KissMeData/384470/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	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	130	2	0.81	2762340770	172986	59.92	16180	16320	15700	20750	11180	15970	15968.36	1.31	0	-6181	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2060	-16.60	77.78	12	1.35	-970.00	207.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15090	6.69	20240327	46000	-65.00	20230918	13920	15.66	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
3	20240329	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	130	2	0.81	2683723170	168102	58.23	16180	16320	15700	20750	11180	15970	15964.85	1.31	0	-6707	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2060	-16.60	77.78	12	1.31	-970.00	207.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15090	6.69	20240327	46000	-65.00	20230918	13920	15.66	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
4	20240329	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-130	5	-0.81	1792033740	112747	39.05	16180	16290	15700	20750	11180	15970	15894.29	1.31	0	-20188	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2027	-16.33	76.52	12	0.88	-970.00	207.00	46000	20230918	-65.57	13920	20231019	13.79	31050	-48.99	20240110	15090	4.97	20240327	46000	-65.57	20230918	13920	13.79	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
5	20240329	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-180	5	-1.13	1625988800	102225	35.41	16180	16290	15700	20750	11180	15970	15905.98	1.31	0	-20822	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2020	-16.28	76.28	12	0.80	-970.00	207.00	46000	20230918	-65.67	13920	20231019	13.43	31050	-49.15	20240110	15090	4.64	20240327	46000	-65.67	20230918	13920	13.43	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
6	20240329	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-220	5	-1.38	1329636530	83390	28.88	16180	16290	15720	20750	11180	15970	15944.80	1.31	0	-17991	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2015	-16.24	76.09	12	0.65	-970.00	207.00	46000	20230918	-65.76	13920	20231019	13.15	31050	-49.28	20240110	15090	4.37	20240327	46000	-65.76	20230918	13920	13.15	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
7	20240329	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-120	5	-0.75	1108616060	69403	24.04	16180	16290	15720	20750	11180	15970	15973.60	1.31	0	-10329	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2028	-16.34	76.57	12	0.54	-970.00	207.00	46000	20230918	-65.54	13920	20231019	13.86	31050	-48.95	20240110	15090	5.04	20240327	46000	-65.54	20230918	13920	13.86	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
8	20240329	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	100	2	0.63	751292450	47086	16.31	16180	16290	15720	20750	11180	15970	15955.75	1.31	0	-6972	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2056	-16.57	77.63	12	0.37	-970.00	207.00	46000	20230918	-65.07	13920	20231019	15.45	31050	-48.24	20240110	15090	6.49	20240327	46000	-65.07	20230918	13920	15.45	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
9	20240329	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-200	5	-1.25	388865370	24359	8.44	16180	16290	15720	20750	11180	15970	15963.93	1.31	0	-10665	17203	16586	16003	15386	14803	16895	15695	64	4780	500	11170	10	1	12793664	2018	-16.26	76.18	12	0.19	-970.00	207.00	46000	20230918	-65.72	13920	20231019	13.29	31050	-49.21	20240110	15090	4.51	20240327	46000	-65.72	20230918	13920	13.29	20231019	0.65	N	384470	500	63 억		167982	N	N	0	N	00	N
10	20240328	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	410	2	2.63	4586670980	283604	169.76	15600	16620	15420	20200	10900	15560	16172.96	1.26	0	17996	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2043	-16.46	77.15	12	2.22	-970.00	207.00	46000	20230918	-65.28	13920	20231019	14.73	31050	-48.57	20240110	15090	5.83	20240327	46000	-65.28	20230918	13920	14.73	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
11	20240328	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	410	2	2.63	4477727780	276778	165.68	15600	16620	15420	20200	10900	15560	16178.11	1.26	0	19274	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2043	-16.46	77.15	12	2.16	-970.00	207.00	46000	20230918	-65.28	13920	20231019	14.73	31050	-48.57	20240110	15090	5.83	20240327	46000	-65.28	20230918	13920	14.73	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
12	20240328	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	400	2	2.57	4234304980	261498	156.53	15600	16620	15420	20200	10900	15560	16192.56	1.26	0	21787	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2042	-16.45	77.10	12	2.04	-970.00	207.00	46000	20230918	-65.30	13920	20231019	14.66	31050	-48.60	20240110	15090	5.77	20240327	46000	-65.30	20230918	13920	14.66	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
13	20240328	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	390	2	2.51	4039206550	249230	149.19	15600	16620	15420	20200	10900	15560	16206.82	1.26	0	21925	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2041	-16.44	77.05	12	1.95	-970.00	207.00	46000	20230918	-65.33	13920	20231019	14.58	31050	-48.63	20240110	15090	5.70	20240327	46000	-65.33	20230918	13920	14.58	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
14	20240328	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	540	2	3.47	3652637440	225060	134.72	15600	16620	15420	20200	10900	15560	16229.70	1.26	0	19999	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2060	-16.60	77.78	12	1.76	-970.00	207.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15090	6.69	20240327	46000	-65.00	20230918	13920	15.66	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
15	20240328	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	710	2	4.56	3305153240	203488	121.81	15600	16620	15420	20200	10900	15560	16242.59	1.26	0	22627	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2082	-16.77	78.60	12	1.59	-970.00	207.00	46000	20230918	-64.63	13920	20231019	16.88	31050	-47.60	20240110	15090	7.82	20240327	46000	-64.63	20230918	13920	16.88	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
16	20240328	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	600	2	3.86	2708215740	166864	99.88	15600	16620	15420	20200	10900	15560	16230.19	1.26	0	17823	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	2067	-16.66	78.07	12	1.30	-970.00	207.00	46000	20230918	-64.87	13920	20231019	16.09	31050	-47.95	20240110	15090	7.09	20240327	46000	-64.87	20230918	13920	16.09	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
17	20240328	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-40	5	-0.26	49191700	3170	1.90	15600	15600	15420	20200	10900	15560	15517.51	1.26	0	-217	16166	15862	15476	15172	14786	15670	14980	64	4640	500	10890	10	1	12793664	1986	-16.00	74.98	12	0.02	-970.00	207.00	46000	20230918	-66.26	13920	20231019	11.49	31050	-50.02	20240110	15090	2.85	20240327	46000	-66.26	20230918	13920	11.49	20231019	0.63	N	384470	500	63 억		160756	N	N	4	N	00	N
18	20240327	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	-40	5	-0.26	2551702260	165586	76.19	15640	15780	15090	20250	10920	15600	15409.51	1.15	0	14725	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	1991	-16.04	75.17	12	1.29	-970.00	207.00	46000	20230918	-66.17	13920	20231019	11.78	31050	-49.89	20240110	15090	3.11	20240327	46000	-66.17	20230918	13920	11.78	20231019	0.62	N	384470	500	63 억		146731	N	N	4	N	00	N
19	20240327	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	50	2	0.32	2382583650	154713	71.18	15640	15780	15090	20250	10920	15600	15400.01	1.15	0	16448	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	2002	-16.13	75.60	12	1.21	-970.00	207.00	46000	20230918	-65.98	13920	20231019	12.43	31050	-49.60	20240110	15090	3.71	20240327	46000	-65.98	20230918	13920	12.43	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
20	20240327	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-390	5	-2.50	1856794990	120467	55.43	15640	15780	15090	20250	10920	15600	15413.29	1.15	0	8853	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	1946	-15.68	73.48	12	0.94	-970.00	207.00	46000	20230918	-66.93	13920	20231019	9.27	31050	-51.01	20240110	15090	0.80	20240327	46000	-66.93	20230918	13920	9.27	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
21	20240327	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-330	5	-2.12	1668182520	108111	49.74	15640	15780	15090	20250	10920	15600	15430.26	1.15	0	7312	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	1954	-15.74	73.77	12	0.85	-970.00	207.00	46000	20230918	-66.80	13920	20231019	9.70	31050	-50.82	20240110	15090	1.19	20240327	46000	-66.80	20230918	13920	9.70	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
