KissMeData/304100/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	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-550	5	-2.00	6040226100	221617	20.85	27950	27950	26900	35650	19250	27450	27256.54	0.54	0	-14858	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3253	-34.58	4.46	12	1.83	-778.00	6033.00	49350	20230906	-45.49	20350	20230707	32.19	35900	-25.07	20240108	23350	15.20	20240312	49350	-45.49	20230906	20350	32.19	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
3	20240329	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-500	5	-1.82	5712612350	209449	19.71	27950	27950	26950	35650	19250	27450	27274.46	0.54	0	-14696	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3259	-34.64	4.47	12	1.73	-778.00	6033.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	23350	15.42	20240312	49350	-45.39	20230906	20350	32.43	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
4	20240329	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-400	5	-1.46	5139981100	188255	17.71	27950	27950	26950	35650	19250	27450	27303.27	0.54	0	-14365	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3271	-34.77	4.48	12	1.56	-778.00	6033.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
5	20240329	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-400	5	-1.46	4867211000	178179	16.77	27950	27950	26950	35650	19250	27450	27316.40	0.54	0	-14311	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3271	-34.77	4.48	12	1.47	-778.00	6033.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
6	20240329	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-400	5	-1.46	4452087900	162813	15.32	27950	27950	27000	35650	19250	27450	27344.78	0.54	0	-14564	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3271	-34.77	4.48	12	1.35	-778.00	6033.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
7	20240329	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	-200	5	-0.73	3647470950	133099	12.52	27950	27950	27050	35650	19250	27450	27404.19	0.54	0	-13874	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3296	-35.03	4.52	12	1.10	-778.00	6033.00	49350	20230906	-44.78	20350	20230707	33.91	35900	-24.09	20240108	23350	16.70	20240312	49350	-44.78	20230906	20350	33.91	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
8	20240329	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	-250	5	-0.91	2704288400	98400	9.26	27950	27950	27100	35650	19250	27450	27482.61	0.54	0	-12235	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3290	-34.96	4.51	12	0.81	-778.00	6033.00	49350	20230906	-44.88	20350	20230707	33.66	35900	-24.23	20240108	23350	16.49	20240312	49350	-44.88	20230906	20350	33.66	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
9	20240329	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	50	2	0.18	1058876100	38468	3.62	27950	27950	27100	35650	19250	27450	27526.20	0.54	0	-1530	30716	29082	27816	26182	24916	29900	27000	60	8200	500	19210	50	1	12093808	3326	-35.35	4.56	12	0.32	-778.00	6033.00	49350	20230906	-44.28	20350	20230707	35.14	35900	-23.40	20240108	23350	17.77	20240312	49350	-44.28	20230906	20350	35.14	20230707	2.51	N	304100	500	60 억		64861	N	N	406	N	00	N
10	20240328	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	300	2	1.10	29500580800	1052603	369.11	26900	29450	26550	35250	19050	27150	28027.20	0.63	0	-12111	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3320	-35.28	4.55	12	8.70	-778.00	6033.00	49350	20230906	-44.38	20350	20230707	34.89	35900	-23.54	20240108	23350	17.56	20240312	49350	-44.38	20230906	20350	34.89	20230707	2.56	N	304100	500	60 억		76567	N	N	406	N	00	N
11	20240328	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	500	2	1.84	28856449350	1029184	360.90	26900	29450	26550	35250	19050	27150	28038.51	0.63	0	-12310	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3344	-35.54	4.58	12	8.51	-778.00	6033.00	49350	20230906	-43.97	20350	20230707	35.87	35900	-22.98	20240108	23350	18.42	20240312	49350	-43.97	20230906	20350	35.87	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
12	20240328	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	450	2	1.66	26608220750	947617	332.29	26900	29450	26550	35250	19050	27150	28079.46	0.63	0	-11168	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3338	-35.48	4.57	12	7.84	-778.00	6033.00	49350	20230906	-44.07	20350	20230707	35.63	35900	-23.12	20240108	23350	18.20	20240312	49350	-44.07	20230906	20350	35.63	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
13	20240328	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	950	2	3.50	21404590900	760836	266.80	26900	29450	26550	35250	19050	27150	28133.48	0.63	0	-15263	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3398	-36.12	4.66	12	6.29	-778.00	6033.00	49350	20230906	-43.06	20350	20230707	38.08	35900	-21.73	20240108	23350	20.34	20240312	49350	-43.06	20230906	20350	38.08	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
14	20240328	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	50	2	0.18	4651120850	170979	59.96	26900	27600	26550	35250	19050	27150	27203.00	0.63	0	-3343	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3290	-34.96	4.51	12	1.41	-778.00	6033.00	49350	20230906	-44.88	20350	20230707	33.66	35900	-24.23	20240108	23350	16.49	20240312	49350	-44.88	20230906	20350	33.66	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
15	20240328	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	150	2	0.55	4229186350	155481	54.52	26900	27600	26550	35250	19050	27150	27200.79	0.63	0	-3217	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3302	-35.09	4.53	12	1.29	-778.00	6033.00	49350	20230906	-44.68	20350	20230707	34.15	35900	-23.96	20240108	23350	16.92	20240312	49350	-44.68	20230906	20350	34.15	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
16	20240328	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	200	2	0.74	3101218300	114222	40.05	26900	27600	26550	35250	19050	27150	27150.80	0.63	0	-8496	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3308	-35.15	4.53	12	0.94	-778.00	6033.00	49350	20230906	-44.58	20350	20230707	34.40	35900	-23.82	20240108	23350	17.13	20240312	49350	-44.58	20230906	20350	34.40	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
17	20240328	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-300	5	-1.10	769026400	28728	10.07	26900	26950	26550	35250	19050	27150	26764.08	0.63	0	-4795	27983	27566	26933	26516	25883	27775	26725	60	8100	500	19000	50	1	12093808	3247	-34.51	4.45	12	0.24	-778.00	6033.00	49350	20230906	-45.59	20350	20230707	31.94	35900	-25.21	20240108	23350	14.99	20240312	49350	-45.59	20230906	20350	31.94	20230707	2.56	N	304100	500	60 억		76567	N	N	186	N	00	N
18	20240327	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	700	2	2.65	7258444800	270075	134.50	26400	27350	26300	34350	18550	26450	26874.97	0.56	0	8897	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3283	-29.29	6.43	12	2.23	-927.00	4225.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.48	N	304100	500	60 억		67476	N	N	186	N	00	N
19	20240327	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	800	2	3.02	6768933700	252052	125.52	26400	27350	26300	34350	18550	26450	26855.44	0.56	0	11754	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3296	-29.40	6.45	12	2.08	-927.00	4225.00	49350	20230906	-44.78	20350	20230707	33.91	35900	-24.09	20240108	23350	16.70	20240312	49350	-44.78	20230906	20350	33.91	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
20	20240327	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	350	2	1.32	5193424050	193796	96.51	26400	27100	26300	34350	18550	26450	26798.56	0.56	0	2361	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3241	-28.91	6.34	12	1.60	-927.00	4225.00	49350	20230906	-45.69	20350	20230707	31.70	35900	-25.35	20240108	23350	14.78	20240312	49350	-45.69	20230906	20350	31.70	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
21	20240327	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	400	2	1.51	4649793650	173499	86.40	26400	27100	26300	34350	18550	26450	26800.29	0.56	0	-1866	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3247	-28.96	6.36	12	1.43	-927.00	4225.00	49350	20230906	-45.59	20350	20230707	31.94	35900	-25.21	20240108	23350	14.99	20240312	49350	-45.59	20230906	20350	31.94	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
