KissMeData/138580/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	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-240	5	-1.80	477680060	36477	119.39	13300	13360	13060	17290	9310	13300	13095.39	1.94	0	-6755	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2946	26.76	4.10	12	0.16	488.00	3186.00	17880	20231220	-26.96	8420	20230412	55.11	14200	-8.03	20240215	12010	8.74	20240130	17880	-26.96	20231220	8420	55.11	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
3	20240329	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-230	5	-1.73	445104600	33984	111.23	13300	13360	13060	17290	9310	13300	13097.48	1.94	0	-6383	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2948	26.78	4.10	12	0.15	488.00	3186.00	17880	20231220	-26.90	8420	20230412	55.23	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8420	55.23	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
4	20240329	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-170	5	-1.28	385530150	29435	96.34	13300	13360	13060	17290	9310	13300	13097.68	1.94	0	-6437	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2962	26.91	4.12	12	0.13	488.00	3186.00	17880	20231220	-26.57	8420	20230412	55.94	14200	-7.54	20240215	12010	9.33	20240130	17880	-26.57	20231220	8420	55.94	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
5	20240329	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-200	5	-1.50	329767120	25173	82.39	13300	13360	13060	17290	9310	13300	13100.03	1.94	0	-6662	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2955	26.84	4.11	12	0.11	488.00	3186.00	17880	20231220	-26.73	8420	20230412	55.58	14200	-7.75	20240215	12010	9.08	20240130	17880	-26.73	20231220	8420	55.58	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
6	20240329	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-180	5	-1.35	304723130	23262	76.13	13300	13360	13060	17290	9310	13300	13099.61	1.94	0	-6732	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2959	26.89	4.12	12	0.10	488.00	3186.00	17880	20231220	-26.62	8420	20230412	55.82	14200	-7.61	20240215	12010	9.24	20240130	17880	-26.62	20231220	8420	55.82	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
7	20240329	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-220	5	-1.65	212452180	16211	53.06	13300	13360	13060	17290	9310	13300	13105.43	1.94	0	-5243	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2950	26.80	4.11	12	0.07	488.00	3186.00	17880	20231220	-26.85	8420	20230412	55.34	14200	-7.89	20240215	12010	8.91	20240130	17880	-26.85	20231220	8420	55.34	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
8	20240329	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-180	5	-1.35	85062870	6484	21.22	13300	13360	13060	17290	9310	13300	13118.89	1.94	0	-3918	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2959	26.89	4.12	12	0.03	488.00	3186.00	17880	20231220	-26.62	8420	20230412	55.82	14200	-7.61	20240215	12010	9.24	20240130	17880	-26.62	20231220	8420	55.82	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
9	20240329	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-70	5	-0.53	3810020	287	0.94	13300	13360	13230	17290	9310	13300	13275.33	1.94	0	-255	13520	13410	13280	13170	13040	13465	13225	113	3990	500	9310	10	1	22556163	2984	27.11	4.15	12	0.00	488.00	3186.00	17880	20231220	-26.01	8420	20230412	57.13	14200	-6.83	20240215	12010	10.16	20240130	17880	-26.01	20231220	8420	57.13	20230412	1.99	N	138580	500	112 억		437734	N	N	0	N	00	N
10	20240328	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	50	2	0.38	404996740	30542	68.20	13150	13390	13150	17220	9280	13250	13260.32	1.93	0	6065	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	3000	27.25	4.17	12	0.14	488.00	3186.00	17880	20231220	-25.62	8420	20230412	57.96	14200	-6.34	20240215	12010	10.74	20240130	17880	-25.62	20231220	8420	57.96	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
11	20240328	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	100	2	0.75	361345760	27261	60.87	13150	13390	13150	17220	9280	13250	13255.04	1.93	0	4434	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	3011	27.36	4.19	12	0.12	488.00	3186.00	17880	20231220	-25.34	8420	20230412	58.55	14200	-5.99	20240215	12010	11.16	20240130	17880	-25.34	20231220	8420	58.55	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
12	20240328	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	20	2	0.15	301439980	22748	50.79	13150	13390	13150	17220	9280	13250	13251.27	1.93	0	2785	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	2993	27.19	4.17	12	0.10	488.00	3186.00	17880	20231220	-25.78	8420	20230412	57.60	14200	-6.55	20240215	12010	10.49	20240130	17880	-25.78	20231220	8420	57.60	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
13	20240328	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-20	5	-0.15	276109630	20832	46.52	13150	13390	13150	17220	9280	13250	13254.11	1.93	0	4148	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	2984	27.11	4.15	12	0.09	488.00	3186.00	17880	20231220	-26.01	8420	20230412	57.13	14200	-6.83	20240215	12010	10.16	20240130	17880	-26.01	20231220	8420	57.13	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
14	20240328	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	100	2	0.75	210504990	15880	35.46	13150	13390	13150	17220	9280	13250	13255.98	1.93	0	2261	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	3011	27.36	4.19	12	0.07	488.00	3186.00	17880	20231220	-25.34	8420	20230412	58.55	14200	-5.99	20240215	12010	11.16	20240130	17880	-25.34	20231220	8420	58.55	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
15	20240328	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-60	5	-0.45	46144200	3496	7.81	13150	13310	13150	17220	9280	13250	13199.14	1.93	0	769	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	2975	27.03	4.14	12	0.02	488.00	3186.00	17880	20231220	-26.23	8420	20230412	56.65	14200	-7.11	20240215	12010	9.83	20240130	17880	-26.23	20231220	8420	56.65	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
16	20240328	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	30	2	0.23	30239660	2291	5.12	13150	13310	13150	17220	9280	13250	13199.33	1.93	0	851	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	2995	27.21	4.17	12	0.01	488.00	3186.00	17880	20231220	-25.73	8420	20230412	57.72	14200	-6.48	20240215	12010	10.57	20240130	17880	-25.73	20231220	8420	57.72	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
17	20240328	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	60	2	0.45	1270660	96	0.21	13150	13310	13150	17220	9280	13250	13236.04	1.93	0	12	13556	13402	13246	13092	12936	13325	13015	113	3970	500	9270	10	1	22556163	3002	27.27	4.18	12	0.00	488.00	3186.00	17880	20231220	-25.56	8420	20230412	58.08	14200	-6.27	20240215	12010	10.82	20240130	17880	-25.56	20231220	8420	58.08	20230412	1.85	N	138580	500	112 억		436455	N	N	0	N	00	N
18	20240327	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-40	5	-0.30	592011490	44754	36.28	13260	13400	13090	17270	9310	13290	13228.12	1.93	0	139	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2989	27.15	4.16	12	0.20	488.00	3186.00	17880	20231220	-25.89	8420	20230412	57.36	14200	-6.69	20240215	12010	10.32	20240130	17880	-25.89	20231220	8420	57.36	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
19	20240327	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-90	5	-0.68	586527670	44339	35.94	13260	13400	13090	17270	9310	13290	13228.26	1.93	0	-49	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2977	27.05	4.14	12	0.20	488.00	3186.00	17880	20231220	-26.17	8420	20230412	56.77	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8420	56.77	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
20	20240327	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-120	5	-0.90	460288530	34737	28.16	13260	13400	13160	17270	9310	13290	13250.67	1.93	0	-3112	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2971	26.99	4.13	12	0.15	488.00	3186.00	17880	20231220	-26.34	8420	20230412	56.41	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8420	56.41	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
21	20240327	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-120	5	-0.90	400277340	30182	24.47	13260	13400	13170	17270	9310	13290	13262.12	1.93	0	-4620	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2971	26.99	4.13	12	0.13	488.00	3186.00	17880	20231220	-26.34	8420	20230412	56.41	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8420	56.41	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