22	20240327	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-250	5	-1.60	1350390090	87307	40.17	15640	15780	15090	20250	10920	15600	15467.13	1.15	0	-1730	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	1964	-15.82	74.15	12	0.68	-970.00	207.00	46000	20230918	-66.63	13920	20231019	10.27	31050	-50.56	20240110	15090	1.72	20240327	46000	-66.63	20230918	13920	10.27	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
23	20240327	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-370	5	-2.37	1232721530	79615	36.63	15640	15780	15090	20250	10920	15600	15483.52	1.15	0	-3656	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	1948	-15.70	73.57	12	0.62	-970.00	207.00	46000	20230918	-66.89	13920	20231019	9.41	31050	-50.95	20240110	15090	0.93	20240327	46000	-66.89	20230918	13920	9.41	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
24	20240327	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	90	2	0.58	510170020	32718	15.05	15640	15780	15460	20250	10920	15600	15592.94	1.15	0	-1281	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	2007	-16.18	75.80	12	0.26	-970.00	207.00	46000	20230918	-65.89	13920	20231019	12.72	31050	-49.47	20240110	15460	1.49	20240327	46000	-65.89	20230918	13920	12.72	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
25	20240327	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	50	2	0.32	172952120	11064	5.09	15640	15780	15520	20250	10920	15600	15632.00	1.15	0	-77	16460	16030	15800	15370	15140	15915	15255	64	4650	500	10920	10	1	12793664	2002	-16.13	75.60	12	0.09	-970.00	207.00	46000	20230918	-65.98	13920	20231019	12.43	31050	-49.60	20240110	15520	0.84	20240327	46000	-65.98	20230918	13920	12.43	20231019	0.62	N	384470	500	63 억		146731	N	N	32	N	00	N
26	20240326	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-400	5	-2.50	3395860560	214906	216.91	16120	16230	15570	20800	11200	16000	15805.36	1.10	0	6458	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	1996	-16.08	75.36	12	1.68	-970.00	207.00	46000	20230918	-66.09	13920	20231019	12.07	31050	-49.76	20240110	15570	0.19	20240326	46000	-66.09	20230918	13920	12.07	20231019	0.60	N	384470	500	63 억		140638	N	N	32	N	00	N
27	20240326	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-400	5	-2.50	3166846500	200224	202.09	16120	16230	15570	20800	11200	16000	15816.52	1.10	0	2947	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	1996	-16.08	75.36	12	1.57	-970.00	207.00	46000	20230918	-66.09	13920	20231019	12.07	31050	-49.76	20240110	15570	0.19	20240326	46000	-66.09	20230918	13920	12.07	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
28	20240326	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-350	5	-2.19	2635882680	166206	167.76	16120	16230	15650	20800	11200	16000	15859.13	1.10	0	-2700	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2002	-16.13	75.60	12	1.30	-970.00	207.00	46000	20230918	-65.98	13920	20231019	12.43	31050	-49.60	20240110	15650	0.00	20240326	46000	-65.98	20230918	13920	12.43	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
29	20240326	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-210	5	-1.31	2268079640	142785	144.12	16120	16230	15690	20800	11200	16000	15884.58	1.10	0	-4552	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2020	-16.28	76.28	12	1.12	-970.00	207.00	46000	20230918	-65.67	13920	20231019	13.43	31050	-49.15	20240110	15690	0.64	20240326	46000	-65.67	20230918	13920	13.43	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
30	20240326	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-170	5	-1.06	1490640720	93431	94.30	16120	16230	15730	20800	11200	16000	15954.46	1.10	0	-5564	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2025	-16.32	76.47	12	0.73	-970.00	207.00	46000	20230918	-65.59	13920	20231019	13.72	31050	-49.02	20240110	15730	0.64	20240326	46000	-65.59	20230918	13920	13.72	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
31	20240326	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15940	-60	5	-0.38	928392900	57912	58.45	16120	16230	15890	20800	11200	16000	16031.10	1.10	0	-4061	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2039	-16.43	77.00	12	0.45	-970.00	207.00	46000	20230918	-65.35	13920	20231019	14.51	31050	-48.66	20240110	15890	0.31	20240326	46000	-65.35	20230918	13920	14.51	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
32	20240326	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	70	2	0.44	692371440	43159	43.56	16120	16230	15890	20800	11200	16000	16042.34	1.10	0	1086	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2056	-16.57	77.63	12	0.34	-970.00	207.00	46000	20230918	-65.07	13920	20231019	15.45	31050	-48.24	20240110	15890	1.13	20240326	46000	-65.07	20230918	13920	15.45	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
33	20240326	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	-80	5	-0.50	183735950	11494	11.60	16120	16120	15900	20800	11200	16000	15985.38	1.10	0	-4686	16420	16210	16090	15880	15760	16150	15820	64	4800	500	11200	10	1	12793664	2037	-16.41	76.91	12	0.09	-970.00	207.00	46000	20230918	-65.39	13920	20231019	14.37	31050	-48.73	20240110	15890	0.19	20240322	46000	-65.39	20230918	13920	14.37	20231019	0.60	N	384470	500	63 억		140638	N	N	62	N	00	N
34	20240325	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-150	5	-0.93	1581085290	98402	81.29	16300	16300	15970	20950	11310	16150	16067.36	1.02	0	11882	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2047	-16.49	77.29	12	0.77	-970.00	207.00	46000	20230918	-65.22	13920	20231019	14.94	31050	-48.47	20240110	15890	0.69	20240322	46000	-65.22	20230918	13920	14.94	20231019	0.61	N	384470	500	63 억		130244	N	N	62	N	00	N
35	20240325	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-100	5	-0.62	1462683080	91006	75.18	16300	16300	15970	20950	11310	16150	16071.80	1.02	0	10365	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2053	-16.55	77.54	12	0.71	-970.00	207.00	46000	20230918	-65.11	13920	20231019	15.30	31050	-48.31	20240110	15890	1.01	20240322	46000	-65.11	20230918	13920	15.30	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
36	20240325	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-30	5	-0.19	1279423520	79599	65.76	16300	16300	15970	20950	11310	16150	16072.71	1.02	0	10089	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2062	-16.62	77.87	12	0.62	-970.00	207.00	46000	20230918	-64.96	13920	20231019	15.80	31050	-48.08	20240110	15890	1.45	20240322	46000	-64.96	20230918	13920	15.80	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
37	20240325	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-30	5	-0.19	1195322720	74386	61.45	16300	16300	15970	20950	11310	16150	16068.45	1.02	0	9465	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2062	-16.62	77.87	12	0.58	-970.00	207.00	46000	20230918	-64.96	13920	20231019	15.80	31050	-48.08	20240110	15890	1.45	20240322	46000	-64.96	20230918	13920	15.80	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
38	20240325	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-70	5	-0.43	952853220	59275	48.97	16300	16300	15970	20950	11310	16150	16074.27	1.02	0	5296	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2057	-16.58	77.68	12	0.46	-970.00	207.00	46000	20230918	-65.04	13920	20231019	15.52	31050	-48.21	20240110	15890	1.20	20240322	46000	-65.04	20230918	13920	15.52	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
39	20240325	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-50	5	-0.31	672149470	41761	34.50	16300	16300	15970	20950	11310	16150	16094.25	1.02	0	4233	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2060	-16.60	77.78	12	0.33	-970.00	207.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15890	1.32	20240322	46000	-65.00	20230918	13920	15.66	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
40	20240325	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	-10	5	-0.06	451853000	28096	23.21	16300	16300	15970	20950	11310	16150	16080.81	1.02	0	5365	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2065	-16.64	77.97	12	0.22	-970.00	207.00	46000	20230918	-64.91	13920	20231019	15.95	31050	-48.02	20240110	15890	1.57	20240322	46000	-64.91	20230918	13920	15.95	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
41	20240325	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	-180	5	-1.11	153320810	9535	7.88	16300	16300	15970	20950	11310	16150	16074.46	1.02	0	-2240	16456	16302	16096	15942	15736	16380	16020	64	4800	500	11300	10	1	12793664	2043	-16.46	77.15	12	0.07	-970.00	207.00	46000	20230918	-65.28	13920	20231019	14.73	31050	-48.57	20240110	15890	0.50	20240322	46000	-65.28	20230918	13920	14.73	20231019	0.61	N	384470	500	63 억		130244	N	N	0	N	00	N