22	20240327	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	450	2	1.70	4339018850	161922	80.64	26400	27100	26300	34350	18550	26450	26797.15	0.56	0	-1868	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3253	-29.02	6.37	12	1.34	-927.00	4225.00	49350	20230906	-45.49	20350	20230707	32.19	35900	-25.07	20240108	23350	15.20	20240312	49350	-45.49	20230906	20350	32.19	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
23	20240327	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	250	2	0.95	3725264450	138941	69.19	26400	27100	26300	34350	18550	26450	26812.07	0.56	0	-8407	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3229	-28.80	6.32	12	1.15	-927.00	4225.00	49350	20230906	-45.90	20350	20230707	31.20	35900	-25.63	20240108	23350	14.35	20240312	49350	-45.90	20230906	20350	31.20	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
24	20240327	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	500	2	1.89	2549861600	95290	47.45	26400	27100	26300	34350	18550	26450	26759.24	0.56	0	-7917	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3259	-29.07	6.38	12	0.79	-927.00	4225.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	23350	15.42	20240312	49350	-45.39	20230906	20350	32.43	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
25	20240327	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-50	5	-0.19	326608500	12350	6.15	26400	26650	26300	34350	18550	26450	26446.00	0.56	0	-141	27116	26782	26366	26032	25616	26950	26200	60	7900	500	18510	50	1	12093808	3193	-28.48	6.25	12	0.10	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	23350	13.06	20240312	49350	-46.50	20230906	20350	29.73	20230707	2.48	N	304100	500	60 억		67476	N	N	192	N	00	N
26	20240326	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-50	5	-0.19	5172678700	196993	63.33	26200	26700	25950	34450	18550	26500	26257.23	0.47	0	10466	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3199	-28.53	6.26	12	1.63	-927.00	4225.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	23350	13.28	20240312	49350	-46.40	20230906	20350	29.98	20230707	2.47	N	304100	500	60 억		57077	N	N	192	N	00	N
27	20240326	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-250	5	-0.94	4849092000	184729	59.39	26200	26700	25950	34450	18550	26500	26249.51	0.47	0	11334	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3175	-28.32	6.21	12	1.53	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	23350	12.42	20240312	49350	-46.81	20230906	20350	28.99	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
28	20240326	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-350	5	-1.32	3693788500	140413	45.14	26200	26700	26100	34450	18550	26500	26306.34	0.47	0	7978	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3163	-28.21	6.19	12	1.16	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	23350	11.99	20240312	49350	-47.01	20230906	20350	28.50	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
29	20240326	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-350	5	-1.32	3101724850	117769	37.86	26200	26700	26150	34450	18550	26500	26337.10	0.47	0	5385	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3163	-28.21	6.19	12	0.97	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	23350	11.99	20240312	49350	-47.01	20230906	20350	28.50	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
30	20240326	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	0	3	0.00	2556598000	97019	31.19	26200	26700	26200	34450	18550	26500	26351.23	0.47	0	9689	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3205	-28.59	6.27	12	0.80	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
31	20240326	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-200	5	-0.75	2134305800	80976	26.03	26200	26700	26200	34450	18550	26500	26356.93	0.47	0	7270	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3181	-28.37	6.22	12	0.67	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	23350	12.63	20240312	49350	-46.71	20230906	20350	29.24	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
32	20240326	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	0	3	0.00	1387848300	52602	16.91	26200	26700	26200	34450	18550	26500	26383.53	0.47	0	5279	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3205	-28.59	6.27	12	0.43	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
33	20240326	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-100	5	-0.38	332005500	12631	4.06	26200	26500	26200	34450	18550	26500	26281.72	0.47	0	2790	28200	27350	26700	25850	25200	27025	25525	60	7950	500	18550	50	1	12093808	3193	-28.48	6.25	12	0.10	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	23350	13.06	20240312	49350	-46.50	20230906	20350	29.73	20230707	2.47	N	304100	500	60 억		57077	N	N	2	N	00	N
34	20240325	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-1150	5	-4.16	8264863650	309230	89.70	27500	27550	26050	35900	19400	27650	26725.76	0.78	0	-36899	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3205	-28.59	6.27	12	2.56	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.49	N	304100	500	60 억		93956	N	N	2	N	00	N
35	20240325	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-1150	5	-4.16	7938421650	296898	86.12	27500	27550	26050	35900	19400	27650	26736.03	0.78	0	-35335	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3205	-28.59	6.27	12	2.45	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
36	20240325	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-1300	5	-4.70	7371991250	275407	79.89	27500	27550	26050	35900	19400	27650	26765.70	0.78	0	-29455	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3187	-28.43	6.24	12	2.28	-927.00	4225.00	49350	20230906	-46.61	20350	20230707	29.48	35900	-26.60	20240108	23350	12.85	20240312	49350	-46.61	20230906	20350	29.48	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
37	20240325	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-1300	5	-4.70	6115963550	227528	66.00	27500	27550	26250	35900	19400	27650	26878.02	0.78	0	-23034	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3187	-28.43	6.24	12	1.88	-927.00	4225.00	49350	20230906	-46.61	20350	20230707	29.48	35900	-26.60	20240108	23350	12.85	20240312	49350	-46.61	20230906	20350	29.48	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
38	20240325	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-950	5	-3.44	4287322650	158424	45.95	27500	27550	26650	35900	19400	27650	27060.10	0.78	0	-16284	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3229	-28.80	6.32	12	1.31	-927.00	4225.00	49350	20230906	-45.90	20350	20230707	31.20	35900	-25.63	20240108	23350	14.35	20240312	49350	-45.90	20230906	20350	31.20	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
39	20240325	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-600	5	-2.17	3336738050	122939	35.66	27500	27550	26900	35900	19400	27650	27138.92	0.78	0	-14136	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3271	-29.18	6.40	12	1.02	-927.00	4225.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
40	20240325	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	-500	5	-1.81	2054563850	75491	21.90	27500	27550	27000	35900	19400	27650	27212.54	0.78	0	-2670	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3283	-29.29	6.43	12	0.62	-927.00	4225.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
41	20240325	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-600	5	-2.17	1000836150	36680	10.64	27500	27550	27050	35900	19400	27650	27279.56	0.78	0	-4102	28950	28300	27550	26900	26150	28625	27225	60	8250	500	19350	50	1	12093808	3271	-29.18	6.40	12	0.30	-927.00	4225.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.49	N	304100	500	60 억		93956	N	N	47	N	00	N
42	20240322	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	600	2	2.22	9296141300	338138	79.32	27400	28200	26800	35150	18950	27050	27491.66	0.88	0	-11659	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3344	-29.83	6.54	12	2.80	-927.00	4225.00	49350	20230906	-43.97	20350	20230707	35.87	35900	-22.98	20240108	23350	18.42	20240312	49350	-43.97	20230906	20350	35.87	20230707	2.43	N	304100	500	60 억		106053	N	N	47	N	00	N