22	20240327	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-80	5	-0.60	335187740	25248	20.47	13260	13400	13190	17270	9310	13290	13275.81	1.93	0	-5564	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2980	27.07	4.15	12	0.11	488.00	3186.00	17880	20231220	-26.12	8420	20230412	56.89	14200	-6.97	20240215	12010	9.99	20240130	17880	-26.12	20231220	8420	56.89	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
23	20240327	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-40	5	-0.30	235972820	17748	14.39	13260	13400	13190	17270	9310	13290	13295.74	1.93	0	-3852	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	2989	27.15	4.16	12	0.08	488.00	3186.00	17880	20231220	-25.89	8420	20230412	57.36	14200	-6.69	20240215	12010	10.32	20240130	17880	-25.89	20231220	8420	57.36	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
24	20240327	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	30	2	0.23	77722870	5849	4.74	13260	13390	13190	17270	9310	13290	13288.23	1.93	0	558	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	3004	27.30	4.18	12	0.03	488.00	3186.00	17880	20231220	-25.50	8420	20230412	58.19	14200	-6.20	20240215	12010	10.91	20240130	17880	-25.50	20231220	8420	58.19	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
25	20240327	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	10	2	0.08	21838680	1645	1.33	13260	13330	13190	17270	9310	13290	13275.79	1.93	0	-1312	13896	13592	13196	12892	12496	13745	13045	113	3980	500	9300	10	1	22556163	3000	27.25	4.17	12	0.01	488.00	3186.00	17880	20231220	-25.62	8420	20230412	57.96	14200	-6.34	20240215	12010	10.74	20240130	17880	-25.62	20231220	8420	57.96	20230412	1.84	N	138580	500	112 억		434979	N	N	46	N	00	N
26	20240326	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	390	2	3.02	1636021190	123157	311.79	12810	13500	12800	16770	9030	12900	13284.03	1.80	0	28275	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2998	27.23	4.17	12	0.55	488.00	3186.00	17880	20231220	-25.67	8420	20230412	57.84	14200	-6.41	20240215	12010	10.66	20240130	17880	-25.67	20231220	8420	57.84	20230412	1.84	N	138580	500	112 억		406866	N	N	46	N	00	N
27	20240326	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	320	2	2.48	1612275690	121370	307.27	12810	13500	12800	16770	9030	12900	13283.97	1.80	0	28117	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2982	27.09	4.15	12	0.54	488.00	3186.00	17880	20231220	-26.06	8420	20230412	57.01	14200	-6.90	20240215	12010	10.07	20240130	17880	-26.06	20231220	8420	57.01	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
28	20240326	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	440	2	3.41	1537738330	115758	293.06	12810	13500	12800	16770	9030	12900	13284.08	1.80	0	26398	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	3009	27.34	4.19	12	0.51	488.00	3186.00	17880	20231220	-25.39	8420	20230412	58.43	14200	-6.06	20240215	12010	11.07	20240130	17880	-25.39	20231220	8420	58.43	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
29	20240326	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	370	2	2.87	1359524520	102440	259.34	12810	13500	12800	16770	9030	12900	13271.42	1.80	0	20199	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2993	27.19	4.17	12	0.45	488.00	3186.00	17880	20231220	-25.78	8420	20230412	57.60	14200	-6.55	20240215	12010	10.49	20240130	17880	-25.78	20231220	8420	57.60	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
30	20240326	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	510	2	3.95	1292354620	97400	246.58	12810	13500	12800	16770	9030	12900	13268.53	1.80	0	19101	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	3025	27.48	4.21	12	0.43	488.00	3186.00	17880	20231220	-25.00	8420	20230412	59.26	14200	-5.56	20240215	12010	11.66	20240130	17880	-25.00	20231220	8420	59.26	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
31	20240326	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	300	2	2.33	627247110	47604	120.52	12810	13300	12800	16770	9030	12900	13176.35	1.80	0	12115	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2977	27.05	4.14	12	0.21	488.00	3186.00	17880	20231220	-26.17	8420	20230412	56.77	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8420	56.77	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
32	20240326	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	250	2	1.94	281527110	21528	54.50	12810	13260	12800	16770	9030	12900	13077.25	1.80	0	6377	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2966	26.95	4.13	12	0.10	488.00	3186.00	17880	20231220	-26.45	8420	20230412	56.18	14200	-7.39	20240215	12010	9.49	20240130	17880	-26.45	20231220	8420	56.18	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
33	20240326	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-100	5	-0.78	18926360	1478	3.74	12810	12860	12800	16770	9030	12900	12805.39	1.80	0	140	13146	13022	12886	12762	12626	12955	12695	113	3870	500	9030	10	1	22556163	2887	26.23	4.02	12	0.01	488.00	3186.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.84	N	138580	500	112 억		406866	N	N	0	N	00	N
34	20240325	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-40	5	-0.31	507103600	39500	141.91	12940	13010	12750	16820	9060	12940	12838.07	1.84	0	-8550	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2910	26.43	4.05	12	0.18	488.00	3186.00	17880	20231220	-27.85	8420	20230412	53.21	14200	-9.15	20240215	12010	7.41	20240130	17880	-27.85	20231220	8420	53.21	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
35	20240325	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-40	5	-0.31	466236030	36328	130.52	12940	13010	12750	16820	9060	12940	12834.07	1.84	0	-9289	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2910	26.43	4.05	12	0.16	488.00	3186.00	17880	20231220	-27.85	8420	20230412	53.21	14200	-9.15	20240215	12010	7.41	20240130	17880	-27.85	20231220	8420	53.21	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
36	20240325	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	20	2	0.15	418912110	32662	117.35	12940	13010	12750	16820	9060	12940	12825.67	1.84	0	-9721	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2923	26.56	4.07	12	0.14	488.00	3186.00	17880	20231220	-27.52	8420	20230412	53.92	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8420	53.92	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
37	20240325	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-110	5	-0.85	379580760	29614	106.40	12940	12940	12750	16820	9060	12940	12817.61	1.84	0	-10101	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2894	26.29	4.03	12	0.13	488.00	3186.00	17880	20231220	-28.24	8420	20230412	52.38	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8420	52.38	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
38	20240325	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-170	5	-1.31	328385420	25606	92.00	12940	12940	12750	16820	9060	12940	12824.55	1.84	0	-8476	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2880	26.17	4.01	12	0.11	488.00	3186.00	17880	20231220	-28.58	8420	20230412	51.66	14200	-10.07	20240215	12010	6.33	20240130	17880	-28.58	20231220	8420	51.66	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
39	20240325	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-160	5	-1.24	310063100	24174	86.85	12940	12940	12750	16820	9060	12940	12826.31	1.84	0	-8141	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2883	26.19	4.01	12	0.11	488.00	3186.00	17880	20231220	-28.52	8420	20230412	51.78	14200	-10.00	20240215	12010	6.41	20240130	17880	-28.52	20231220	8420	51.78	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
40	20240325	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-150	5	-1.16	240379160	18734	67.31	12940	12940	12750	16820	9060	12940	12831.17	1.84	0	-6359	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2885	26.21	4.01	12	0.08	488.00	3186.00	17880	20231220	-28.47	8420	20230412	51.90	14200	-9.93	20240215	12010	6.49	20240130	17880	-28.47	20231220	8420	51.90	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