42	20240322	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-100	5	-0.62	1911171070	119081	55.51	16060	16250	15890	21100	11380	16250	16049.20	0.86	0	21285	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2066	-16.65	78.02	12	0.93	-970.00	207.00	46000	20230918	-64.89	13920	20231019	16.02	31050	-47.99	20240110	15890	1.64	20240322	46000	-64.89	20230918	13920	16.02	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
43	20240322	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-130	5	-0.80	1840446970	114700	53.47	16060	16250	15890	21100	11380	16250	16045.75	0.86	0	20858	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2062	-16.62	77.87	12	0.90	-970.00	207.00	46000	20230918	-64.96	13920	20231019	15.80	31050	-48.08	20240110	15890	1.45	20240322	46000	-64.96	20230918	13920	15.80	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
44	20240322	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	-110	5	-0.68	1681613800	104841	48.88	16060	16250	15890	21100	11380	16250	16039.66	0.86	0	19689	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2065	-16.64	77.97	12	0.82	-970.00	207.00	46000	20230918	-64.91	13920	20231019	15.95	31050	-48.02	20240110	15890	1.57	20240322	46000	-64.91	20230918	13920	15.95	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
45	20240322	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-140	5	-0.86	1503185650	93789	43.72	16060	16250	15890	21100	11380	16250	16027.31	0.86	0	16459	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2061	-16.61	77.83	12	0.73	-970.00	207.00	46000	20230918	-64.98	13920	20231019	15.73	31050	-48.12	20240110	15890	1.38	20240322	46000	-64.98	20230918	13920	15.73	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
46	20240322	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-170	5	-1.05	1383959100	86384	40.27	16060	16250	15890	21100	11380	16250	16021.01	0.86	0	14217	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2057	-16.58	77.68	12	0.68	-970.00	207.00	46000	20230918	-65.04	13920	20231019	15.52	31050	-48.21	20240110	15890	1.20	20240322	46000	-65.04	20230918	13920	15.52	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
47	20240322	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-240	5	-1.48	1236997670	77221	36.00	16060	16250	15890	21100	11380	16250	16018.93	0.86	0	13541	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2048	-16.51	77.34	12	0.60	-970.00	207.00	46000	20230918	-65.20	13920	20231019	15.01	31050	-48.44	20240110	15890	0.76	20240322	46000	-65.20	20230918	13920	15.01	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
48	20240322	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	-290	5	-1.78	916631890	57279	26.70	16060	16190	15890	21100	11380	16250	16002.93	0.86	0	6475	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2042	-16.45	77.10	12	0.45	-970.00	207.00	46000	20230918	-65.30	13920	20231019	14.66	31050	-48.60	20240110	15890	0.44	20240322	46000	-65.30	20230918	13920	14.66	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
49	20240322	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-350	5	-2.15	400246450	25007	11.66	16060	16190	15900	21100	11380	16250	16005.38	0.86	0	-4119	17103	16676	16353	15926	15603	16515	15765	64	4850	500	11370	10	1	12793664	2034	-16.39	76.81	12	0.20	-970.00	207.00	46000	20230918	-65.43	13920	20231019	14.22	31050	-48.79	20240110	15900	0.00	20240322	46000	-65.43	20230918	13920	14.22	20231019	0.59	N	384470	500	63 억		110610	N	N	249	N	00	N
50	20240321	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-310	5	-1.87	3483172690	213506	164.43	16610	16780	16030	21500	11600	16560	16314.32	0.66	0	32112	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2079	-16.75	78.50	12	1.67	-970.00	207.00	46000	20230918	-64.67	13920	20231019	16.74	31050	-47.67	20240110	16030	1.37	20240321	46000	-64.67	20230918	13920	16.74	20231019	0.59	N	384470	500	63 억		84807	N	N	231	N	00	N
51	20240321	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	-320	5	-1.93	3344504210	204970	157.86	16610	16780	16030	21500	11600	16560	16317.04	0.66	0	31734	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2078	-16.74	78.45	12	1.60	-970.00	207.00	46000	20230918	-64.70	13920	20231019	16.67	31050	-47.70	20240110	16030	1.31	20240321	46000	-64.70	20230918	13920	16.67	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
52	20240321	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-490	5	-2.96	2683035440	164341	126.57	16610	16780	16030	21500	11600	16560	16326.03	0.66	0	19594	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2056	-16.57	77.63	12	1.28	-970.00	207.00	46000	20230918	-65.07	13920	20231019	15.45	31050	-48.24	20240110	16030	0.25	20240321	46000	-65.07	20230918	13920	15.45	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
53	20240321	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-390	5	-2.36	2165361950	132191	101.81	16610	16780	16090	21500	11600	16560	16380.56	0.66	0	12747	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2069	-16.67	78.12	12	1.03	-970.00	207.00	46000	20230918	-64.85	13920	20231019	16.16	31050	-47.92	20240110	16090	0.50	20240321	46000	-64.85	20230918	13920	16.16	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
54	20240321	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	-290	5	-1.75	1489702330	90415	69.63	16610	16780	16250	21500	11600	16560	16476.27	0.66	0	7503	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2082	-16.77	78.60	12	0.71	-970.00	207.00	46000	20230918	-64.63	13920	20231019	16.88	31050	-47.60	20240110	16250	0.12	20240321	46000	-64.63	20230918	13920	16.88	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
55	20240321	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-140	5	-0.85	982576020	59324	45.69	16610	16780	16400	21500	11600	16560	16562.88	0.66	0	6044	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2101	-16.93	79.32	12	0.46	-970.00	207.00	46000	20230918	-64.30	13920	20231019	17.96	31050	-47.12	20240110	16370	0.31	20240311	46000	-64.30	20230918	13920	17.96	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
56	20240321	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	100	2	0.60	460421960	27641	21.29	16610	16780	16550	21500	11600	16560	16657.21	0.66	0	9013	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2131	-17.18	80.48	12	0.22	-970.00	207.00	46000	20230918	-63.78	13920	20231019	19.68	31050	-46.34	20240110	16370	1.77	20240311	46000	-63.78	20230918	13920	19.68	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
57	20240321	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	70	2	0.42	95838190	5747	4.43	16610	16740	16610	21500	11600	16560	16676.21	0.66	0	1666	17273	16916	16733	16376	16193	16825	16285	64	4940	500	11590	10	1	12793664	2128	-17.14	80.34	12	0.04	-970.00	207.00	46000	20230918	-63.85	13920	20231019	19.47	31050	-46.44	20240110	16370	1.59	20240311	46000	-63.85	20230918	13920	19.47	20231019	0.59	N	384470	500	63 억		84807	N	N	2005	N	00	N
58	20240320	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-370	5	-2.19	2161582690	129280	55.79	17040	17090	16550	22000	11860	16930	16719.93	0.87	0	-12446	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2119	-17.07	80.00	12	1.01	-970.00	207.00	46000	20230918	-64.00	13920	20231019	18.97	31050	-46.67	20240110	16370	1.16	20240311	46000	-64.00	20230918	13920	18.97	20231019	0.57	N	384470	500	63 억		111040	N	N	2005	N	00	N
59	20240320	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-360	5	-2.13	2047414120	122388	52.81	17040	17090	16550	22000	11860	16930	16728.57	0.87	0	-11778	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2120	-17.08	80.05	12	0.96	-970.00	207.00	46000	20230918	-63.98	13920	20231019	19.04	31050	-46.63	20240110	16370	1.22	20240311	46000	-63.98	20230918	13920	19.04	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
60	20240320	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-330	5	-1.95	1705791080	101791	43.92	17040	17090	16590	22000	11860	16930	16757.46	0.87	0	-9327	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2124	-17.11	80.19	12	0.80	-970.00	207.00	46000	20230918	-63.91	13920	20231019	19.25	31050	-46.54	20240110	16370	1.41	20240311	46000	-63.91	20230918	13920	19.25	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
61	20240320	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-200	5	-1.18	1412086670	84160	36.32	17040	17090	16610	22000	11860	16930	16778.26	0.87	0	-9245	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2140	-17.25	80.82	12	0.66	-970.00	207.00	46000	20230918	-63.63	13920	20231019	20.19	31050	-46.12	20240110	16370	2.20	20240311	46000	-63.63	20230918	13920	20.19	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