43	20240322	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	700	2	2.59	8490375350	308980	72.48	27400	28200	26800	35150	18950	27050	27478.74	0.88	0	-2494	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3356	-29.94	6.57	12	2.55	-927.00	4225.00	49350	20230906	-43.77	20350	20230707	36.36	35900	-22.70	20240108	23350	18.84	20240312	49350	-43.77	20230906	20350	36.36	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
44	20240322	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	100	2	0.37	4907247300	180127	42.26	27400	27750	26800	35150	18950	27050	27243.28	0.88	0	-9368	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3283	-29.29	6.43	12	1.49	-927.00	4225.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
45	20240322	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	100	2	0.37	4508454750	165415	38.80	27400	27750	26800	35150	18950	27050	27255.44	0.88	0	-6800	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3283	-29.29	6.43	12	1.37	-927.00	4225.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
46	20240322	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-50	5	-0.18	4183482200	153385	35.98	27400	27750	26800	35150	18950	27050	27274.41	0.88	0	-6613	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3265	-29.13	6.39	12	1.27	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	23350	15.63	20240312	49350	-45.29	20230906	20350	32.68	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
47	20240322	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	50	2	0.18	3646035600	133434	31.30	27400	27750	27000	35150	18950	27050	27324.67	0.88	0	-5357	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3277	-29.23	6.41	12	1.10	-927.00	4225.00	49350	20230906	-45.09	20350	20230707	33.17	35900	-24.51	20240108	23350	16.06	20240312	49350	-45.09	20230906	20350	33.17	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
48	20240322	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	250	2	0.92	2947311800	107672	25.26	27400	27750	27050	35150	18950	27050	27373.10	0.88	0	-4790	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3302	-29.45	6.46	12	0.89	-927.00	4225.00	49350	20230906	-44.68	20350	20230707	34.15	35900	-23.96	20240108	23350	16.92	20240312	49350	-44.68	20230906	20350	34.15	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
49	20240322	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	350	2	1.29	1114482000	40702	9.55	27400	27750	27100	35150	18950	27050	27381.63	0.88	0	-5055	28950	28000	27300	26350	25650	27650	26000	60	8100	500	18930	50	1	12093808	3314	-29.56	6.49	12	0.34	-927.00	4225.00	49350	20230906	-44.48	20350	20230707	34.64	35900	-23.68	20240108	23350	17.34	20240312	49350	-44.48	20230906	20350	34.64	20230707	2.43	N	304100	500	60 억		106053	N	N	154	N	00	N
50	20240321	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-350	5	-1.28	11415918200	419214	48.46	27650	28250	26600	35600	19200	27400	27231.97	0.73	0	18104	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3271	-29.18	6.40	12	3.47	-927.00	4225.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.59	N	304100	500	60 억		87850	N	N	123	N	00	N
51	20240321	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-400	5	-1.46	10953886550	402115	46.48	27650	28250	26600	35600	19200	27400	27240.39	0.73	0	16383	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3265	-29.13	6.39	12	3.32	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	23350	15.63	20240312	49350	-45.29	20230906	20350	32.68	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
52	20240321	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-350	5	-1.28	9986367800	366244	42.34	27650	28250	26600	35600	19200	27400	27266.71	0.73	0	14641	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3271	-29.18	6.40	12	3.03	-927.00	4225.00	49350	20230906	-45.19	20350	20230707	32.92	35900	-24.65	20240108	23350	15.85	20240312	49350	-45.19	20230906	20350	32.92	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
53	20240321	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-400	5	-1.46	9415047550	345082	39.89	27650	28250	26600	35600	19200	27400	27283.26	0.73	0	13126	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3265	-29.13	6.39	12	2.85	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	23350	15.63	20240312	49350	-45.29	20230906	20350	32.68	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
54	20240321	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-300	5	-1.09	8731749450	319790	36.97	27650	28250	26600	35600	19200	27400	27304.41	0.73	0	12986	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3277	-29.23	6.41	12	2.64	-927.00	4225.00	49350	20230906	-45.09	20350	20230707	33.17	35900	-24.51	20240108	23350	16.06	20240312	49350	-45.09	20230906	20350	33.17	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
55	20240321	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-400	5	-1.46	7206179300	262921	30.39	27650	28250	26800	35600	19200	27400	27408.18	0.73	0	8436	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3265	-29.13	6.39	12	2.17	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	23350	15.63	20240312	49350	-45.29	20230906	20350	32.68	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
56	20240321	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	-150	5	-0.55	4111684250	148379	17.15	27650	28250	27200	35600	19200	27400	27712.25	0.73	0	-8369	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3296	-29.40	6.45	12	1.23	-927.00	4225.00	49350	20230906	-44.78	20350	20230707	33.91	35900	-24.09	20240108	23350	16.70	20240312	49350	-44.78	20230906	20350	33.91	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
57	20240321	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	550	2	2.01	1292614450	46590	5.39	27650	28000	27450	35600	19200	27400	27750.03	0.73	0	-6161	29700	28550	27950	26800	26200	28250	26500	60	8200	500	19180	50	1	12093808	3380	-30.15	6.62	12	0.39	-927.00	4225.00	49350	20230906	-43.36	20350	20230707	37.35	35900	-22.14	20240108	23350	19.70	20240312	49350	-43.36	20230906	20350	37.35	20230707	2.59	N	304100	500	60 억		87850	N	N	81	N	00	N
58	20240320	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	-650	5	-2.32	23972967150	850603	110.14	28300	29100	27350	36450	19650	28050	28185.21	1.03	0	-38361	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3314	-29.56	6.49	12	7.03	-927.00	4225.00	49350	20230906	-44.48	20350	20230707	34.64	35900	-23.68	20240108	23350	17.34	20240312	49350	-44.48	20230906	20350	34.64	20230707	2.59	N	304100	500	60 억		124740	N	N	81	N	00	N
59	20240320	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-600	5	-2.14	23202606100	822540	106.51	28300	29100	27350	36450	19650	28050	28208.58	1.03	0	-42503	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3320	-29.61	6.50	12	6.80	-927.00	4225.00	49350	20230906	-44.38	20350	20230707	34.89	35900	-23.54	20240108	23350	17.56	20240312	49350	-44.38	20230906	20350	34.89	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
60	20240320	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-50	5	-0.18	21401307350	757712	98.11	28300	29100	27350	36450	19650	28050	28244.77	1.03	0	-33240	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3386	-30.20	6.63	12	6.27	-927.00	4225.00	49350	20230906	-43.26	20350	20230707	37.59	35900	-22.01	20240108	23350	19.91	20240312	49350	-43.26	20230906	20350	37.59	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
61	20240320	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28100	50	2	0.18	20348232000	720150	93.25	28300	29100	27350	36450	19650	28050	28255.69	1.03	0	-30945	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3398	-30.31	6.65	12	5.95	-927.00	4225.00	49350	20230906	-43.06	20350	20230707	38.08	35900	-21.73	20240108	23350	20.34	20240312	49350	-43.06	20230906	20350	38.08	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
62	20240320	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	0	3	0.00	19382954900	685688	88.79	28300	29100	27350	36450	19650	28050	28268.05	1.03	0	-29282	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3392	-30.26	6.64	12	5.67	-927.00	4225.00	49350	20230906	-43.16	20350	20230707	37.84	35900	-21.87	20240108	23350	20.13	20240312	49350	-43.16	20230906	20350	37.84	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