41	20240325	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-50	5	-0.39	52567740	4076	14.64	12940	12940	12800	16820	9060	12940	12896.89	1.84	0	-1674	13200	13070	12890	12760	12580	12980	12670	113	3880	500	9050	10	1	22556163	2907	26.41	4.05	12	0.02	488.00	3186.00	17880	20231220	-27.91	8420	20230412	53.09	14200	-9.23	20240215	12010	7.33	20240130	17880	-27.91	20231220	8420	53.09	20230412	1.84	N	138580	500	112 억		415356	N	N	27	N	00	N
42	20240322	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	140	2	1.09	357470630	27832	68.26	13000	13020	12710	16640	8960	12800	12843.84	1.84	0	-65	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2919	26.52	4.06	12	0.12	488.00	3186.00	17880	20231220	-27.63	8420	20230412	53.68	14200	-8.87	20240215	12010	7.74	20240130	17880	-27.63	20231220	8420	53.68	20230412	1.89	N	138580	500	112 억		415421	N	N	27	N	00	N
43	20240322	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	130	2	1.02	346692740	26998	66.21	13000	13020	12710	16640	8960	12800	12841.42	1.84	0	49	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2917	26.50	4.06	12	0.12	488.00	3186.00	17880	20231220	-27.68	8420	20230412	53.56	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8420	53.56	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
44	20240322	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	190	2	1.48	326299970	25418	62.34	13000	13020	12710	16640	8960	12800	12837.36	1.84	0	-190	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2930	26.62	4.08	12	0.11	488.00	3186.00	17880	20231220	-27.35	8420	20230412	54.28	14200	-8.52	20240215	12010	8.16	20240130	17880	-27.35	20231220	8420	54.28	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
45	20240322	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	120	2	0.94	267008960	20842	51.11	13000	13010	12710	16640	8960	12800	12811.10	1.84	0	-4110	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2914	26.48	4.06	12	0.09	488.00	3186.00	17880	20231220	-27.74	8420	20230412	53.44	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8420	53.44	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
46	20240322	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	160	2	1.25	254952090	19908	48.82	13000	13010	12710	16640	8960	12800	12806.51	1.84	0	-4271	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2923	26.56	4.07	12	0.09	488.00	3186.00	17880	20231220	-27.52	8420	20230412	53.92	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8420	53.92	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
47	20240322	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	50	2	0.39	195822120	15313	37.55	13000	13010	12710	16640	8960	12800	12787.97	1.84	0	-4394	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2898	26.33	4.03	12	0.07	488.00	3186.00	17880	20231220	-28.13	8420	20230412	52.61	14200	-9.51	20240215	12010	6.99	20240130	17880	-28.13	20231220	8420	52.61	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
48	20240322	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	30	2	0.23	187742830	14683	36.01	13000	13010	12710	16640	8960	12800	12786.41	1.84	0	-4016	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2894	26.29	4.03	12	0.07	488.00	3186.00	17880	20231220	-28.24	8420	20230412	52.38	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8420	52.38	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
49	20240322	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	0	3	0.00	48994400	3827	9.39	13000	13010	12770	16640	8960	12800	12802.30	1.84	0	-3086	13340	13070	12930	12660	12520	13000	12590	113	3840	500	8960	10	1	22556163	2887	26.23	4.02	12	0.02	488.00	3186.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.89	N	138580	500	112 억		415421	N	N	0	N	00	N
50	20240321	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-160	5	-1.23	522881050	40569	41.00	13200	13200	12790	16840	9080	12960	12888.68	1.91	0	-16491	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2887	26.23	4.02	12	0.18	488.00	3186.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
51	20240321	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-40	5	-0.31	476719690	36965	37.36	13200	13200	12800	16840	9080	12960	12896.52	1.91	0	-15759	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2914	26.48	4.06	12	0.16	488.00	3186.00	17880	20231220	-27.74	8420	20230412	53.44	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8420	53.44	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
52	20240321	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-90	5	-0.69	349080870	27017	27.31	13200	13200	12820	16840	9080	12960	12920.79	1.91	0	-12117	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2903	26.37	4.04	12	0.12	488.00	3186.00	17880	20231220	-28.02	8420	20230412	52.85	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8420	52.85	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
53	20240321	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-30	5	-0.23	315004920	24366	24.63	13200	13200	12830	16840	9080	12960	12928.05	1.91	0	-9556	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2917	26.50	4.06	12	0.11	488.00	3186.00	17880	20231220	-27.68	8420	20230412	53.56	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8420	53.56	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
54	20240321	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-120	5	-0.93	287280820	22213	22.45	13200	13200	12830	16840	9080	12960	12933.00	1.91	0	-8348	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2896	26.31	4.03	12	0.10	488.00	3186.00	17880	20231220	-28.19	8420	20230412	52.49	14200	-9.58	20240215	12010	6.91	20240130	17880	-28.19	20231220	8420	52.49	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
55	20240321	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-10	5	-0.08	142020740	10942	11.06	13200	13200	12930	16840	9080	12960	12979.41	1.91	0	-3836	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2921	26.54	4.06	12	0.05	488.00	3186.00	17880	20231220	-27.57	8420	20230412	53.80	14200	-8.80	20240215	12010	7.83	20240130	17880	-27.57	20231220	8420	53.80	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
56	20240321	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	90	2	0.69	66474960	5113	5.17	13200	13200	12960	16840	9080	12960	13001.17	1.91	0	-669	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2944	26.74	4.10	12	0.02	488.00	3186.00	17880	20231220	-27.01	8420	20230412	54.99	14200	-8.10	20240215	12010	8.66	20240130	17880	-27.01	20231220	8420	54.99	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
57	20240321	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	70	2	0.54	4511550	343	0.35	13200	13200	13030	16840	9080	12960	13153.21	1.91	0	-167	13860	13410	13110	12660	12360	13635	12885	113	3880	500	9070	10	1	22556163	2939	26.70	4.09	12	0.00	488.00	3186.00	17880	20231220	-27.13	8420	20230412	54.75	14200	-8.24	20240215	12010	8.49	20240130	17880	-27.13	20231220	8420	54.75	20230412	1.88	N	138580	500	112 억		430667	N	N	0	N	00	N
58	20240320	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	160	2	1.25	1306890320	98597	326.78	12810	13560	12810	16640	8960	12800	13254.87	1.83	0	19579	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2923	26.56	4.07	12	0.44	488.00	3186.00	17880	20231220	-27.52	8420	20230412	53.92	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8420	53.92	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
59	20240320	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	270	2	2.11	1279177430	96459	319.70	12810	13560	12810	16640	8960	12800	13261.36	1.83	0	18981	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2948	26.78	4.10	12	0.43	488.00	3186.00	17880	20231220	-26.90	8420	20230412	55.23	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8420	55.23	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
60	20240320	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	300	2	2.34	1186814740	89361	296.17	12810	13560	12810	16640	8960	12800	13281.13	1.83	0	18657	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2955	26.84	4.11	12	0.40	488.00	3186.00	17880	20231220	-26.73	8420	20230412	55.58	14200	-7.75	20240215	12010	9.08	20240130	17880	-26.73	20231220	8420	55.58	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
61	20240320	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	290	2	2.27	1177558930	88655	293.83	12810	13560	12810	16640	8960	12800	13282.49	1.83	0	18675	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2953	26.82	4.11	12	0.39	488.00	3186.00	17880	20231220	-26.79	8420	20230412	55.46	14200	-7.82	20240215	12010	8.99	20240130	17880	-26.79	20231220	8420	55.46	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
