	12	0.17	-323.00	3574.00	78850	20230228	-60.75	24650	20231101	25.56	42000	-26.31	20240122	30000	3.17	20240201	140900	-78.03	20230306	24650	25.56	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
145	20240306	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	600	2	1.97	145749450	4751	9.01	30400	31000	30400	39500	21300	30400	30678.87	0.13	0	768	32033	31216	30783	29966	29533	31000	29750	57	9100	500	21880	50	1	11421688	3541	-95.98	8.67	12	0.04	-323.00	3574.00	78850	20230228	-60.68	24650	20231101	25.76	42000	-26.19	20240122	30000	3.33	20240201	140900	-78.00	20230306	24650	25.76	20231101	0.76	N	402030	500	57 억		15152	N	N	1	N	00	N
146	20240305	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30400	-600	5	-1.94	1624400100	52527	137.97	31000	31600	30350	40300	21700	31000	30926.40	0.14	0	-614	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3472	-94.12	8.51	12	0.46	-323.00	3574.00	78850	20230228	-61.45	24650	20231101	23.33	42000	-27.62	20240122	30000	1.33	20240201	140900	-78.42	20230306	24650	23.33	20231101	0.76	N	402030	500	57 억		15541	N	N	1	N	00	N
147	20240305	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30550	-450	5	-1.45	1492626650	48198	126.60	31000	31600	30350	40300	21700	31000	30968.64	0.14	0	-325	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3489	-94.58	8.55	12	0.42	-323.00	3574.00	78850	20230228	-61.26	24650	20231101	23.94	42000	-27.26	20240122	30000	1.83	20240201	140900	-78.32	20230306	24650	23.94	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
148	20240305	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30650	-350	5	-1.13	1144681800	36801	96.66	31000	31600	30500	40300	21700	31000	31104.64	0.14	0	204	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3501	-94.89	8.58	12	0.32	-323.00	3574.00	78850	20230228	-61.13	24650	20231101	24.34	42000	-27.02	20240122	30000	2.17	20240201	140900	-78.25	20230306	24650	24.34	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
149	20240305	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	-100	5	-0.32	992719500	31861	83.69	31000	31600	30500	40300	21700	31000	31157.83	0.14	0	626	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3529	-95.67	8.65	12	0.28	-323.00	3574.00	78850	20230228	-60.81	24650	20231101	25.35	42000	-26.43	20240122	30000	3.00	20240201	140900	-78.07	20230306	24650	25.35	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
150	20240305	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	0	3	0.00	867765750	27810	73.05	31000	31600	30500	40300	21700	31000	31203.37	0.14	0	785	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3541	-95.98	8.67	12	0.24	-323.00	3574.00	78850	20230228	-60.68	24650	20231101	25.76	42000	-26.19	20240122	30000	3.33	20240201	140900	-78.00	20230306	24650	25.76	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
151	20240305	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31200	200	2	0.65	783508000	25093	65.91	31000	31600	30500	40300	21700	31000	31224.17	0.14	0	1409	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3564	-96.59	8.73	12	0.22	-323.00	3574.00	78850	20230228	-60.43	24650	20231101	26.57	42000	-25.71	20240122	30000	4.00	20240201	140900	-77.86	20230306	24650	26.57	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
152	20240305	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31350	350	2	1.13	458042950	14709	38.64	31000	31500	30500	40300	21700	31000	31140.32	0.14	0	1580	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3581	-97.06	8.77	12	0.13	-323.00	3574.00	78850	20230228	-60.24	24650	20231101	27.18	42000	-25.36	20240122	30000	4.50	20240201	140900	-77.75	20230306	24650	27.18	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
153	20240305	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30900	-100	5	-0.32	76615000	2490	6.54	31000	31000	30500	40300	21700	31000	30769.08	0.14	0	222	31600	31300	30900	30600	30200	31450	30750	57	9300	500	22320	50	1	11421688	3529	-95.67	8.65	12	0.02	-323.00	3574.00	78850	20230228	-60.81	24650	20231101	25.35	42000	-26.43	20240122	30000	3.00	20240201	140900	-78.07	20230306	24650	25.35	20231101	0.76	N	402030	500	57 억		15541	N	N	9	N	00	N
154	20240304	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	700	2	2.31	1168572450	37785	45.75	30500	31200	30500	39350	21250	30300	30926.65	0.13	0	406	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3541	-95.98	8.67	12	0.33	-323.00	3574.00	78850	20230228	-60.68	24650	20231101	25.76	42000	-26.19	20240122	30000	3.33	20240201	140900	-78.00	20230306	24650	25.76	20231101	0.77	N	402030	500	57 억		15085	N	N	9	N	00	N
155	20240304	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30800	500	2	1.65	1118849900	36178	43.80	30500	31200	30500	39350	21250	30300	30926.25	0.13	0	178	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3518	-95.36	8.62	12	0.32	-323.00	3574.00	78850	20230228	-60.94	24650	20231101	24.95	42000	-26.67	20240122	30000	2.67	20240201	140900	-78.14	20230306	24650	24.95	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
156	20240304	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	750	2	2.48	910353200	29441	35.65	30500	31200	30500	39350	21250	30300	30921.27	0.13	0	-369	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3546	-96.13	8.69	12	0.26	-323.00	3574.00	78850	20230228	-60.62	24650	20231101	25.96	42000	-26.07	20240122	30000	3.50	20240201	140900	-77.96	20230306	24650	25.96	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
157	20240304	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30850	550	2	1.82	780596250	25243	30.56	30500	31200	30500	39350	21250	30300	30923.28	0.13	0	-1132	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3524	-95.51	8.63	12	0.22	-323.00	3574.00	78850	20230228	-60.88	24650	20231101	25.15	42000	-26.55	20240122	30000	2.83	20240201	140900	-78.11	20230306	24650	25.15	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
158	20240304	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	450	2	1.49	707677050	22880	27.70	30500	31200	30500	39350	21250	30300	30929.94	0.13	0	-1132	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3512	-95.20	8.60	12	0.20	-323.00	3574.00	78850	20230228	-61.00	24650	20231101	24.75	42000	-26.79	20240122	30000	2.50	20240201	140900	-78.18	20230306	24650	24.75	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
159	20240304	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	450	2	1.49	622737900	20116	24.36	30500	31200	30500	39350	21250	30300	30957.34	0.13	0	-1177	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3512	-95.20	8.60	12	0.18	-323.00	3574.00	78850	20230228	-61.00	24650	20231101	24.75	42000	-26.79	20240122	30000	2.50	20240201	140900	-78.18	20230306	24650	24.75	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
160	20240304	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31000	700	2	2.31	452189150	14607	17.69	30500	31200	30500	39350	21250	30300	30957.02	0.13	0	-850	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3541	-95.98	8.67	12	0.13	-323.00	3574.00	78850	20230228	-60.68	24650	20231101	25.76	42000	-26.19	20240122	30000	3.33	20240201	140900	-78.00	20230306	24650	25.76	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N
161	20240304	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	31050	750	2	2.48	216598250	6990	8.46	30500	31200	30500	39350	21250	30300	30986.87	0.13	0	-1458	31633	30966	30583	29916	29533	30775	29725	57	9050	500	21810	50	1	11421688	3546	-96.13	8.69	12	0.06	-323.00	3574.00	78850	20230228	-60.62	24650	20231101	25.96	42000	-26.07	20240122	30000	3.50	20240201	140900	-77.96	20230306	24650	25.96	20231101	0.77	N	402030	500	57 억		15085	N	N	7846	N	00	N