63	20240320	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-400	5	-1.43	17739521800	626513	81.13	28300	29100	27350	36450	19650	28050	28314.90	1.03	0	-22962	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3344	-29.83	6.54	12	5.18	-927.00	4225.00	49350	20230906	-43.97	20350	20230707	35.87	35900	-22.98	20240108	23350	18.42	20240312	49350	-43.97	20230906	20350	35.87	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
64	20240320	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-200	5	-0.71	15302796400	538235	69.69	28300	29100	27700	36450	19650	28050	28431.79	1.03	0	-23335	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3368	-30.04	6.59	12	4.45	-927.00	4225.00	49350	20230906	-43.57	20350	20230707	36.86	35900	-22.42	20240108	23350	19.27	20240312	49350	-43.57	20230906	20350	36.86	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
65	20240320	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28850	800	2	2.85	7275558000	254111	32.90	28300	29100	28050	36450	19650	28050	28632.54	1.03	0	-7538	29750	28900	28050	27200	26350	28475	26775	60	8400	500	19630	50	1	12093808	3489	-31.12	6.83	12	2.10	-927.00	4225.00	49350	20230906	-41.54	20350	20230707	41.77	35900	-19.64	20240108	23350	23.55	20240312	49350	-41.54	20230906	20350	41.77	20230707	2.59	N	304100	500	60 억		124740	N	N	281	N	00	N
66	20240319	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28050	-950	5	-3.28	20950908800	754581	58.40	28900	28900	27200	37700	20300	29000	27759.00	0.72	0	30917	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3392	-30.26	6.64	12	6.24	-927.00	4225.00	49350	20230906	-43.16	20350	20230707	37.84	35900	-21.87	20240108	23350	20.13	20240312	49350	-43.16	20230906	20350	37.84	20230707	2.87	N	304100	500	60 억		86473	N	N	281	N	00	N
67	20240319	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	-1200	5	-4.14	19683634800	709285	54.90	28900	28900	27200	37700	20300	29000	27747.46	0.72	0	26130	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3362	-29.99	6.58	12	5.86	-927.00	4225.00	49350	20230906	-43.67	20350	20230707	36.61	35900	-22.56	20240108	23350	19.06	20240312	49350	-43.67	20230906	20350	36.61	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
68	20240319	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	-1500	5	-5.17	16372114350	590504	45.70	28900	28900	27200	37700	20300	29000	27720.86	0.72	0	29208	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3326	-29.67	6.51	12	4.88	-927.00	4225.00	49350	20230906	-44.28	20350	20230707	35.14	35900	-23.40	20240108	23350	17.77	20240312	49350	-44.28	20230906	20350	35.14	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
69	20240319	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-1450	5	-5.00	15296448400	551346	42.67	28900	28900	27200	37700	20300	29000	27738.75	0.72	0	23598	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3332	-29.72	6.52	12	4.56	-927.00	4225.00	49350	20230906	-44.17	20350	20230707	35.38	35900	-23.26	20240108	23350	17.99	20240312	49350	-44.17	20230906	20350	35.38	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
70	20240319	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27550	-1450	5	-5.00	13528186100	486746	37.67	28900	28900	27400	37700	20300	29000	27787.58	0.72	0	16328	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3332	-29.72	6.52	12	4.02	-927.00	4225.00	49350	20230906	-44.17	20350	20230707	35.38	35900	-23.26	20240108	23350	17.99	20240312	49350	-44.17	20230906	20350	35.38	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
71	20240319	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-1300	5	-4.48	12025498600	432280	33.46	28900	28900	27400	37700	20300	29000	27812.68	0.72	0	19657	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3350	-29.88	6.56	12	3.57	-927.00	4225.00	49350	20230906	-43.87	20350	20230707	36.12	35900	-22.84	20240108	23350	18.63	20240312	49350	-43.87	20230906	20350	36.12	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
72	20240319	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-1300	5	-4.48	10411430950	374048	28.95	28900	28900	27400	37700	20300	29000	27827.52	0.72	0	5408	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3350	-29.88	6.56	12	3.09	-927.00	4225.00	49350	20230906	-43.87	20350	20230707	36.12	35900	-22.84	20240108	23350	18.63	20240312	49350	-43.87	20230906	20350	36.12	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
73	20240319	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	-1350	5	-4.66	4738447100	168703	13.06	28900	28900	27600	37700	20300	29000	28075.35	0.72	0	-15659	29933	29466	28833	28366	27733	29150	28050	60	8700	500	20300	50	1	12093808	3344	-29.83	6.54	12	1.39	-927.00	4225.00	49350	20230906	-43.97	20350	20230707	35.87	35900	-22.98	20240108	23350	18.42	20240312	49350	-43.97	20230906	20350	35.87	20230707	2.87	N	304100	500	60 억		86473	N	N	23	N	00	N
74	20240318	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29000	-800	5	-2.68	36553821450	1270514	16.21	29250	29300	28200	38700	20900	29800	28768.94	0.45	0	39420	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3507	-31.28	6.86	12	10.51	-927.00	4225.00	49350	20230906	-41.24	20350	20230707	42.51	35900	-19.22	20240108	23350	24.20	20240312	49350	-41.24	20230906	20350	42.51	20230707	2.91	N	304100	500	60 억		54429	N	N	23	N	00	N
75	20240318	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29050	-750	5	-2.52	34149477900	1187669	15.15	29250	29300	28200	38700	20900	29800	28751.93	0.45	0	54954	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3513	-31.34	6.88	12	9.82	-927.00	4225.00	49350	20230906	-41.13	20350	20230707	42.75	35900	-19.08	20240108	23350	24.41	20240312	49350	-41.13	20230906	20350	42.75	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
76	20240318	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28750	-1050	5	-3.52	31262438600	1087931	13.88	29250	29300	28200	38700	20900	29800	28734.09	0.45	0	71878	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3477	-31.01	6.80	12	9.00	-927.00	4225.00	49350	20230906	-41.74	20350	20230707	41.28	35900	-19.92	20240108	23350	23.13	20240312	49350	-41.74	20230906	20350	41.28	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
77	20240318	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29000	-800	5	-2.68	29522603700	1027558	13.11	29250	29300	28200	38700	20900	29800	28729.14	0.45	0	68926	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3507	-31.28	6.86	12	8.50	-927.00	4225.00	49350	20230906	-41.24	20350	20230707	42.51	35900	-19.22	20240108	23350	24.20	20240312	49350	-41.24	20230906	20350	42.51	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
78	20240318	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-1300	5	-4.36	25421969200	885555	11.30	29250	29300	28200	38700	20900	29800	28705.37	0.45	0	77180	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3447	-30.74	6.75	12	7.32	-927.00	4225.00	49350	20230906	-42.25	20350	20230707	40.05	35900	-20.61	20240108	23350	22.06	20240312	49350	-42.25	20230906	20350	40.05	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
79	20240318	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28500	-1300	5	-4.36	24115781150	839779	10.71	29250	29300	28200	38700	20900	29800	28714.72	0.45	0	76673	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3447	-30.74	6.75	12	6.94	-927.00	4225.00	49350	20230906	-42.25	20350	20230707	40.05	35900	-20.61	20240108	23350	22.06	20240312	49350	-42.25	20230906	20350	40.05	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
80	20240318	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28700	-1100	5	-3.69	19509408650	679138	8.66	29250	29300	28200	38700	20900	29800	28724.14	0.45	0	78692	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3471	-30.96	6.79	12	5.62	-927.00	4225.00	49350	20230906	-41.84	20350	20230707	41.03	35900	-20.06	20240108	23350	22.91	20240312	49350	-41.84	20230906	20350	41.03	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