62	20240320	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	380	2	2.97	1143675080	86074	285.28	12810	13560	12810	16640	8960	12800	13287.11	1.83	0	18434	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2973	27.01	4.14	12	0.38	488.00	3186.00	17880	20231220	-26.29	8420	20230412	56.53	14200	-7.18	20240215	12010	9.74	20240130	17880	-26.29	20231220	8420	56.53	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
63	20240320	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	260	2	2.03	1099209370	82699	274.09	12810	13560	12810	16640	8960	12800	13291.69	1.83	0	16807	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2946	26.76	4.10	12	0.37	488.00	3186.00	17880	20231220	-26.96	8420	20230412	55.11	14200	-8.03	20240215	12010	8.74	20240130	17880	-26.96	20231220	8420	55.11	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
64	20240320	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	370	2	2.89	908275040	68073	225.62	12810	13560	12810	16640	8960	12800	13342.66	1.83	0	19984	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2971	26.99	4.13	12	0.30	488.00	3186.00	17880	20231220	-26.34	8420	20230412	56.41	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8420	56.41	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
65	20240320	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	400	2	3.12	88309600	6771	22.44	12810	13200	12810	16640	8960	12800	13042.33	1.83	0	5131	13080	12940	12800	12660	12520	12870	12590	113	3840	500	8960	10	1	22556163	2977	27.05	4.14	12	0.03	488.00	3186.00	17880	20231220	-26.17	8420	20230412	56.77	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8420	56.77	20230412	1.86	N	138580	500	112 억		412162	N	N	0	N	00	N
66	20240319	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	0	3	0.00	383585180	30172	67.48	12850	12940	12660	16640	8960	12800	12712.70	1.83	0	392	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2887	26.23	4.02	12	0.13	488.00	3186.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
67	20240319	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	70	2	0.55	366515090	28841	64.51	12850	12870	12660	16640	8960	12800	12708.13	1.83	0	206	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2903	26.37	4.04	12	0.13	488.00	3186.00	17880	20231220	-28.02	8420	20230412	52.85	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8420	52.85	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
68	20240319	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-50	5	-0.39	318938070	25119	56.18	12850	12850	12660	16640	8960	12800	12697.08	1.83	0	-157	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2876	26.13	4.00	12	0.11	488.00	3186.00	17880	20231220	-28.69	8420	20230412	51.43	14200	-10.21	20240215	12010	6.16	20240130	17880	-28.69	20231220	8420	51.43	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
69	20240319	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-100	5	-0.78	258290830	20341	45.49	12850	12850	12660	16640	8960	12800	12698.04	1.83	0	1205	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2865	26.02	3.99	12	0.09	488.00	3186.00	17880	20231220	-28.97	8420	20230412	50.83	14200	-10.56	20240215	12010	5.75	20240130	17880	-28.97	20231220	8420	50.83	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
70	20240319	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-90	5	-0.70	239021100	18825	42.10	12850	12850	12660	16640	8960	12800	12697.00	1.83	0	1324	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2867	26.05	3.99	12	0.08	488.00	3186.00	17880	20231220	-28.91	8420	20230412	50.95	14200	-10.49	20240215	12010	5.83	20240130	17880	-28.91	20231220	8420	50.95	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
71	20240319	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-100	5	-0.78	150615950	11863	26.53	12850	12850	12660	16640	8960	12800	12696.28	1.83	0	-788	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2865	26.02	3.99	12	0.05	488.00	3186.00	17880	20231220	-28.97	8420	20230412	50.83	14200	-10.56	20240215	12010	5.75	20240130	17880	-28.97	20231220	8420	50.83	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
72	20240319	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-70	5	-0.55	140521650	11070	24.76	12850	12850	12660	16640	8960	12800	12693.92	1.83	0	-543	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2871	26.09	4.00	12	0.05	488.00	3186.00	17880	20231220	-28.80	8420	20230412	51.19	14200	-10.35	20240215	12010	6.00	20240130	17880	-28.80	20231220	8420	51.19	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
73	20240319	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	40	2	0.31	2960060	231	0.52	12850	12850	12800	16640	8960	12800	12814.11	1.83	0	-229	13573	13186	12943	12556	12313	13065	12435	113	3840	500	8960	10	1	22556163	2896	26.31	4.03	12	0.00	488.00	3186.00	17880	20231220	-28.19	8420	20230412	52.49	14200	-9.58	20240215	12010	6.91	20240130	17880	-28.19	20231220	8420	52.49	20230412	1.89	N	138580	500	112 억		411891	N	N	16	N	00	N
74	20240318	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-300	5	-2.29	576913320	44700	76.21	13210	13330	12700	17030	9170	13100	12906.34	1.91	0	-20785	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2887	26.23	4.02	12	0.20	488.00	3186.00	17880	20231220	-28.41	8280	20230313	54.59	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.89	N	138580	500	112 억		431758	N	N	16	N	00	N
75	20240318	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-390	5	-2.98	551332290	42697	72.79	13210	13330	12700	17030	9170	13100	12912.67	1.91	0	-19945	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2867	26.05	3.99	12	0.19	488.00	3186.00	17880	20231220	-28.91	8280	20230313	53.50	14200	-10.49	20240215	12010	5.83	20240130	17880	-28.91	20231220	8420	50.95	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
76	20240318	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-320	5	-2.44	433393230	33428	56.99	13210	13330	12770	17030	9170	13100	12964.98	1.91	0	-17201	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2883	26.19	4.01	12	0.15	488.00	3186.00	17880	20231220	-28.52	8280	20230313	54.35	14200	-10.00	20240215	12010	6.41	20240130	17880	-28.52	20231220	8420	51.78	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
77	20240318	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-240	5	-1.83	331464720	25475	43.43	13210	13330	12820	17030	9170	13100	13011.37	1.91	0	-11967	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2901	26.35	4.04	12	0.11	488.00	3186.00	17880	20231220	-28.08	8280	20230313	55.31	14200	-9.44	20240215	12010	7.08	20240130	17880	-28.08	20231220	8420	52.73	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
78	20240318	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-210	5	-1.60	277189780	21253	36.23	13210	13330	12870	17030	9170	13100	13042.38	1.91	0	-10700	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2907	26.41	4.05	12	0.09	488.00	3186.00	17880	20231220	-27.91	8280	20230313	55.68	14200	-9.23	20240215	12010	7.33	20240130	17880	-27.91	20231220	8420	53.09	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
79	20240318	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-120	5	-0.92	253435460	19412	33.10	13210	13330	12870	17030	9170	13100	13055.61	1.91	0	-10016	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2928	26.60	4.07	12	0.09	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8420	54.16	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
80	20240318	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-90	5	-0.69	135837060	10334	17.62	13210	13330	13000	17030	9170	13100	13144.67	1.91	0	-3598	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2935	26.66	4.08	12	0.05	488.00	3186.00	17880	20231220	-27.24	8280	20230313	57.13	14200	-8.38	20240215	12010	8.33	20240130	17880	-27.24	20231220	8420	54.51	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
81	20240318	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	110	2	0.84	10962450	829	1.41	13210	13250	13210	17030	9170	13100	13223.70	1.91	0	-433	13506	13302	13136	12932	12766	13405	13035	113	3930	500	9170	10	1	22556163	2980	27.07	4.15	12	0.00	488.00	3186.00	17880	20231220	-26.12	8280	20230313	59.54	14200	-6.97	20240215	12010	9.99	20240130	17880	-26.12	20231220	8420	56.89	20230412	1.89	N	138580	500	112 억		431758	N	N	0	N	00	N