62	20240320	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-260	5	-1.54	1251300820	74547	32.17	17040	17090	16610	22000	11860	16930	16785.03	0.87	0	-9156	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2133	-17.19	80.53	12	0.58	-970.00	207.00	46000	20230918	-63.76	13920	20231019	19.76	31050	-46.31	20240110	16370	1.83	20240311	46000	-63.76	20230918	13920	19.76	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
63	20240320	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-190	5	-1.12	944554980	56141	24.23	17040	17090	16700	22000	11860	16930	16824.34	0.87	0	-5903	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2142	-17.26	80.87	12	0.44	-970.00	207.00	46000	20230918	-63.61	13920	20231019	20.26	31050	-46.09	20240110	16370	2.26	20240311	46000	-63.61	20230918	13920	20.26	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
64	20240320	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-80	5	-0.47	692502210	41109	17.74	17040	17090	16700	22000	11860	16930	16845.13	0.87	0	377	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2156	-17.37	81.40	12	0.32	-970.00	207.00	46000	20230918	-63.37	13920	20231019	21.05	31050	-45.73	20240110	16370	2.93	20240311	46000	-63.37	20230918	13920	21.05	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
65	20240320	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-190	5	-1.12	229624630	13648	5.89	17040	17090	16740	22000	11860	16930	16823.31	0.87	0	1003	17310	17120	16900	16710	16490	17010	16600	64	5070	500	11850	10	1	12793664	2142	-17.26	80.87	12	0.11	-970.00	207.00	46000	20230918	-63.61	13920	20231019	20.26	31050	-46.09	20240110	16370	2.26	20240311	46000	-63.61	20230918	13920	20.26	20231019	0.57	N	384470	500	63 억		111040	N	N	127	N	00	N
66	20240319	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-20	5	-0.12	1339818730	79625	81.66	17050	17090	16680	22000	11870	16950	16826.83	0.32	0	-3604	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2166	-17.45	81.79	12	0.62	-970.00	207.00	46000	20230918	-63.20	13920	20231019	21.62	31050	-45.48	20240110	16370	3.42	20240311	46000	-63.20	20230918	13920	21.62	20231019	0.55	N	384470	500	63 억		41164	N	N	127	N	00	N
67	20240319	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-120	5	-0.71	1230046360	73135	75.00	17050	17090	16680	22000	11870	16950	16818.85	0.32	0	-4102	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2153	-17.35	81.30	12	0.57	-970.00	207.00	46000	20230918	-63.41	13920	20231019	20.91	31050	-45.80	20240110	16370	2.81	20240311	46000	-63.41	20230918	13920	20.91	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
68	20240319	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-20	5	-0.12	1100313390	65433	67.10	17050	17090	16680	22000	11870	16950	16815.88	0.32	0	-5418	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2166	-17.45	81.79	12	0.51	-970.00	207.00	46000	20230918	-63.20	13920	20231019	21.62	31050	-45.48	20240110	16370	3.42	20240311	46000	-63.20	20230918	13920	21.62	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
69	20240319	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-100	5	-0.59	993454080	59094	60.60	17050	17090	16680	22000	11870	16950	16811.42	0.32	0	-6326	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2156	-17.37	81.40	12	0.46	-970.00	207.00	46000	20230918	-63.37	13920	20231019	21.05	31050	-45.73	20240110	16370	2.93	20240311	46000	-63.37	20230918	13920	21.05	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
70	20240319	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-100	5	-0.59	874925300	52052	53.38	17050	17090	16680	22000	11870	16950	16808.68	0.32	0	-8001	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2156	-17.37	81.40	12	0.41	-970.00	207.00	46000	20230918	-63.37	13920	20231019	21.05	31050	-45.73	20240110	16370	2.93	20240311	46000	-63.37	20230918	13920	21.05	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
71	20240319	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	-70	5	-0.41	781238540	46483	47.67	17050	17090	16680	22000	11870	16950	16806.97	0.32	0	-6720	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2160	-17.40	81.55	12	0.36	-970.00	207.00	46000	20230918	-63.30	13920	20231019	21.26	31050	-45.64	20240110	16370	3.12	20240311	46000	-63.30	20230918	13920	21.26	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
72	20240319	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-230	5	-1.36	622479750	37022	37.97	17050	17090	16680	22000	11870	16950	16813.78	0.32	0	-6473	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2139	-17.24	80.77	12	0.29	-970.00	207.00	46000	20230918	-63.65	13920	20231019	20.11	31050	-46.15	20240110	16370	2.14	20240311	46000	-63.65	20230918	13920	20.11	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
73	20240319	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	80	2	0.47	135992660	8011	8.22	17050	17090	16890	22000	11870	16950	16975.74	0.32	0	-765	17356	17152	16896	16692	16436	17255	16795	64	5050	500	11860	10	1	12793664	2179	-17.56	82.27	12	0.06	-970.00	207.00	46000	20230918	-62.98	13920	20231019	22.34	31050	-45.15	20240110	16370	4.03	20240311	46000	-62.98	20230918	13920	22.34	20231019	0.55	N	384470	500	63 억		41164	N	N	1743	N	00	N
74	20240318	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-40	5	-0.24	1619129910	96241	56.91	16890	17100	16640	22050	11900	16990	16823.66	0.31	0	5708	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2169	-17.47	81.88	12	0.75	-970.00	207.00	46000	20230918	-63.15	13920	20231019	21.77	31050	-45.41	20240110	16370	3.54	20240311	46000	-63.15	20230918	13920	21.77	20231019	0.53	N	384470	500	63 억		39866	N	N	1743	N	00	N
75	20240318	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-10	5	-0.06	1554705510	92446	54.67	16890	17100	16640	22050	11900	16990	16817.44	0.31	0	6436	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2172	-17.51	82.03	12	0.72	-970.00	207.00	46000	20230918	-63.09	13920	20231019	21.98	31050	-45.31	20240110	16370	3.73	20240311	46000	-63.09	20230918	13920	21.98	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
76	20240318	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-120	5	-0.71	1285058410	76553	45.27	16890	16900	16640	22050	11900	16990	16786.52	0.31	0	2901	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2158	-17.39	81.50	12	0.60	-970.00	207.00	46000	20230918	-63.33	13920	20231019	21.19	31050	-45.67	20240110	16370	3.05	20240311	46000	-63.33	20230918	13920	21.19	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
77	20240318	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-130	5	-0.77	1170588780	69753	41.25	16890	16900	16640	22050	11900	16990	16781.91	0.31	0	1711	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2157	-17.38	81.45	12	0.55	-970.00	207.00	46000	20230918	-63.35	13920	20231019	21.12	31050	-45.70	20240110	16370	2.99	20240311	46000	-63.35	20230918	13920	21.12	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
78	20240318	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-150	5	-0.88	1038224680	61872	36.59	16890	16900	16640	22050	11900	16990	16780.20	0.31	0	1353	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2154	-17.36	81.35	12	0.48	-970.00	207.00	46000	20230918	-63.39	13920	20231019	20.98	31050	-45.76	20240110	16370	2.87	20240311	46000	-63.39	20230918	13920	20.98	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
79	20240318	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-230	5	-1.35	899661840	53633	31.72	16890	16900	16640	22050	11900	16990	16774.41	0.31	0	-2195	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2144	-17.28	80.97	12	0.42	-970.00	207.00	46000	20230918	-63.57	13920	20231019	20.40	31050	-46.02	20240110	16370	2.38	20240311	46000	-63.57	20230918	13920	20.40	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
80	20240318	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-140	5	-0.82	644892460	38432	22.73	16890	16900	16640	22050	11900	16990	16780.09	0.31	0	3550	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2156	-17.37	81.40	12	0.30	-970.00	207.00	46000	20230918	-63.37	13920	20231019	21.05	31050	-45.73	20240110	16370	2.93	20240311	46000	-63.37	20230918	13920	21.05	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
81	20240318	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-160	5	-0.94	177257330	10597	6.27	16890	16900	16640	22050	11900	16990	16727.12	0.31	0	324	17463	17226	16813	16576	16163	17345	16695	64	5060	500	11890	10	1	12793664	2153	-17.35	81.30	12	0.08	-970.00	207.00	46000	20230918	-63.41	13920	20231019	20.91	31050	-45.80	20240110	16370	2.81	20240311	46000	-63.41	20230918	13920	20.91	20231019	0.53	N	384470	500	63 억		39866	N	N	3578	N	00	N