81	20240318	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28650	-1150	5	-3.86	9246148500	319375	4.07	29250	29300	28600	38700	20900	29800	28946.41	0.45	0	48961	34766	32282	28416	25932	22066	33525	27175	60	8900	500	20860	50	1	12093808	3465	-30.91	6.78	12	2.64	-927.00	4225.00	49350	20230906	-41.95	20350	20230707	40.79	35900	-20.19	20240108	23350	22.70	20240312	49350	-41.95	20230906	20350	40.79	20230707	2.91	N	304100	500	60 억		54429	N	N	235	N	00	N
82	20240315	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29800	5500	2	22.63	228765204850	7783163	8274.24	24900	30900	24550	31550	17050	24300	29391.72	0.61	0	-20147	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3604	-32.15	7.05	12	64.36	-927.00	4225.00	49350	20230906	-39.61	20350	20230707	46.44	35900	-16.99	20240108	23350	27.62	20240312	49350	-39.61	20230906	20350	46.44	20230707	2.94	N	304100	500	60 억		73942	N	N	235	N	00	N
83	20240315	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29700	5400	2	22.22	221074849400	7523051	7997.72	24900	30900	24550	31550	17050	24300	29386.34	0.61	0	-22003	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3592	-32.04	7.03	12	62.21	-927.00	4225.00	49350	20230906	-39.82	20350	20230707	45.95	35900	-17.27	20240108	23350	27.19	20240312	49350	-39.82	20230906	20350	45.95	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
84	20240315	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	5350	2	22.02	195849541750	6676880	7098.16	24900	30900	24550	31550	17050	24300	29332.51	0.61	0	-19607	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3586	-31.98	7.02	12	55.21	-927.00	4225.00	49350	20230906	-39.92	20350	20230707	45.70	35900	-17.41	20240108	23350	26.98	20240312	49350	-39.92	20230906	20350	45.70	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
85	20240315	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29200	4900	2	20.16	178656932050	6094550	6479.08	24900	30900	24550	31550	17050	24300	29314.23	0.61	0	-4481	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3531	-31.50	6.91	12	50.39	-927.00	4225.00	49350	20230906	-40.83	20350	20230707	43.49	35900	-18.66	20240108	23350	25.05	20240312	49350	-40.83	20230906	20350	43.49	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
86	20240315	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29400	5100	2	20.99	167469845650	5709420	6069.65	24900	30900	24550	31550	17050	24300	29332.22	0.61	0	-14473	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3556	-31.72	6.96	12	47.21	-927.00	4225.00	49350	20230906	-40.43	20350	20230707	44.47	35900	-18.11	20240108	23350	25.91	20240312	49350	-40.43	20230906	20350	44.47	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
87	20240315	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29650	5350	2	22.02	156866645150	5348448	5685.91	24900	30900	24550	31550	17050	24300	29329.39	0.61	0	-7433	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3586	-31.98	7.02	12	44.22	-927.00	4225.00	49350	20230906	-39.92	20350	20230707	45.70	35900	-17.41	20240108	23350	26.98	20240312	49350	-39.92	20230906	20350	45.70	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
88	20240315	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30500	6200	2	25.51	126544746100	4334463	4607.94	24900	30900	24550	31550	17050	24300	29195.04	0.61	0	15223	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3689	-32.90	7.22	12	35.84	-927.00	4225.00	49350	20230906	-38.20	20350	20230707	49.88	35900	-15.04	20240108	23350	30.62	20240312	49350	-38.20	20230906	20350	49.88	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
89	20240315	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	2800	2	11.52	8644508250	328734	349.48	24900	27300	24550	31550	17050	24300	26296.47	0.61	0	20502	25166	24732	24366	23932	23566	24550	23750	60	7250	500	17010	50	1	12093808	3277	-29.23	6.41	12	2.72	-927.00	4225.00	49350	20230906	-45.09	20350	20230707	33.17	35900	-24.51	20240108	23350	16.06	20240312	49350	-45.09	20230906	20350	33.17	20230707	2.94	N	304100	500	60 억		73942	N	N	74	N	00	N
90	20240314	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	2257979100	93152	42.83	24750	24800	24000	32100	17300	24700	24239.48	0.61	0	-319	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2939	-26.21	5.75	12	0.77	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	23350	4.07	20240312	49350	-50.76	20230906	20350	19.41	20230707	2.95	N	304100	500	60 억		74261	N	N	74	N	00	N
91	20240314	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	2184903950	90143	41.45	24750	24800	24000	32100	17300	24700	24237.99	0.61	0	-121	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2939	-26.21	5.75	12	0.75	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	23350	4.07	20240312	49350	-50.76	20230906	20350	19.41	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
92	20240314	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-250	5	-1.01	1900193750	78426	36.06	24750	24800	24000	32100	17300	24700	24228.88	0.61	0	461	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2957	-26.38	5.79	12	0.65	-927.00	4225.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	23350	4.71	20240312	49350	-50.46	20230906	20350	20.15	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
93	20240314	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	1652713400	68265	31.39	24750	24800	24000	32100	17300	24700	24209.97	0.61	0	-2281	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2939	-26.21	5.75	12	0.56	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	23350	4.07	20240312	49350	-50.76	20230906	20350	19.41	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
94	20240314	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-450	5	-1.82	1516687950	62656	28.81	24750	24800	24000	32100	17300	24700	24206.26	0.61	0	-1856	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2933	-26.16	5.74	12	0.52	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	23350	3.85	20240312	49350	-50.86	20230906	20350	19.16	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
95	20240314	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-600	5	-2.43	1238940050	51177	23.53	24750	24800	24000	32100	17300	24700	24208.53	0.61	0	-3134	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2915	-26.00	5.70	12	0.42	-927.00	4225.00	49350	20230906	-51.17	20350	20230707	18.43	35900	-32.87	20240108	23350	3.21	20240312	49350	-51.17	20230906	20350	18.43	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
96	20240314	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-550	5	-2.23	742332350	30527	14.04	24750	24800	24100	32100	17300	24700	24316.72	0.61	0	-3362	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2921	-26.05	5.72	12	0.25	-927.00	4225.00	49350	20230906	-51.06	20350	20230707	18.67	35900	-32.73	20240108	23350	3.43	20240312	49350	-51.06	20230906	20350	18.67	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
97	20240314	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	185907350	7575	3.48	24750	24800	24300	32100	17300	24700	24541.37	0.61	0	-1106	25500	25100	24400	24000	23300	25300	24200	60	7400	500	17290	50	1	12093808	2939	-26.21	5.75	12	0.06	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	23350	4.07	20240312	49350	-50.76	20230906	20350	19.41	20230707	2.95	N	304100	500	60 억		74261	N	N	1928	N	00	N
98	20240313	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1100	2	4.66	5301452350	216517	257.09	23900	24800	23700	30650	16550	23600	24484.91	0.45	0	19987	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2987	-26.65	5.85	12	1.79	-927.00	4225.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	23350	5.78	20240312	49350	-49.95	20230906	20350	21.38	20230707	2.98	N	304100	500	60 억		54295	N	N	1928	N	00	N
99	20240313	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	1150	2	4.87	5202626300	212517	252.34	23900	24800	23700	30650	16550	23600	24480.99	0.45	0	19877	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2993	-26.70	5.86	12	1.76	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	23350	6.00	20240312	49350	-49.85	20230906	20350	21.62	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