82	20240315	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	60	2	0.46	772064040	58547	123.95	13040	13340	12970	16950	9130	13040	13187.10	1.85	0	14065	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2955	26.84	4.11	12	0.26	488.00	3186.00	17880	20231220	-26.73	8280	20230313	58.21	14200	-7.75	20240215	12010	9.08	20240130	17880	-26.73	20231220	8420	55.58	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
83	20240315	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	40	2	0.31	723428880	54837	116.09	13040	13340	12970	16950	9130	13040	13192.35	1.85	0	15054	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2950	26.80	4.11	12	0.24	488.00	3186.00	17880	20231220	-26.85	8280	20230313	57.97	14200	-7.89	20240215	12010	8.91	20240130	17880	-26.85	20231220	8420	55.34	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
84	20240315	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	120	2	0.92	478028740	36161	76.55	13040	13340	12970	16950	9130	13040	13219.46	1.85	0	10464	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2968	26.97	4.13	12	0.16	488.00	3186.00	17880	20231220	-26.40	8280	20230313	58.94	14200	-7.32	20240215	12010	9.58	20240130	17880	-26.40	20231220	8420	56.29	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
85	20240315	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	210	2	1.61	402937850	30465	64.50	13040	13340	12970	16950	9130	13040	13226.25	1.85	0	9242	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2989	27.15	4.16	12	0.14	488.00	3186.00	17880	20231220	-25.89	8280	20230313	60.02	14200	-6.69	20240215	12010	10.32	20240130	17880	-25.89	20231220	8420	57.36	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
86	20240315	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	160	2	1.23	284730260	21554	45.63	13040	13340	12970	16950	9130	13040	13210.09	1.85	0	4841	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2977	27.05	4.14	12	0.10	488.00	3186.00	17880	20231220	-26.17	8280	20230313	59.42	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8420	56.77	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
87	20240315	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	200	2	1.53	237222350	17954	38.01	13040	13340	12970	16950	9130	13040	13212.79	1.85	0	4056	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2986	27.13	4.16	12	0.08	488.00	3186.00	17880	20231220	-25.95	8280	20230313	59.90	14200	-6.76	20240215	12010	10.24	20240130	17880	-25.95	20231220	8420	57.24	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
88	20240315	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	180	2	1.38	214198970	16213	34.32	13040	13340	12970	16950	9130	13040	13211.56	1.85	0	4146	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2982	27.09	4.15	12	0.07	488.00	3186.00	17880	20231220	-26.06	8280	20230313	59.66	14200	-6.90	20240215	12010	10.07	20240130	17880	-26.06	20231220	8420	57.01	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
89	20240315	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	250	2	1.92	44806430	3381	7.16	13040	13300	12970	16950	9130	13040	13252.42	1.85	0	1900	13600	13320	13070	12790	12540	13195	12665	113	3910	500	9120	10	1	22556163	2998	27.23	4.17	12	0.01	488.00	3186.00	17880	20231220	-25.67	8280	20230313	60.51	14200	-6.41	20240215	12010	10.66	20240130	17880	-25.67	20231220	8420	57.84	20230412	1.90	N	138580	500	112 억		416967	N	N	3	N	00	N
90	20240314	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	20	2	0.15	613594350	47192	77.61	13350	13350	12820	16920	9120	13020	13002.08	1.90	0	-11391	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2941	26.72	4.09	12	0.21	488.00	3186.00	17880	20231220	-27.07	8280	20230313	57.49	14200	-8.17	20240215	12010	8.58	20240130	17880	-27.07	20231220	8420	54.87	20230412	1.90	N	138580	500	112 억		428062	N	N	3	N	00	N
91	20240314	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	20	2	0.15	606617590	46657	76.73	13350	13350	12820	16920	9120	13020	13001.64	1.90	0	-11446	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2941	26.72	4.09	12	0.21	488.00	3186.00	17880	20231220	-27.07	8280	20230313	57.49	14200	-8.17	20240215	12010	8.58	20240130	17880	-27.07	20231220	8420	54.87	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
92	20240314	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-30	5	-0.23	464195280	35762	58.82	13350	13350	12820	16920	9120	13020	12980.13	1.90	0	-18158	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2930	26.62	4.08	12	0.16	488.00	3186.00	17880	20231220	-27.35	8280	20230313	56.88	14200	-8.52	20240215	12010	8.16	20240130	17880	-27.35	20231220	8420	54.28	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
93	20240314	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	110	2	0.84	434171590	33462	55.03	13350	13350	12820	16920	9120	13020	12975.06	1.90	0	-16082	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2962	26.91	4.12	12	0.15	488.00	3186.00	17880	20231220	-26.57	8280	20230313	58.57	14200	-7.54	20240215	12010	9.33	20240130	17880	-26.57	20231220	8420	55.94	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
94	20240314	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	140	2	1.08	407933290	31456	51.73	13350	13350	12820	16920	9120	13020	12968.38	1.90	0	-15754	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2968	26.97	4.13	12	0.14	488.00	3186.00	17880	20231220	-26.40	8280	20230313	58.94	14200	-7.32	20240215	12010	9.58	20240130	17880	-26.40	20231220	8420	56.29	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
95	20240314	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	30	2	0.23	366265240	28271	46.50	13350	13350	12820	16920	9120	13020	12955.51	1.90	0	-16945	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2944	26.74	4.10	12	0.13	488.00	3186.00	17880	20231220	-27.01	8280	20230313	57.61	14200	-8.10	20240215	12010	8.66	20240130	17880	-27.01	20231220	8420	54.99	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
96	20240314	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-150	5	-1.15	261223810	20123	33.10	13350	13350	12850	16920	9120	13020	12981.36	1.90	0	-14928	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2903	26.37	4.04	12	0.09	488.00	3186.00	17880	20231220	-28.02	8280	20230313	55.43	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8420	52.85	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
97	20240314	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	80	2	0.61	62370070	4747	7.81	13350	13350	13030	16920	9120	13020	13138.84	1.90	0	-2788	13473	13246	13023	12796	12573	13360	12910	113	3900	500	9110	10	1	22556163	2955	26.84	4.11	12	0.02	488.00	3186.00	17880	20231220	-26.73	8280	20230313	58.21	14200	-7.75	20240215	12010	9.08	20240130	17880	-26.73	20231220	8420	55.58	20230412	1.90	N	138580	500	112 억		428062	N	N	0	N	00	N
98	20240313	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	190	2	1.48	794580550	60767	391.77	12840	13250	12800	16670	8990	12830	13075.95	1.78	0	27106	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2937	26.68	4.09	12	0.27	488.00	3186.00	17880	20231220	-27.18	8280	20230313	57.25	14200	-8.31	20240215	12010	8.41	20240130	17880	-27.18	20231220	8280	57.25	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
99	20240313	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	280	2	2.18	725560060	55477	357.66	12840	13250	12800	16670	8990	12830	13078.57	1.78	0	27212	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2957	26.86	4.11	12	0.25	488.00	3186.00	17880	20231220	-26.68	8280	20230313	58.33	14200	-7.68	20240215	12010	9.16	20240130	17880	-26.68	20231220	8280	58.33	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
100	20240313	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	280	2	2.18	698240130	53394	344.23	12840	13250	12800	16670	8990	12830	13077.13	1.78	0	26566	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2957	26.86	4.11	12	0.24	488.00	3186.00	17880	20231220	-26.68	8280	20230313	58.33	14200	-7.68	20240215	12010	9.16	20240130	17880	-26.68	20231220	8280	58.33	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
101	20240313	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	320	2	2.49	612144320	46812	301.80	12840	13250	12800	16670	8990	12830	13076.65	1.78	0	24362	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2966	26.95	4.13	12	0.21	488.00	3186.00	17880	20231220	-26.45	8280	20230313	58.82	14200	-7.39	20240215	12010	9.49	20240130	17880	-26.45	20231220	8280	58.82	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