82	20240315	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	-10	5	-0.06	2803766840	168258	120.16	16850	17050	16400	22100	11900	17000	16663.22	0.47	0	-10808	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2174	-17.52	82.08	12	1.32	-970.00	207.00	46000	20230918	-63.07	13920	20231019	22.05	31050	-45.28	20240110	16370	3.79	20240311	46000	-63.07	20230918	13920	22.05	20231019	0.53	N	384470	500	63 억		60163	N	N	3578	N	00	N
83	20240315	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-450	5	-2.65	2559669720	153804	109.84	16850	17050	16400	22100	11900	17000	16642.17	0.47	0	-19591	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2117	-17.06	79.95	12	1.20	-970.00	207.00	46000	20230918	-64.02	13920	20231019	18.89	31050	-46.70	20240110	16370	1.10	20240311	46000	-64.02	20230918	13920	18.89	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
84	20240315	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-460	5	-2.71	2354799800	141457	101.02	16850	17050	16400	22100	11900	17000	16646.49	0.47	0	-19066	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2116	-17.05	79.90	12	1.11	-970.00	207.00	46000	20230918	-64.04	13920	20231019	18.82	31050	-46.73	20240110	16370	1.04	20240311	46000	-64.04	20230918	13920	18.82	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
85	20240315	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-500	5	-2.94	2094794170	125707	89.77	16850	17050	16400	22100	11900	17000	16663.82	0.47	0	-15526	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2111	-17.01	79.71	12	0.98	-970.00	207.00	46000	20230918	-64.13	13920	20231019	18.53	31050	-46.86	20240110	16370	0.79	20240311	46000	-64.13	20230918	13920	18.53	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
86	20240315	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-320	5	-1.88	1375318140	82229	58.72	16850	17050	16590	22100	11900	17000	16725.11	0.47	0	-8965	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2134	-17.20	80.58	12	0.64	-970.00	207.00	46000	20230918	-63.74	13920	20231019	19.83	31050	-46.28	20240110	16370	1.89	20240311	46000	-63.74	20230918	13920	19.83	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
87	20240315	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-100	5	-0.59	1062653110	63702	45.49	16850	16920	16590	22100	11900	17000	16681.10	0.47	0	-6261	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2162	-17.42	81.64	12	0.50	-970.00	207.00	46000	20230918	-63.26	13920	20231019	21.41	31050	-45.57	20240110	16370	3.24	20240311	46000	-63.26	20230918	13920	21.41	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
88	20240315	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-310	5	-1.82	607949990	36457	26.04	16850	16850	16590	22100	11900	17000	16674.86	0.47	0	-6434	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2135	-17.21	80.63	12	0.28	-970.00	207.00	46000	20230918	-63.72	13920	20231019	19.90	31050	-46.25	20240110	16370	1.95	20240311	46000	-63.72	20230918	13920	19.90	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
89	20240315	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-350	5	-2.06	194227260	11614	8.29	16850	16850	16630	22100	11900	17000	16721.00	0.47	0	-6325	17746	17372	16996	16622	16246	17185	16435	64	5100	500	11900	10	1	12793664	2130	-17.16	80.43	12	0.09	-970.00	207.00	46000	20230918	-63.80	13920	20231019	19.61	31050	-46.38	20240110	16370	1.71	20240311	46000	-63.80	20230918	13920	19.61	20231019	0.53	N	384470	500	63 억		60163	N	N	4	N	00	N
90	20240314	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-160	5	-0.93	2351881620	139862	58.23	17370	17370	16620	22300	12020	17160	16815.26	0.69	0	-26400	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2129	-17.53	82.13	12	1.12	-970.00	207.00	46000	20230918	-63.04	13920	20231019	22.13	31050	-45.25	20240110	16370	3.85	20240311	46000	-63.04	20230918	13920	22.13	20231019	0.54	N	384470	500	62 억		86962	N	N	4	N	00	N
91	20240314	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-300	5	-1.75	2260147550	134440	55.97	17370	17370	16620	22300	12020	17160	16811.55	0.69	0	-26174	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2111	-17.38	81.45	12	1.07	-970.00	207.00	46000	20230918	-63.35	13920	20231019	21.12	31050	-45.70	20240110	16370	2.99	20240311	46000	-63.35	20230918	13920	21.12	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
92	20240314	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-360	5	-2.10	2093506410	124516	51.84	17370	17370	16620	22300	12020	17160	16813.13	0.69	0	-26068	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2104	-17.32	81.16	12	0.99	-970.00	207.00	46000	20230918	-63.48	13920	20231019	20.69	31050	-45.89	20240110	16370	2.63	20240311	46000	-63.48	20230918	13920	20.69	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
93	20240314	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-470	5	-2.74	1847284140	109817	45.72	17370	17370	16620	22300	12020	17160	16821.45	0.69	0	-30651	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2090	-17.21	80.63	12	0.88	-970.00	207.00	46000	20230918	-63.72	13920	20231019	19.90	31050	-46.25	20240110	16370	1.95	20240311	46000	-63.72	20230918	13920	19.90	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
94	20240314	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-460	5	-2.68	1726953950	102617	42.72	17370	17370	16620	22300	12020	17160	16829.10	0.69	0	-29839	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2091	-17.22	80.68	12	0.82	-970.00	207.00	46000	20230918	-63.70	13920	20231019	19.97	31050	-46.22	20240110	16370	2.02	20240311	46000	-63.70	20230918	13920	19.97	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
95	20240314	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-470	5	-2.74	1494216960	88726	36.94	17370	17370	16620	22300	12020	17160	16840.77	0.69	0	-29197	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2090	-17.21	80.63	12	0.71	-970.00	207.00	46000	20230918	-63.72	13920	20231019	19.90	31050	-46.25	20240110	16370	1.95	20240311	46000	-63.72	20230918	13920	19.90	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
96	20240314	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-490	5	-2.86	1172133860	69377	28.88	17370	17370	16650	22300	12020	17160	16895.11	0.69	0	-26212	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2087	-17.19	80.53	12	0.55	-970.00	207.00	46000	20230918	-63.76	13920	20231019	19.76	31050	-46.31	20240110	16370	1.83	20240311	46000	-63.76	20230918	13920	19.76	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
97	20240314	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-60	5	-0.35	167563630	9708	4.04	17370	17370	17020	22300	12020	17160	17260.45	0.69	0	-4358	18280	17720	17360	16800	16440	18000	17080	63	5140	500	12010	10	1	12521211	2141	-17.63	82.61	12	0.08	-970.00	207.00	46000	20230918	-62.83	13920	20231019	22.84	31050	-44.93	20240110	16370	4.46	20240311	46000	-62.83	20230918	13920	22.84	20231019	0.54	N	384470	500	62 억		86962	N	N	602	N	00	N
98	20240313	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	240	2	1.42	4190357450	239533	99.62	17000	17920	17000	21950	11850	16920	17493.94	0.58	0	13715	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2149	-17.69	82.90	12	1.91	-970.00	207.00	46000	20230918	-62.70	13920	20231019	23.28	31050	-44.73	20240110	16370	4.83	20240311	46000	-62.70	20230918	13920	23.28	20231019	0.56	N	384470	500	62 억		72086	N	N	602	N	00	N
99	20240313	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	370	2	2.19	4075445480	232850	96.84	17000	17920	17000	21950	11850	16920	17502.45	0.58	0	12574	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2165	-17.82	83.53	12	1.86	-970.00	207.00	46000	20230918	-62.41	13920	20231019	24.21	31050	-44.32	20240110	16370	5.62	20240311	46000	-62.41	20230918	13920	24.21	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
100	20240313	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	340	2	2.01	3950812110	225633	93.84	17000	17920	17000	21950	11850	16920	17509.90	0.58	0	12341	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2161	-17.79	83.38	12	1.80	-970.00	207.00	46000	20230918	-62.48	13920	20231019	23.99	31050	-44.41	20240110	16370	5.44	20240311	46000	-62.48	20230918	13920	23.99	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
101	20240313	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	380	2	2.25	3443745160	196081	81.55	17000	17920	17000	21950	11850	16920	17562.87	0.58	0	16899	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2166	-17.84	83.57	12	1.57	-970.00	207.00	46000	20230918	-62.39	13920	20231019	24.28	31050	-44.28	20240110	16370	5.68	20240311	46000	-62.39	20230918	13920	24.28	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