100	20240313	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	800	2	3.39	4243812950	173684	206.23	23900	24750	23700	30650	16550	23600	24434.10	0.45	0	-1529	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2951	-26.32	5.78	12	1.44	-927.00	4225.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	23350	4.50	20240312	49350	-50.56	20230906	20350	19.90	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
101	20240313	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	950	2	4.03	3766587500	154123	183.00	23900	24750	23700	30650	16550	23600	24438.84	0.45	0	4326	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2969	-26.48	5.81	12	1.27	-927.00	4225.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
102	20240313	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	850	2	3.60	3554785100	145469	172.73	23900	24750	23700	30650	16550	23600	24436.72	0.45	0	4711	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2957	-26.38	5.79	12	1.20	-927.00	4225.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	23350	4.71	20240312	49350	-50.46	20230906	20350	20.15	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
103	20240313	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	1150	2	4.87	3169439750	129818	154.15	23900	24750	23700	30650	16550	23600	24414.49	0.45	0	7247	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2993	-26.70	5.86	12	1.07	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	23350	6.00	20240312	49350	-49.85	20230906	20350	21.62	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
104	20240313	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	950	2	4.03	2346745400	96313	114.36	23900	24750	23700	30650	16550	23600	24365.82	0.45	0	-1495	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2969	-26.48	5.81	12	0.80	-927.00	4225.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
105	20240313	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	550	2	2.33	362074750	15126	17.96	23900	24200	23700	30650	16550	23600	23937.24	0.45	0	-1805	24100	23850	23600	23350	23100	23975	23475	60	7050	500	16520	50	1	12093808	2921	-26.05	5.72	12	0.13	-927.00	4225.00	49350	20230906	-51.06	20350	20230707	18.67	35900	-32.73	20240108	23350	3.43	20240312	49350	-51.06	20230906	20350	18.67	20230707	2.98	N	304100	500	60 억		54295	N	N	46	N	00	N
106	20240312	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	150	2	0.64	1924817350	81716	50.69	23450	23850	23350	30450	16450	23450	23554.79	0.43	0	2054	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2854	-25.46	5.59	12	0.68	-927.00	4225.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	23350	1.07	20240312	49350	-52.18	20230906	20350	15.97	20230707	2.95	N	304100	500	60 억		52130	N	N	46	N	00	N
107	20240312	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	100	2	0.43	1817341300	77156	47.86	23450	23850	23350	30450	16450	23450	23554.12	0.43	0	1849	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2848	-25.40	5.57	12	0.64	-927.00	4225.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	23350	0.86	20240312	49350	-52.28	20230906	20350	15.72	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
108	20240312	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	100	2	0.43	1541649200	65418	40.58	23450	23850	23350	30450	16450	23450	23566.13	0.43	0	1923	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2848	-25.40	5.57	12	0.54	-927.00	4225.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	23350	0.86	20240312	49350	-52.28	20230906	20350	15.72	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
109	20240312	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	100	2	0.43	1386841950	58845	36.50	23450	23850	23350	30450	16450	23450	23567.71	0.43	0	1762	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2848	-25.40	5.57	12	0.49	-927.00	4225.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	23350	0.86	20240312	49350	-52.28	20230906	20350	15.72	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
110	20240312	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	50	2	0.21	1209817400	51344	31.85	23450	23850	23350	30450	16450	23450	23562.98	0.43	0	2811	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2842	-25.35	5.56	12	0.42	-927.00	4225.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	23350	0.64	20240312	49350	-52.38	20230906	20350	15.48	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
111	20240312	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	100	2	0.43	1018880250	43221	26.81	23450	23850	23350	30450	16450	23450	23573.73	0.43	0	2786	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2848	-25.40	5.57	12	0.36	-927.00	4225.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	23350	0.86	20240312	49350	-52.28	20230906	20350	15.72	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
112	20240312	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	200	2	0.85	725254950	30729	19.06	23450	23850	23350	30450	16450	23450	23601.65	0.43	0	1140	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2860	-25.51	5.60	12	0.25	-927.00	4225.00	49350	20230906	-52.08	20350	20230707	16.22	35900	-34.12	20240108	23350	1.28	20240312	49350	-52.08	20230906	20350	16.22	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
113	20240312	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	150	2	0.64	118595000	5056	3.14	23450	23650	23350	30450	16450	23450	23456.29	0.43	0	67	24483	23966	23683	23166	22883	23825	23025	60	7000	500	16410	50	1	12093808	2854	-25.46	5.59	12	0.04	-927.00	4225.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	23350	1.07	20240312	49350	-52.18	20230906	20350	15.97	20230707	2.95	N	304100	500	60 억		52130	N	N	74	N	00	N
114	20240311	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-850	5	-3.50	3779563200	160234	127.22	24000	24200	23400	31550	17050	24300	23587.94	0.46	0	-3478	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2836	-25.30	5.55	12	1.32	-927.00	4225.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	23400	0.21	20240311	49350	-52.48	20230906	20350	15.23	20230707	2.99	N	304100	500	60 억		55844	N	N	74	N	00	N
115	20240311	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-800	5	-3.29	3593713500	152314	120.93	24000	24200	23400	31550	17050	24300	23593.81	0.46	0	-3412	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2842	-25.35	5.56	12	1.26	-927.00	4225.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	23400	0.43	20240311	49350	-52.38	20230906	20350	15.48	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
116	20240311	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-750	5	-3.09	3038871750	128677	102.17	24000	24200	23450	31550	17050	24300	23615.93	0.46	0	-3294	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2848	-25.40	5.57	12	1.06	-927.00	4225.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	23450	0.43	20240311	49350	-52.28	20230906	20350	15.72	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
117	20240311	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-800	5	-3.29	2786628400	117961	93.66	24000	24200	23450	31550	17050	24300	23622.93	0.46	0	-3242	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2842	-25.35	5.56	12	0.98	-927.00	4225.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	23450	0.21	20240311	49350	-52.38	20230906	20350	15.48	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
118	20240311	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-800	5	-3.29	2511867650	106265	84.37	24000	24200	23500	31550	17050	24300	23637.36	0.46	0	-2781	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2842	-25.35	5.56	12	0.88	-927.00	4225.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	23500	0.00	20240311	49350	-52.38	20230906	20350	15.48	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
119	20240311	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-700	5	-2.88	1984503000	83860	66.58	24000	24200	23500	31550	17050	24300	23663.98	0.46	0	-2402	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2854	-25.46	5.59	12	0.69	-927.00	4225.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	23500	0.43	20240311	49350	-52.18	20230906	20350	15.97	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