102	20240313	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	240	2	1.87	319468190	24551	158.28	12840	13100	12800	16670	8990	12830	13012.43	1.78	0	9867	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2948	26.78	4.10	12	0.11	488.00	3186.00	17880	20231220	-26.90	8280	20230313	57.85	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8280	57.85	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
103	20240313	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	220	2	1.71	254598840	19566	126.14	12840	13100	12800	16670	8990	12830	13012.31	1.78	0	8632	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2944	26.74	4.10	12	0.09	488.00	3186.00	17880	20231220	-27.01	8280	20230313	57.61	14200	-8.10	20240215	12010	8.66	20240130	17880	-27.01	20231220	8280	57.61	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
104	20240313	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	160	2	1.25	138295350	10641	68.60	12840	13100	12800	16670	8990	12830	12996.46	1.78	0	3434	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2930	26.62	4.08	12	0.05	488.00	3186.00	17880	20231220	-27.35	8280	20230313	56.88	14200	-8.52	20240215	12010	8.16	20240130	17880	-27.35	20231220	8280	56.88	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
105	20240313	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-30	5	-0.23	12084240	942	6.07	12840	12970	12800	16670	8990	12830	12828.28	1.78	0	-891	13163	12996	12883	12716	12603	12940	12660	113	3840	500	8980	10	1	22556163	2887	26.23	4.02	12	0.00	488.00	3186.00	17880	20231220	-28.41	8280	20230313	54.59	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8280	54.59	20230313	1.95	N	138580	500	112 억		400792	N	N	0	N	00	N
106	20240312	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-90	5	-0.70	198855610	15456	35.21	12920	13050	12770	16790	9050	12920	12865.92	1.80	0	-5550	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2894	26.29	4.03	12	0.07	488.00	3186.00	17880	20231220	-28.24	8280	20230313	54.95	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8280	54.95	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
107	20240312	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	60	2	0.46	188100720	14619	33.30	12920	13050	12770	16790	9050	12920	12866.87	1.80	0	-5207	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2928	26.60	4.07	12	0.06	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8280	56.76	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
108	20240312	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-80	5	-0.62	164391570	12784	29.12	12920	13050	12770	16790	9050	12920	12859.17	1.80	0	-4744	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2896	26.31	4.03	12	0.06	488.00	3186.00	17880	20231220	-28.19	8280	20230313	55.07	14200	-9.58	20240215	12010	6.91	20240130	17880	-28.19	20231220	8280	55.07	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
109	20240312	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-110	5	-0.85	142994570	11117	25.32	12920	13050	12770	16790	9050	12920	12862.69	1.80	0	-4013	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2889	26.25	4.02	12	0.05	488.00	3186.00	17880	20231220	-28.36	8280	20230313	54.71	14200	-9.79	20240215	12010	6.66	20240130	17880	-28.36	20231220	8280	54.71	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
110	20240312	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-70	5	-0.54	120563760	9373	21.35	12920	13050	12770	16790	9050	12920	12862.88	1.80	0	-3814	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2898	26.33	4.03	12	0.04	488.00	3186.00	17880	20231220	-28.13	8280	20230313	55.19	14200	-9.51	20240215	12010	6.99	20240130	17880	-28.13	20231220	8280	55.19	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
111	20240312	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	0	3	0.00	96781640	7522	17.13	12920	13050	12770	16790	9050	12920	12866.48	1.80	0	-2883	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2914	26.48	4.06	12	0.03	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
112	20240312	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-80	5	-0.62	64071190	4991	11.37	12920	13050	12770	16790	9050	12920	12837.35	1.80	0	-2093	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2896	26.31	4.03	12	0.02	488.00	3186.00	17880	20231220	-28.19	8280	20230313	55.07	14200	-9.58	20240215	12010	6.91	20240130	17880	-28.19	20231220	8280	55.07	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
113	20240312	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	0	3	0.00	2325860	180	0.41	12920	12930	12920	16790	9050	12920	12921.44	1.80	0	-180	13326	13122	12866	12662	12406	13225	12765	113	3870	500	9040	10	1	22556163	2914	26.48	4.06	12	0.00	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.95	N	138580	500	112 억		406340	N	N	0	N	00	N
114	20240311	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	180	2	1.41	565811480	43902	175.76	12640	13070	12610	16560	8920	12740	12888.09	1.73	0	14947	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2914	26.48	4.06	12	0.19	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
115	20240311	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	250	2	1.96	522411870	40544	162.32	12640	13070	12610	16560	8920	12740	12885.10	1.73	0	13346	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2930	26.62	4.08	12	0.18	488.00	3186.00	17880	20231220	-27.35	8280	20230313	56.88	14200	-8.52	20240215	12010	8.16	20240130	17880	-27.35	20231220	8280	56.88	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
116	20240311	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	180	2	1.41	486098630	37737	151.08	12640	13070	12610	16560	8920	12740	12881.26	1.73	0	12474	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2914	26.48	4.06	12	0.17	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
117	20240311	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	170	2	1.33	457262600	35500	142.13	12640	13070	12610	16560	8920	12740	12880.68	1.73	0	12179	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2912	26.45	4.05	12	0.16	488.00	3186.00	17880	20231220	-27.80	8280	20230313	55.92	14200	-9.08	20240215	12010	7.49	20240130	17880	-27.80	20231220	8280	55.92	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
118	20240311	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	240	2	1.88	436788650	33914	135.78	12640	13070	12610	16560	8920	12740	12879.34	1.73	0	12602	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2928	26.60	4.07	12	0.15	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8280	56.76	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
119	20240311	110743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	90	2	0.71	306758360	23927	95.79	12640	13060	12610	16560	8920	12740	12820.63	1.73	0	7995	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2894	26.29	4.03	12	0.11	488.00	3186.00	17880	20231220	-28.24	8280	20230313	54.95	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8280	54.95	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
120	20240311	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	20	2	0.16	227726050	17721	70.95	12640	13060	12610	16560	8920	12740	12850.69	1.73	0	6469	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2878	26.15	4.01	12	0.08	488.00	3186.00	17880	20231220	-28.64	8280	20230313	54.11	14200	-10.14	20240215	12010	6.24	20240130	17880	-28.64	20231220	8280	54.11	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
121	20240311	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-30	5	-0.24	18695440	1479	5.92	12640	12710	12610	16560	8920	12740	12639.92	1.73	0	-403	12953	12846	12663	12556	12373	12900	12610	113	3820	500	8910	10	1	22556163	2867	26.05	3.99	12	0.01	488.00	3186.00	17880	20231220	-28.91	8280	20230313	53.50	14200	-10.49	20240215	12010	5.83	20240130	17880	-28.91	20231220	8280	53.50	20230313	1.95	N	138580	500	112 억		391248	N	N	47	N	00	N
122	20240308	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	140	2	1.11	312459330	24837	68.35	12600	12770	12480	16380	8820	12600	12574.91	1.73	0	1020	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2874	26.11	4.00	12	0.11	488.00	3186.00	17880	20231220	-28.75	8280	20230313	53.86	14200	-10.28	20240215	12010	6.08	20240130	17880	-28.75	20231220	8280	53.86	20230313	1.95	N	138580	500	112 억		390228	N	N	47	N	00	N