102	20240313	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	440	2	2.60	3234772840	184024	76.53	17000	17920	17000	21950	11850	16920	17577.99	0.58	0	21495	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2174	-17.90	83.86	12	1.47	-970.00	207.00	46000	20230918	-62.26	13920	20231019	24.71	31050	-44.09	20240110	16370	6.05	20240311	46000	-62.26	20230918	13920	24.71	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
103	20240313	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	690	2	4.08	2866264420	162970	67.78	17000	17920	17000	21950	11850	16920	17587.68	0.58	0	31924	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2205	-18.15	85.07	12	1.30	-970.00	207.00	46000	20230918	-61.72	13920	20231019	26.51	31050	-43.29	20240110	16370	7.57	20240311	46000	-61.72	20230918	13920	26.51	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
104	20240313	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	680	2	4.02	2380852060	135572	56.38	17000	17920	17000	21950	11850	16920	17561.53	0.58	0	30365	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2204	-18.14	85.02	12	1.08	-970.00	207.00	46000	20230918	-61.74	13920	20231019	26.44	31050	-43.32	20240110	16370	7.51	20240311	46000	-61.74	20230918	13920	26.44	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
105	20240313	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	440	2	2.60	446361360	25897	10.77	17000	17450	17000	21950	11850	16920	17236.03	0.58	0	6628	17793	17356	16933	16496	16073	17575	16715	63	5030	500	11840	10	1	12521211	2174	-17.90	83.86	12	0.21	-970.00	207.00	46000	20230918	-62.26	13920	20231019	24.71	31050	-44.09	20240110	16370	6.05	20240311	46000	-62.26	20230918	13920	24.71	20231019	0.56	N	384470	500	62 억		72086	N	N	9	N	00	N
106	20240312	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	480	2	2.92	4042629030	236813	96.65	16510	17370	16510	21350	11510	16440	17071.64	0.21	0	46806	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2119	-17.44	81.74	12	1.89	-970.00	207.00	46000	20230918	-63.22	13920	20231019	21.55	31050	-45.51	20240110	16370	3.36	20240311	46000	-63.22	20230918	13920	21.55	20231019	0.46	N	384470	500	62 억		25762	N	N	9	N	00	N
107	20240312	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	490	2	2.98	3959155920	231880	94.64	16510	17370	16510	21350	11510	16440	17074.71	0.21	0	44994	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2120	-17.45	81.79	12	1.85	-970.00	207.00	46000	20230918	-63.20	13920	20231019	21.62	31050	-45.48	20240110	16370	3.42	20240311	46000	-63.20	20230918	13920	21.62	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
108	20240312	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	480	2	2.92	3771654300	220776	90.11	16510	17370	16510	21350	11510	16440	17084.21	0.21	0	46025	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2119	-17.44	81.74	12	1.76	-970.00	207.00	46000	20230918	-63.22	13920	20231019	21.55	31050	-45.51	20240110	16370	3.36	20240311	46000	-63.22	20230918	13920	21.55	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
109	20240312	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	480	2	2.92	3630970180	212440	86.71	16510	17370	16510	21350	11510	16440	17092.36	0.21	0	46056	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2119	-17.44	81.74	12	1.70	-970.00	207.00	46000	20230918	-63.22	13920	20231019	21.55	31050	-45.51	20240110	16370	3.36	20240311	46000	-63.22	20230918	13920	21.55	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
110	20240312	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	420	2	2.55	3431481550	200661	81.90	16510	17370	16510	21350	11510	16440	17101.55	0.21	0	48338	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2111	-17.38	81.45	12	1.60	-970.00	207.00	46000	20230918	-63.35	13920	20231019	21.12	31050	-45.70	20240110	16370	2.99	20240311	46000	-63.35	20230918	13920	21.12	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
111	20240312	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	790	2	4.81	2880855930	168294	68.69	16510	17370	16510	21350	11510	16440	17118.81	0.21	0	64988	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2157	-17.76	83.24	12	1.34	-970.00	207.00	46000	20230918	-62.54	13920	20231019	23.78	31050	-44.51	20240110	16370	5.25	20240311	46000	-62.54	20230918	13920	23.78	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
112	20240312	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	750	2	4.56	2333430600	136578	55.74	16510	17370	16510	21350	11510	16440	17085.92	0.21	0	52357	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2152	-17.72	83.04	12	1.09	-970.00	207.00	46000	20230918	-62.63	13920	20231019	23.49	31050	-44.64	20240110	16370	5.01	20240311	46000	-62.63	20230918	13920	23.49	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
113	20240312	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	590	2	3.59	694595190	41083	16.77	16510	17200	16510	21350	11510	16440	16909.42	0.21	0	10241	17620	17030	16700	16110	15780	16865	15945	63	4910	500	11500	10	1	12521211	2132	-17.56	82.27	12	0.33	-970.00	207.00	46000	20230918	-62.98	13920	20231019	22.34	31050	-45.15	20240110	16370	4.03	20240311	46000	-62.98	20230918	13920	22.34	20231019	0.46	N	384470	500	62 억		25762	N	N	3	N	00	N
114	20240311	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-860	5	-4.97	4041556130	242783	98.41	17130	17290	16370	22450	12110	17300	16646.45	0.33	0	-14938	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2058	-16.95	79.42	12	1.94	-970.00	207.00	46000	20230918	-64.26	13920	20231019	18.10	31050	-47.05	20240110	16370	0.43	20240311	46000	-64.26	20230918	13920	18.10	20231019	0.46	N	384470	500	62 억		41300	N	N	3	N	00	N
115	20240311	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-900	5	-5.20	3899126440	234113	94.90	17130	17290	16390	22450	12110	17300	16654.49	0.33	0	-15841	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2053	-16.91	79.23	12	1.87	-970.00	207.00	46000	20230918	-64.35	13920	20231019	17.82	31050	-47.18	20240110	16390	0.06	20240311	46000	-64.35	20230918	13920	17.82	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
116	20240311	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-740	5	-4.28	3330018700	199523	80.87	17130	17290	16480	22450	12110	17300	16689.45	0.33	0	-14559	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2074	-17.07	80.00	12	1.59	-970.00	207.00	46000	20230918	-64.00	13920	20231019	18.97	31050	-46.67	20240110	16480	0.49	20240311	46000	-64.00	20230918	13920	18.97	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
117	20240311	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	-770	5	-4.45	2925582850	175036	70.95	17130	17290	16520	22450	12110	17300	16713.69	0.33	0	-6610	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2070	-17.04	79.86	12	1.40	-970.00	207.00	46000	20230918	-64.07	13920	20231019	18.75	31050	-46.76	20240110	16520	0.06	20240311	46000	-64.07	20230918	13920	18.75	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
118	20240311	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-670	5	-3.87	2666356080	159390	64.61	17130	17290	16520	22450	12110	17300	16727.98	0.33	0	-6708	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2082	-17.14	80.34	12	1.27	-970.00	207.00	46000	20230918	-63.85	13920	20231019	19.47	31050	-46.44	20240110	16520	0.67	20240311	46000	-63.85	20230918	13920	19.47	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
119	20240311	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-680	5	-3.93	2392350550	142857	57.91	17130	17290	16520	22450	12110	17300	16745.90	0.33	0	-6652	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2081	-17.13	80.29	12	1.14	-970.00	207.00	46000	20230918	-63.87	13920	20231019	19.40	31050	-46.47	20240110	16520	0.61	20240311	46000	-63.87	20230918	13920	19.40	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
120	20240311	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-620	5	-3.58	1619056420	96276	39.02	17130	17290	16580	22450	12110	17300	16816.08	0.33	0	-6260	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2089	-17.20	80.58	12	0.77	-970.00	207.00	46000	20230918	-63.74	13920	20231019	19.83	31050	-46.28	20240110	16580	0.60	20240311	46000	-63.74	20230918	13920	19.83	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
121	20240311	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	-280	5	-1.62	409722640	24115	9.77	17130	17290	16690	22450	12110	17300	16988.47	0.33	0	-167	18900	18100	17680	16880	16460	17890	16670	63	5150	500	12110	10	1	12521211	2131	-17.55	82.22	12	0.19	-970.00	207.00	46000	20230918	-63.00	13920	20231019	22.27	31050	-45.19	20240110	16690	1.98	20240311	46000	-63.00	20230918	13920	22.27	20231019	0.46	N	384470	500	62 억		41300	N	N	0	N	00	N