120	20240311	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-700	5	-2.88	1587986750	67063	53.25	24000	24200	23500	31550	17050	24300	23678.43	0.46	0	-2904	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2854	-25.46	5.59	12	0.55	-927.00	4225.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	23500	0.43	20240311	49350	-52.18	20230906	20350	15.97	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
121	20240311	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-600	5	-2.47	629352900	26431	20.99	24000	24200	23500	31550	17050	24300	23809.96	0.46	0	1049	25400	24850	24500	23950	23600	24675	23775	60	7250	500	17010	50	1	12093808	2866	-25.57	5.61	12	0.22	-927.00	4225.00	49350	20230906	-51.98	20350	20230707	16.46	35900	-33.98	20240108	23500	0.85	20240311	49350	-51.98	20230906	20350	16.46	20230707	2.99	N	304100	500	60 억		55844	N	N	71	N	00	N
122	20240308	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-250	5	-1.02	3021551600	124146	127.05	25050	25050	24150	31900	17200	24550	24338.80	0.51	0	-6381	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2939	-26.21	5.75	12	1.03	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	24050	1.04	20240201	49350	-50.76	20230906	20350	19.41	20230707	2.98	N	304100	500	60 억		62164	N	N	71	N	00	N
123	20240308	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-250	5	-1.02	2794250100	114807	117.49	25050	25050	24150	31900	17200	24550	24338.67	0.51	0	-3868	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2939	-26.21	5.75	12	0.95	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	24050	1.04	20240201	49350	-50.76	20230906	20350	19.41	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
124	20240308	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-250	5	-1.02	2570507750	105602	108.07	25050	25050	24150	31900	17200	24550	24341.47	0.51	0	-3201	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2939	-26.21	5.75	12	0.87	-927.00	4225.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	24050	1.04	20240201	49350	-50.76	20230906	20350	19.41	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
125	20240308	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-300	5	-1.22	2350591650	96523	98.78	25050	25050	24150	31900	17200	24550	24352.66	0.51	0	-2968	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2933	-26.16	5.74	12	0.80	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	24050	0.83	20240201	49350	-50.86	20230906	20350	19.16	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
126	20240308	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-300	5	-1.22	1986819050	81489	83.39	25050	25050	24150	31900	17200	24550	24381.44	0.51	0	-2962	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2933	-26.16	5.74	12	0.67	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	24050	0.83	20240201	49350	-50.86	20230906	20350	19.16	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
127	20240308	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-300	5	-1.22	1656506400	67883	69.47	25050	25050	24150	31900	17200	24550	24402.37	0.51	0	-2585	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2933	-26.16	5.74	12	0.56	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	24050	0.83	20240201	49350	-50.86	20230906	20350	19.16	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
128	20240308	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-200	5	-0.81	1097417650	44833	45.88	25050	25050	24250	31900	17200	24550	24477.90	0.51	0	-2966	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	2945	-26.27	5.76	12	0.37	-927.00	4225.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	24050	1.25	20240201	49350	-50.66	20230906	20350	19.66	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
129	20240308	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	300	2	1.22	165347450	6631	6.79	25050	25050	24750	31900	17200	24550	24935.52	0.51	0	-2331	25550	25050	24800	24300	24050	24925	24175	60	7350	500	17180	50	1	12093808	3005	-26.81	5.88	12	0.05	-927.00	4225.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	24050	3.33	20240201	49350	-49.65	20230906	20350	22.11	20230707	2.98	N	304100	500	60 억		62164	N	N	257	N	00	N
130	20240307	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-100	5	-0.41	2400970650	96661	92.61	25200	25300	24550	32000	17300	24650	24839.99	0.55	0	-3761	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	2969	-26.48	5.81	12	0.80	-927.00	4225.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	24050	2.08	20240201	49350	-50.25	20230906	20350	20.64	20230707	2.96	N	304100	500	60 억		65915	N	N	208	N	00	N
131	20240307	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-100	5	-0.41	2300352050	92564	88.68	25200	25300	24550	32000	17300	24650	24851.60	0.55	0	-3723	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	2969	-26.48	5.81	12	0.77	-927.00	4225.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	24050	2.08	20240201	49350	-50.25	20230906	20350	20.64	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
132	20240307	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	0	3	0.00	1982515300	79649	76.31	25200	25300	24600	32000	17300	24650	24890.82	0.55	0	-5133	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	2981	-26.59	5.83	12	0.66	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
133	20240307	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	200	2	0.81	1653979550	66356	63.57	25200	25300	24700	32000	17300	24650	24926.08	0.55	0	-4934	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	3005	-26.81	5.88	12	0.55	-927.00	4225.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	24050	3.33	20240201	49350	-49.65	20230906	20350	22.11	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
134	20240307	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	50	2	0.20	1471779200	59001	56.53	25200	25300	24700	32000	17300	24650	24945.26	0.55	0	-3272	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	2987	-26.65	5.85	12	0.49	-927.00	4225.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	24050	2.70	20240201	49350	-49.95	20230906	20350	21.38	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
135	20240307	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	200	2	0.81	1241164200	49703	47.62	25200	25300	24750	32000	17300	24650	24971.97	0.55	0	-2199	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	3005	-26.81	5.88	12	0.41	-927.00	4225.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	24050	3.33	20240201	49350	-49.65	20230906	20350	22.11	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
136	20240307	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	300	2	1.22	907563400	36297	34.77	25200	25300	24750	32000	17300	24650	25004.35	0.55	0	-1139	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	3017	-26.91	5.91	12	0.30	-927.00	4225.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	24050	3.74	20240201	49350	-49.44	20230906	20350	22.60	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
137	20240307	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	450	2	1.83	440040600	17508	16.77	25200	25300	24950	32000	17300	24650	25135.21	0.55	0	1386	25316	24982	24766	24432	24216	24875	24325	60	7350	500	17250	50	1	12093808	3036	-27.08	5.94	12	0.14	-927.00	4225.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	24050	4.37	20240201	49350	-49.14	20230906	20350	23.34	20230707	2.96	N	304100	500	60 억		65915	N	N	0	N	00	N
138	20240306	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-450	5	-1.79	2505356650	101346	81.00	24950	25100	24550	32600	17600	25100	24721.09	0.54	0	313	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2981	-26.59	5.83	12	0.84	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
139	20240306	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-450	5	-1.79	2370532950	95880	76.63	24950	25100	24550	32600	17600	25100	24723.67	0.54	0	578	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2981	-26.59	5.83	12	0.79	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
140	20240306	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-450	5	-1.79	2066654550	83530	66.76	24950	25100	24550	32600	17600	25100	24741.16	0.54	0	3415	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2981	-26.59	5.83	12	0.69	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