123	20240308	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	60	2	0.48	292314000	23254	64.00	12600	12770	12480	16380	8820	12600	12570.48	1.73	0	1292	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2856	25.94	3.97	12	0.10	488.00	3186.00	17880	20231220	-29.19	8280	20230313	52.90	14200	-10.85	20240215	12010	5.41	20240130	17880	-29.19	20231220	8280	52.90	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
124	20240308	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	0	3	0.00	263249920	20941	57.63	12600	12770	12480	16380	8820	12600	12571.03	1.73	0	280	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2842	25.82	3.95	12	0.09	488.00	3186.00	17880	20231220	-29.53	8280	20230313	52.17	14200	-11.27	20240215	12010	4.91	20240130	17880	-29.53	20231220	8280	52.17	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
125	20240308	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	10	2	0.08	107731360	8556	23.55	12600	12770	12480	16380	8820	12600	12591.32	1.73	0	256	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2844	25.84	3.96	12	0.04	488.00	3186.00	17880	20231220	-29.47	8280	20230313	52.29	14200	-11.20	20240215	12010	5.00	20240130	17880	-29.47	20231220	8280	52.29	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
126	20240308	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	0	3	0.00	77002500	6119	16.84	12600	12770	12480	16380	8820	12600	12584.16	1.73	0	-67	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2842	25.82	3.95	12	0.03	488.00	3186.00	17880	20231220	-29.53	8280	20230313	52.17	14200	-11.27	20240215	12010	4.91	20240130	17880	-29.53	20231220	8280	52.17	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
127	20240308	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	-20	5	-0.16	62303370	4952	13.63	12600	12770	12480	16380	8820	12600	12581.46	1.73	0	-277	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2838	25.78	3.95	12	0.02	488.00	3186.00	17880	20231220	-29.64	8280	20230313	51.93	14200	-11.41	20240215	12010	4.75	20240130	17880	-29.64	20231220	8280	51.93	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
128	20240308	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-30	5	-0.24	42650340	3390	9.33	12600	12770	12480	16380	8820	12600	12581.22	1.73	0	-761	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2835	25.76	3.95	12	0.02	488.00	3186.00	17880	20231220	-29.70	8280	20230313	51.81	14200	-11.48	20240215	12010	4.66	20240130	17880	-29.70	20231220	8280	51.81	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
129	20240308	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	170	2	1.35	11183070	879	2.42	12600	12770	12600	16380	8820	12600	12722.49	1.73	0	-558	13086	12842	12696	12452	12306	12770	12380	113	3780	500	8820	10	1	22556163	2880	26.17	4.01	12	0.00	488.00	3186.00	17880	20231220	-28.58	8280	20230313	54.23	14200	-10.07	20240215	12010	6.33	20240130	17880	-28.58	20231220	8280	54.23	20230313	1.95	N	138580	500	112 억		390228	N	N	0	N	00	N
130	20240307	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-270	5	-2.10	459400400	36263	135.13	12870	12940	12550	16730	9010	12870	12668.68	1.78	0	-10593	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2842	25.82	3.95	12	0.16	488.00	3186.00	17880	20231220	-29.53	8280	20230313	52.17	14200	-11.27	20240215	12010	4.91	20240130	17880	-29.53	20231220	8280	52.17	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
131	20240307	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	-190	5	-1.48	422037590	33304	124.11	12870	12940	12550	16730	9010	12870	12672.28	1.78	0	-9642	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2860	25.98	3.98	12	0.15	488.00	3186.00	17880	20231220	-29.08	8280	20230313	53.14	14200	-10.70	20240215	12010	5.58	20240130	17880	-29.08	20231220	8280	53.14	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
132	20240307	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-280	5	-2.18	371272220	29272	109.08	12870	12940	12550	16730	9010	12870	12683.53	1.78	0	-9640	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2840	25.80	3.95	12	0.13	488.00	3186.00	17880	20231220	-29.59	8280	20230313	52.05	14200	-11.34	20240215	12010	4.83	20240130	17880	-29.59	20231220	8280	52.05	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
133	20240307	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-200	5	-1.55	322537940	25402	94.66	12870	12940	12550	16730	9010	12870	12697.34	1.78	0	-9449	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2858	25.96	3.98	12	0.11	488.00	3186.00	17880	20231220	-29.14	8280	20230313	53.02	14200	-10.77	20240215	12010	5.50	20240130	17880	-29.14	20231220	8280	53.02	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
134	20240307	120730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-280	5	-2.18	301056970	23699	88.31	12870	12940	12590	16730	9010	12870	12703.36	1.78	0	-9437	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2840	25.80	3.95	12	0.11	488.00	3186.00	17880	20231220	-29.59	8280	20230313	52.05	14200	-11.34	20240215	12010	4.83	20240130	17880	-29.59	20231220	8280	52.05	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
135	20240307	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-180	5	-1.40	198077670	15544	57.92	12870	12940	12630	16730	9010	12870	12743.03	1.78	0	-3982	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2862	26.00	3.98	12	0.07	488.00	3186.00	17880	20231220	-29.03	8280	20230313	53.26	14200	-10.63	20240215	12010	5.66	20240130	17880	-29.03	20231220	8280	53.26	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
136	20240307	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-130	5	-1.01	106210910	8304	30.94	12870	12940	12700	16730	9010	12870	12790.33	1.78	0	-4138	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2874	26.11	4.00	12	0.04	488.00	3186.00	17880	20231220	-28.75	8280	20230313	53.86	14200	-10.28	20240215	12010	6.08	20240130	17880	-28.75	20231220	8280	53.86	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
137	20240307	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	70	2	0.54	8717170	677	2.52	12870	12940	12860	16730	9010	12870	12876.17	1.78	0	-465	13283	13076	12843	12636	12403	13180	12740	113	3860	500	9000	10	1	22556163	2919	26.52	4.06	12	0.00	488.00	3186.00	17880	20231220	-27.63	8280	20230313	56.28	14200	-8.87	20240215	12010	7.74	20240130	17880	-27.63	20231220	8280	56.28	20230313	1.94	N	138580	500	112 억		401257	N	N	0	N	00	N
138	20240306	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	180	2	1.42	342885000	26815	45.92	12690	13050	12610	16490	8890	12690	12787.12	1.77	0	-1767	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2903	26.37	4.04	12	0.12	488.00	3186.00	17880	20231220	-28.02	8280	20230313	55.43	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8280	55.43	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
139	20240306	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	30	2	0.24	315160580	24637	42.19	12690	13050	12610	16490	8890	12690	12792.34	1.77	0	-2014	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2869	26.07	3.99	12	0.11	488.00	3186.00	17880	20231220	-28.86	8280	20230313	53.62	14200	-10.42	20240215	12010	5.91	20240130	17880	-28.86	20231220	8280	53.62	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
140	20240306	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	190	2	1.50	239349750	18708	32.04	12690	13050	12610	16490	8890	12690	12794.21	1.77	0	-35	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2905	26.39	4.04	12	0.08	488.00	3186.00	17880	20231220	-27.96	8280	20230313	55.56	14200	-9.30	20240215	12010	7.24	20240130	17880	-27.96	20231220	8280	55.56	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
141	20240306	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	170	2	1.34	203263270	15899	27.23	12690	13050	12610	16490	8890	12690	12784.91	1.77	0	1485	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2901	26.35	4.04	12	0.07	488.00	3186.00	17880	20231220	-28.08	8280	20230313	55.31	14200	-9.44	20240215	12010	7.08	20240130	17880	-28.08	20231220	8280	55.31	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