122	20240308	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-1040	5	-5.67	4316231320	244685	76.84	18350	18480	17260	23800	12840	18340	17642.45	0.90	0	-71019	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2166	-17.84	83.57	12	1.95	-970.00	207.00	46000	20230918	-62.39	13920	20231019	24.28	31050	-44.28	20240110	16930	2.19	20240201	46000	-62.39	20230918	13920	24.28	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
123	20240308	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	-1020	5	-5.56	4024803110	227840	71.55	18350	18480	17270	23800	12840	18340	17665.01	0.90	0	-67008	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2169	-17.86	83.67	12	1.82	-970.00	207.00	46000	20230918	-62.35	13920	20231019	24.43	31050	-44.22	20240110	16930	2.30	20240201	46000	-62.35	20230918	13920	24.43	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
124	20240308	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-870	5	-4.74	3250431480	183222	57.54	18350	18480	17440	23800	12840	18340	17740.37	0.90	0	-47914	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2187	-18.01	84.40	12	1.46	-970.00	207.00	46000	20230918	-62.02	13920	20231019	25.50	31050	-43.74	20240110	16930	3.19	20240201	46000	-62.02	20230918	13920	25.50	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
125	20240308	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-740	5	-4.03	2556490230	143580	45.09	18350	18480	17500	23800	12840	18340	17805.30	0.90	0	-39645	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2204	-18.14	85.02	12	1.15	-970.00	207.00	46000	20230918	-61.74	13920	20231019	26.44	31050	-43.32	20240110	16930	3.96	20240201	46000	-61.74	20230918	13920	26.44	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
126	20240308	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	-690	5	-3.76	2157550640	120910	37.97	18350	18480	17500	23800	12840	18340	17844.23	0.90	0	-29592	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2210	-18.20	85.27	12	0.97	-970.00	207.00	46000	20230918	-61.63	13920	20231019	26.80	31050	-43.16	20240110	16930	4.25	20240201	46000	-61.63	20230918	13920	26.80	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
127	20240308	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-640	5	-3.49	1786914730	99954	31.39	18350	18480	17500	23800	12840	18340	17877.32	0.90	0	-23136	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2216	-18.25	85.51	12	0.80	-970.00	207.00	46000	20230918	-61.52	13920	20231019	27.16	31050	-43.00	20240110	16930	4.55	20240201	46000	-61.52	20230918	13920	27.16	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
128	20240308	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-490	5	-2.67	1357801330	75800	23.80	18350	18480	17500	23800	12840	18340	17912.89	0.90	0	-16354	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2235	-18.40	86.23	12	0.61	-970.00	207.00	46000	20230918	-61.20	13920	20231019	28.23	31050	-42.51	20240110	16930	5.43	20240201	46000	-61.20	20230918	13920	28.23	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
129	20240308	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18070	-270	5	-1.47	408827230	22632	7.11	18350	18480	17500	23800	12840	18340	18064.00	0.90	0	-2920	19213	18776	18093	17656	16973	18995	17875	63	5460	500	12830	10	1	12521211	2263	-18.63	87.29	12	0.18	-970.00	207.00	46000	20230918	-60.72	13920	20231019	29.81	31050	-41.80	20240110	16930	6.73	20240201	46000	-60.72	20230918	13920	29.81	20231019	0.49	N	384470	500	62 억		112307	N	N	57	N	00	N
130	20240307	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	300	2	1.66	5682305850	315353	134.58	18050	18530	17410	23450	12630	18040	18018.35	1.06	0	-20153	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2296	-18.91	88.60	12	2.52	-970.00	207.00	46000	20230918	-60.13	13920	20231019	31.75	31050	-40.93	20240110	16930	8.33	20240201	46000	-60.13	20230918	13920	31.75	20231019	0.47	N	384470	500	62 억		132657	N	N	39	N	00	N
131	20240307	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	250	2	1.39	5412057820	300608	128.28	18050	18530	17410	23450	12630	18040	18003.68	1.06	0	-18978	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2290	-18.86	88.36	12	2.40	-970.00	207.00	46000	20230918	-60.24	13920	20231019	31.39	31050	-41.10	20240110	16930	8.03	20240201	46000	-60.24	20230918	13920	31.39	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
132	20240307	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-520	5	-2.88	3389030720	189569	80.90	18050	18530	17410	23450	12630	18040	17877.37	1.06	0	-16193	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2194	-18.06	84.64	12	1.51	-970.00	207.00	46000	20230918	-61.91	13920	20231019	25.86	31050	-43.57	20240110	16930	3.48	20240201	46000	-61.91	20230918	13920	25.86	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
133	20240307	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	-390	5	-2.16	3240605120	181102	77.28	18050	18530	17410	23450	12630	18040	17893.64	1.06	0	-15801	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2210	-18.20	85.27	12	1.45	-970.00	207.00	46000	20230918	-61.63	13920	20231019	26.80	31050	-43.16	20240110	16930	4.25	20240201	46000	-61.63	20230918	13920	26.80	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
134	20240307	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-520	5	-2.88	3097668770	172945	73.80	18050	18530	17410	23450	12630	18040	17911.14	1.06	0	-16321	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2194	-18.06	84.64	12	1.38	-970.00	207.00	46000	20230918	-61.91	13920	20231019	25.86	31050	-43.57	20240110	16930	3.48	20240201	46000	-61.91	20230918	13920	25.86	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
135	20240307	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-540	5	-2.99	2811493510	156661	66.85	18050	18530	17410	23450	12630	18040	17946.22	1.06	0	-13786	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2191	-18.04	84.54	12	1.25	-970.00	207.00	46000	20230918	-61.96	13920	20231019	25.72	31050	-43.64	20240110	16930	3.37	20240201	46000	-61.96	20230918	13920	25.72	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
136	20240307	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17920	-120	5	-0.67	1789776260	98642	42.10	18050	18530	17780	23450	12630	18040	18144.39	1.06	0	-14308	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2244	-18.47	86.57	12	0.79	-970.00	207.00	46000	20230918	-61.04	13920	20231019	28.74	31050	-42.29	20240110	16930	5.85	20240201	46000	-61.04	20230918	13920	28.74	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
137	20240307	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	110	2	0.61	281566500	15573	6.65	18050	18220	17780	23450	12630	18040	18080.99	1.06	0	-2715	19200	18620	17790	17210	16380	18910	17500	63	5410	500	12620	10	1	12521211	2273	-18.71	87.68	12	0.12	-970.00	207.00	46000	20230918	-60.54	13920	20231019	30.39	31050	-41.55	20240110	16930	7.21	20240201	46000	-60.54	20230918	13920	30.39	20231019	0.47	N	384470	500	62 억		132657	N	N	0	N	00	N
138	20240306	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	730	2	4.22	4158569380	233133	130.84	17050	18370	16960	22500	12120	17310	17837.39	0.80	0	29943	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2259	-18.60	87.15	12	1.86	-970.00	207.00	46000	20230918	-60.78	13920	20231019	29.60	31050	-41.90	20240110	16930	6.56	20240201	46000	-60.78	20230918	13920	29.60	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
139	20240306	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	720	2	4.16	3955835600	221883	124.52	17050	18370	16960	22500	12120	17310	17828.48	0.80	0	27421	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2258	-18.59	87.10	12	1.77	-970.00	207.00	46000	20230918	-60.80	13920	20231019	29.53	31050	-41.93	20240110	16930	6.50	20240201	46000	-60.80	20230918	13920	29.53	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
140	20240306	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	710	2	4.10	3510444090	197279	110.72	17050	18370	16960	22500	12120	17310	17794.31	0.80	0	21733	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2256	-18.58	87.05	12	1.58	-970.00	207.00	46000	20230918	-60.83	13920	20231019	29.45	31050	-41.96	20240110	16930	6.44	20240201	46000	-60.83	20230918	13920	29.45	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
141	20240306	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	650	2	3.76	3028200290	170418	95.64	17050	18370	16960	22500	12120	17310	17769.25	0.80	0	23156	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2249	-18.52	86.76	12	1.36	-970.00	207.00	46000	20230918	-60.96	13920	20231019	29.02	31050	-42.16	20240110	16930	6.08	20240201	46000	-60.96	20230918	13920	29.02	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