141	20240306	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	1847475750	74651	59.66	24950	25100	24550	32600	17600	25100	24747.83	0.54	0	4106	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2993	-26.70	5.86	12	0.62	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
142	20240306	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-450	5	-1.79	1592929350	64338	51.42	24950	25100	24550	32600	17600	25100	24758.38	0.54	0	4665	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2981	-26.59	5.83	12	0.53	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
143	20240306	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	1245080700	50244	40.16	24950	25100	24550	32600	17600	25100	24780.23	0.54	0	6021	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2993	-26.70	5.86	12	0.42	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
144	20240306	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-300	5	-1.20	961429400	38787	31.00	24950	25100	24550	32600	17600	25100	24786.83	0.54	0	5984	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	2999	-26.75	5.87	12	0.32	-927.00	4225.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	24050	3.12	20240201	49350	-49.75	20230906	20350	21.87	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
145	20240306	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	-250	5	-1.00	230326800	9307	7.44	24950	24950	24550	32600	17600	25100	24744.95	0.54	0	1462	25833	25466	25183	24816	24533	25325	24675	60	7500	500	17570	50	1	12093808	3005	-26.81	5.88	12	0.08	-927.00	4225.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	24050	3.33	20240201	49350	-49.65	20230906	20350	22.11	20230707	3.05	N	304100	500	60 억		65604	N	N	1	N	00	N
146	20240305	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-500	5	-1.95	3111702550	123804	61.43	25500	25550	24900	33250	17950	25600	25134.14	0.53	0	1278	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3036	-27.08	5.94	12	1.02	-927.00	4225.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	24050	4.37	20240201	49350	-49.14	20230906	20350	23.34	20230707	3.00	N	304100	500	60 억		64349	N	N	1	N	00	N
147	20240305	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-550	5	-2.15	2958440200	117680	58.39	25500	25550	24900	33250	17950	25600	25139.70	0.53	0	1429	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3029	-27.02	5.93	12	0.97	-927.00	4225.00	49350	20230906	-49.24	20350	20230707	23.10	35900	-30.22	20240108	24050	4.16	20240201	49350	-49.24	20230906	20350	23.10	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
148	20240305	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	-650	5	-2.54	2689821800	106917	53.05	25500	25550	24900	33250	17950	25600	25158.04	0.53	0	1845	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3017	-26.91	5.91	12	0.88	-927.00	4225.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	24050	3.74	20240201	49350	-49.44	20230906	20350	22.60	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
149	20240305	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-550	5	-2.15	2524520550	100310	49.77	25500	25550	24900	33250	17950	25600	25167.19	0.53	0	2258	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3029	-27.02	5.93	12	0.83	-927.00	4225.00	49350	20230906	-49.24	20350	20230707	23.10	35900	-30.22	20240108	24050	4.16	20240201	49350	-49.24	20230906	20350	23.10	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
150	20240305	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-550	5	-2.15	2272504000	90219	44.77	25500	25550	24900	33250	17950	25600	25188.75	0.53	0	3424	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3029	-27.02	5.93	12	0.75	-927.00	4225.00	49350	20230906	-49.24	20350	20230707	23.10	35900	-30.22	20240108	24050	4.16	20240201	49350	-49.24	20230906	20350	23.10	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
151	20240305	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-550	5	-2.15	1770156350	70131	34.80	25500	25550	25000	33250	17950	25600	25240.71	0.53	0	2985	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3029	-27.02	5.93	12	0.58	-927.00	4225.00	49350	20230906	-49.24	20350	20230707	23.10	35900	-30.22	20240108	24050	4.16	20240201	49350	-49.24	20230906	20350	23.10	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
152	20240305	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-250	5	-0.98	1298013000	51382	25.50	25500	25550	25050	33250	17950	25600	25262.02	0.53	0	4341	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3066	-27.35	6.00	12	0.42	-927.00	4225.00	49350	20230906	-48.63	20350	20230707	24.57	35900	-29.39	20240108	24050	5.41	20240201	49350	-48.63	20230906	20350	24.57	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
153	20240305	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-450	5	-1.76	486418050	19195	9.52	25500	25550	25150	33250	17950	25600	25340.87	0.53	0	1150	26500	26050	25150	24700	23800	26275	24925	60	7650	500	17920	50	1	12093808	3042	-27.13	5.95	12	0.16	-927.00	4225.00	49350	20230906	-49.04	20350	20230707	23.59	35900	-29.94	20240108	24050	4.57	20240201	49350	-49.04	20230906	20350	23.59	20230707	3.00	N	304100	500	60 억		64349	N	N	11	N	00	N
154	20240304	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	1400	2	5.79	4966179700	198253	182.37	24250	25600	24250	31450	16950	24200	25046.20	0.48	0	6476	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	3096	-27.62	6.06	12	1.64	-927.00	4225.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	24050	6.44	20240201	49350	-48.13	20230906	20350	25.80	20230707	3.06	N	304100	500	60 억		58017	N	N	11	N	00	N
155	20240304	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	1100	2	4.55	4306958950	172394	158.58	24250	25500	24250	31450	16950	24200	24983.83	0.48	0	6275	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	3060	-27.29	5.99	12	1.43	-927.00	4225.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	24050	5.20	20240201	49350	-48.73	20230906	20350	24.32	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
156	20240304	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	900	2	3.72	3580233400	143529	132.03	24250	25500	24250	31450	16950	24200	24945.00	0.48	0	6078	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	3036	-27.08	5.94	12	1.19	-927.00	4225.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	24050	4.37	20240201	49350	-49.14	20230906	20350	23.34	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
157	20240304	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	400	2	1.65	1368879150	55632	51.17	24250	24850	24250	31450	16950	24200	24606.93	0.48	0	1820	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	2975	-26.54	5.82	12	0.46	-927.00	4225.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	24050	2.29	20240201	49350	-50.15	20230906	20350	20.88	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
158	20240304	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	500	2	2.07	1235814200	50233	46.21	24250	24850	24250	31450	16950	24200	24602.69	0.48	0	1645	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	2987	-26.65	5.85	12	0.42	-927.00	4225.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	24050	2.70	20240201	49350	-49.95	20230906	20350	21.38	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
159	20240304	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	450	2	1.86	1075249500	43713	40.21	24250	24850	24250	31450	16950	24200	24599.13	0.48	0	1652	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	2981	-26.59	5.83	12	0.36	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
160	20240304	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	550	2	2.27	785687450	31981	29.42	24250	24850	24250	31450	16950	24200	24568.83	0.48	0	1115	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	2993	-26.70	5.86	12	0.26	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N
161	20240304	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	250	2	1.03	248907050	10204	9.39	24250	24600	24250	31450	16950	24200	24395.60	0.48	0	1216	24800	24500	24300	24000	23800	24400	23900	60	7250	500	16940	50	1	12093808	2957	-26.38	5.79	12	0.08	-927.00	4225.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	24050	1.66	20240201	49350	-50.46	20230906	20350	20.15	20230707	3.06	N	304100	500	60 억		58017	N	N	12080	N	00	N