142	20240306	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	210	2	1.65	189466460	14822	25.38	12690	13050	12610	16490	8890	12690	12783.05	1.77	0	1583	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2910	26.43	4.05	12	0.07	488.00	3186.00	17880	20231220	-27.85	8280	20230313	55.80	14200	-9.15	20240215	12010	7.41	20240130	17880	-27.85	20231220	8280	55.80	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
143	20240306	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	80	2	0.63	130133540	10219	17.50	12690	13050	12610	16490	8890	12690	12734.65	1.77	0	1016	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2880	26.17	4.01	12	0.05	488.00	3186.00	17880	20231220	-28.58	8280	20230313	54.23	14200	-10.07	20240215	12010	6.33	20240130	17880	-28.58	20231220	8280	54.23	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
144	20240306	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	0	3	0.00	58051980	4565	7.82	12690	13050	12610	16490	8890	12690	12717.00	1.77	0	185	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2862	26.00	3.98	12	0.02	488.00	3186.00	17880	20231220	-29.03	8280	20230313	53.26	14200	-10.63	20240215	12010	5.66	20240130	17880	-29.03	20231220	8280	53.26	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
145	20240306	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-20	5	-0.16	12505480	978	1.67	12690	13050	12610	16490	8890	12690	12791.13	1.77	0	-65	13296	12992	12646	12342	11996	12820	12170	113	3800	500	8880	10	1	22556163	2858	25.96	3.98	12	0.00	488.00	3186.00	17880	20231220	-29.14	8280	20230313	53.02	14200	-10.77	20240215	12010	5.50	20240130	17880	-29.14	20231220	8280	53.02	20230313	1.94	N	138580	500	112 억		400361	N	N	0	N	00	N
146	20240305	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	20	2	0.16	733069620	58393	246.84	12730	12950	12300	16470	8870	12670	12553.88	1.73	0	10573	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2862	26.00	3.98	12	0.26	488.00	3186.00	17880	20231220	-29.03	8280	20230313	53.26	14200	-10.63	20240215	12010	5.66	20240130	17880	-29.03	20231220	8280	53.26	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
147	20240305	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	10	2	0.08	718195910	57223	241.90	12730	12950	12300	16470	8870	12670	12550.83	1.73	0	10903	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2860	25.98	3.98	12	0.25	488.00	3186.00	17880	20231220	-29.08	8280	20230313	53.14	14200	-10.70	20240215	12010	5.58	20240130	17880	-29.08	20231220	8280	53.14	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
148	20240305	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-20	5	-0.16	659970090	52645	222.54	12730	12950	12300	16470	8870	12670	12536.23	1.73	0	11855	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2853	25.92	3.97	12	0.23	488.00	3186.00	17880	20231220	-29.25	8280	20230313	52.78	14200	-10.92	20240215	12010	5.33	20240130	17880	-29.25	20231220	8280	52.78	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
149	20240305	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-160	5	-1.26	401004270	31840	134.60	12730	12950	12460	16470	8870	12670	12594.36	1.73	0	4687	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2822	25.64	3.93	12	0.14	488.00	3186.00	17880	20231220	-30.03	8280	20230313	51.09	14200	-11.90	20240215	12010	4.16	20240130	17880	-30.03	20231220	8280	51.09	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
150	20240305	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	-90	5	-0.71	341315940	27067	114.42	12730	12950	12500	16470	8870	12670	12610.04	1.73	0	4903	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2838	25.78	3.95	12	0.12	488.00	3186.00	17880	20231220	-29.64	8280	20230313	51.93	14200	-11.41	20240215	12010	4.75	20240130	17880	-29.64	20231220	8280	51.93	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
151	20240305	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-100	5	-0.79	243820080	19292	81.55	12730	12950	12520	16470	8870	12670	12638.40	1.73	0	5009	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2835	25.76	3.95	12	0.09	488.00	3186.00	17880	20231220	-29.70	8280	20230313	51.81	14200	-11.48	20240215	12010	4.66	20240130	17880	-29.70	20231220	8280	51.81	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
152	20240305	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	120	2	0.95	193684320	15323	64.77	12730	12950	12520	16470	8870	12670	12640.10	1.73	0	4297	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2885	26.21	4.01	12	0.07	488.00	3186.00	17880	20231220	-28.47	8280	20230313	54.47	14200	-9.93	20240215	12010	6.49	20240130	17880	-28.47	20231220	8280	54.47	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
153	20240305	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-40	5	-0.32	24779390	1971	8.33	12730	12750	12550	16470	8870	12670	12571.99	1.73	0	1517	13056	12862	12666	12472	12276	12960	12570	113	3800	500	8860	10	1	22556163	2849	25.88	3.96	12	0.01	488.00	3186.00	17880	20231220	-29.36	8280	20230313	52.54	14200	-11.06	20240215	12010	5.16	20240130	17880	-29.36	20231220	8280	52.54	20230313	1.93	N	138580	500	112 억		389882	N	N	0	N	00	N
154	20240304	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	120	2	0.96	299297400	23611	58.30	12500	12860	12470	16310	8790	12550	12676.18	1.73	0	-1024	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2858	25.96	3.98	12	0.10	488.00	3186.00	17880	20231220	-29.14	8280	20230313	53.02	14200	-10.77	20240215	12010	5.50	20240130	17880	-29.14	20231220	8280	53.02	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
155	20240304	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	60	2	0.48	293332270	23140	57.13	12500	12860	12470	16310	8790	12550	12676.42	1.73	0	-1082	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2844	25.84	3.96	12	0.10	488.00	3186.00	17880	20231220	-29.47	8280	20230313	52.29	14200	-11.20	20240215	12010	5.00	20240130	17880	-29.47	20231220	8280	52.29	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
156	20240304	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	160	2	1.27	232320460	18323	45.24	12500	12860	12470	16310	8790	12550	12679.17	1.73	0	409	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2867	26.05	3.99	12	0.08	488.00	3186.00	17880	20231220	-28.91	8280	20230313	53.50	14200	-10.49	20240215	12010	5.83	20240130	17880	-28.91	20231220	8280	53.50	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
157	20240304	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	140	2	1.12	203718550	16071	39.68	12500	12860	12470	16310	8790	12550	12676.16	1.73	0	602	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2862	26.00	3.98	12	0.07	488.00	3186.00	17880	20231220	-29.03	8280	20230313	53.26	14200	-10.63	20240215	12010	5.66	20240130	17880	-29.03	20231220	8280	53.26	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
158	20240304	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	150	2	1.20	161030760	12709	31.38	12500	12860	12470	16310	8790	12550	12670.61	1.73	0	1369	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2865	26.02	3.99	12	0.06	488.00	3186.00	17880	20231220	-28.97	8280	20230313	53.38	14200	-10.56	20240215	12010	5.75	20240130	17880	-28.97	20231220	8280	53.38	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
159	20240304	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	50	2	0.40	133817920	10563	26.08	12500	12860	12470	16310	8790	12550	12668.55	1.73	0	1904	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2842	25.82	3.95	12	0.05	488.00	3186.00	17880	20231220	-29.53	8280	20230313	52.17	14200	-11.27	20240215	12010	4.91	20240130	17880	-29.53	20231220	8280	52.17	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
160	20240304	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	270	2	2.15	76064340	5985	14.78	12500	12860	12480	16310	8790	12550	12709.16	1.73	0	1392	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2892	26.27	4.02	12	0.03	488.00	3186.00	17880	20231220	-28.30	8280	20230313	54.83	14200	-9.72	20240215	12010	6.74	20240130	17880	-28.30	20231220	8280	54.83	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N
161	20240304	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	200	2	1.59	30026880	2376	5.87	12500	12800	12480	16310	8790	12550	12637.58	1.73	0	319	12970	12760	12610	12400	12250	12685	12325	113	3760	500	8780	10	1	22556163	2876	26.13	4.00	12	0.01	488.00	3186.00	17880	20231220	-28.69	8280	20230313	53.99	14200	-10.21	20240215	12010	6.16	20240130	17880	-28.69	20231220	8280	53.99	20230313	1.91	N	138580	500	112 억		390518	N	N	6	N	00	N