142	20240306	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	650	2	3.76	2850281710	160529	90.09	17050	18370	16960	22500	12120	17310	17755.56	0.80	0	20516	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2249	-18.52	86.76	12	1.28	-970.00	207.00	46000	20230918	-60.96	13920	20231019	29.02	31050	-42.16	20240110	16930	6.08	20240201	46000	-60.96	20230918	13920	29.02	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
143	20240306	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17880	570	2	3.29	2649505780	149332	83.81	17050	18370	16960	22500	12120	17310	17742.38	0.80	0	18709	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2239	-18.43	86.38	12	1.19	-970.00	207.00	46000	20230918	-61.13	13920	20231019	28.45	31050	-42.42	20240110	16930	5.61	20240201	46000	-61.13	20230918	13920	28.45	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
144	20240306	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	600	2	3.47	2271216930	128271	71.99	17050	18370	16960	22500	12120	17310	17706.39	0.80	0	12141	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2243	-18.46	86.52	12	1.02	-970.00	207.00	46000	20230918	-61.07	13920	20231019	28.66	31050	-42.32	20240110	16930	5.79	20240201	46000	-61.07	20230918	13920	28.66	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
145	20240306	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-110	5	-0.64	285868650	16747	9.40	17050	17290	16960	22500	12120	17310	17069.84	0.80	0	3444	18056	17682	17426	17052	16796	17555	16925	63	5190	500	12110	10	1	12521211	2154	-17.73	83.09	12	0.13	-970.00	207.00	46000	20230918	-62.61	13920	20231019	23.56	31050	-44.61	20240110	16930	1.59	20240201	46000	-62.61	20230918	13920	23.56	20231019	0.47	N	384470	500	62 억		100608	N	N	0	N	00	N
146	20240305	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	-400	5	-2.26	3069089610	176468	64.05	17800	17800	17170	23000	12400	17710	17391.93	0.94	0	-16604	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2167	-17.85	83.62	12	1.41	-970.00	207.00	46000	20230918	-62.37	13920	20231019	24.35	31050	-44.25	20240110	16930	2.24	20240201	46000	-62.37	20230918	13920	24.35	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
147	20240305	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17250	-460	5	-2.60	2885420320	165839	60.20	17800	17800	17170	23000	12400	17710	17398.92	0.94	0	-17987	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2160	-17.78	83.33	12	1.32	-970.00	207.00	46000	20230918	-62.50	13920	20231019	23.92	31050	-44.44	20240110	16930	1.89	20240201	46000	-62.50	20230918	13920	23.92	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
148	20240305	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	-360	5	-2.03	2175733520	124757	45.28	17800	17800	17290	23000	12400	17710	17439.77	0.94	0	-8467	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2172	-17.89	83.82	12	1.00	-970.00	207.00	46000	20230918	-62.28	13920	20231019	24.64	31050	-44.12	20240110	16930	2.48	20240201	46000	-62.28	20230918	13920	24.64	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
149	20240305	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	-350	5	-1.98	1970845230	112970	41.01	17800	17800	17290	23000	12400	17710	17445.74	0.94	0	-8492	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2174	-17.90	83.86	12	0.90	-970.00	207.00	46000	20230918	-62.26	13920	20231019	24.71	31050	-44.09	20240110	16930	2.54	20240201	46000	-62.26	20230918	13920	24.71	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
150	20240305	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-310	5	-1.75	1571209680	89963	32.65	17800	17800	17290	23000	12400	17710	17465.07	0.94	0	-12482	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2179	-17.94	84.06	12	0.72	-970.00	207.00	46000	20230918	-62.17	13920	20231019	25.00	31050	-43.96	20240110	16930	2.78	20240201	46000	-62.17	20230918	13920	25.00	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
151	20240305	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-230	5	-1.30	1399223670	80080	29.07	17800	17800	17290	23000	12400	17710	17472.82	0.94	0	-13370	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2189	-18.02	84.44	12	0.64	-970.00	207.00	46000	20230918	-62.00	13920	20231019	25.57	31050	-43.70	20240110	16930	3.25	20240201	46000	-62.00	20230918	13920	25.57	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
152	20240305	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-170	5	-0.96	1043441160	59619	21.64	17800	17800	17290	23000	12400	17710	17501.82	0.94	0	-6864	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2196	-18.08	84.73	12	0.48	-970.00	207.00	46000	20230918	-61.87	13920	20231019	26.01	31050	-43.51	20240110	16930	3.60	20240201	46000	-61.87	20230918	13920	26.01	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
153	20240305	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-160	5	-0.90	287348790	16235	5.89	17800	17800	17530	23000	12400	17710	17699.34	0.94	0	-664	18216	17962	17496	17242	16776	18090	17370	63	5290	500	12390	10	1	12521211	2197	-18.09	84.78	12	0.13	-970.00	207.00	46000	20230918	-61.85	13920	20231019	26.08	31050	-43.48	20240110	16930	3.66	20240201	46000	-61.85	20230918	13920	26.08	20231019	0.44	N	384470	500	62 억		117825	N	N	87	N	00	N
154	20240304	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17710	-150	5	-0.84	4720793820	270788	113.86	17460	17750	17030	23200	12510	17860	17432.18	0.76	0	31483	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2218	-18.26	85.56	12	2.16	-970.00	207.00	46000	20230918	-61.50	13920	20231019	27.23	31050	-42.96	20240110	16930	4.61	20240201	46000	-61.50	20230918	13920	27.23	20231019	0.45	N	384470	500	62 억		94840	N	N	87	N	00	N
155	20240304	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17630	-230	5	-1.29	4397595900	252491	106.17	17460	17750	17030	23200	12510	17860	17416.50	0.76	0	33574	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2207	-18.18	85.17	12	2.02	-970.00	207.00	46000	20230918	-61.67	13920	20231019	26.65	31050	-43.22	20240110	16930	4.13	20240201	46000	-61.67	20230918	13920	26.65	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
156	20240304	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	-310	5	-1.74	3880105990	223091	93.80	17460	17750	17030	23200	12510	17860	17392.08	0.76	0	24661	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2197	-18.09	84.78	12	1.78	-970.00	207.00	46000	20230918	-61.85	13920	20231019	26.08	31050	-43.48	20240110	16930	3.66	20240201	46000	-61.85	20230918	13920	26.08	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
157	20240304	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-390	5	-2.18	3465433830	199431	83.86	17460	17750	17030	23200	12510	17860	17376.14	0.76	0	15236	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2187	-18.01	84.40	12	1.59	-970.00	207.00	46000	20230918	-62.02	13920	20231019	25.50	31050	-43.74	20240110	16930	3.19	20240201	46000	-62.02	20230918	13920	25.50	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
158	20240304	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-320	5	-1.79	3145194010	181152	76.17	17460	17750	17030	23200	12510	17860	17361.65	0.76	0	9096	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2196	-18.08	84.73	12	1.45	-970.00	207.00	46000	20230918	-61.87	13920	20231019	26.01	31050	-43.51	20240110	16930	3.60	20240201	46000	-61.87	20230918	13920	26.01	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
159	20240304	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-450	5	-2.52	2782170730	160366	67.43	17460	17750	17030	23200	12510	17860	17348.27	0.76	0	5596	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2180	-17.95	84.11	12	1.28	-970.00	207.00	46000	20230918	-62.15	13920	20231019	25.07	31050	-43.93	20240110	16930	2.84	20240201	46000	-62.15	20230918	13920	25.07	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
160	20240304	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	-200	5	-1.12	1982175230	114631	48.20	17460	17750	17030	23200	12510	17860	17290.84	0.76	0	8227	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2211	-18.21	85.31	12	0.92	-970.00	207.00	46000	20230918	-61.61	13920	20231019	26.87	31050	-43.12	20240110	16930	4.31	20240201	46000	-61.61	20230918	13920	26.87	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N
161	20240304	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	-720	5	-4.03	636996080	36846	15.49	17460	17650	17030	23200	12510	17860	17285.07	0.76	0	784	18473	18166	17923	17616	17373	18045	17495	63	5340	500	12500	10	1	12521211	2146	-17.67	82.80	12	0.29	-970.00	207.00	46000	20230918	-62.74	13920	20231019	23.13	31050	-44.80	20240110	16930	1.24	20240201	46000	-62.74	20230918	13920	23.13	20231019	0.45	N	384470	500	62 억		94840	N	N	4499	N	00	N