KissMeData/087260/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	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	896426885	376770	92.53	2370	2430	2330	3055	1645	2350	2379.25	1.62	0	-16892	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	773	36.54	1.60	12	1.16	65.00	1483.00	3880	20231017	-38.79	2250	20240319	5.56	3040	-21.88	20240111	2250	5.56	20240319	3880	-38.79	20231017	2250	5.56	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
3	20240329	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	20	2	0.85	861892140	362201	88.96	2370	2430	2330	3055	1645	2350	2379.60	1.62	0	-19602	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	772	36.46	1.60	12	1.11	65.00	1483.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
4	20240329	140659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	45	2	1.91	776545530	326252	80.13	2370	2430	2330	3055	1645	2350	2380.20	1.62	0	-13864	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	780	36.85	1.61	12	1.00	65.00	1483.00	3880	20231017	-38.27	2250	20240319	6.44	3040	-21.22	20240111	2250	6.44	20240319	3880	-38.27	20231017	2250	6.44	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
5	20240329	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	743715245	312484	76.75	2370	2430	2330	3055	1645	2350	2380.01	1.62	0	-13179	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	773	36.54	1.60	12	0.96	65.00	1483.00	3880	20231017	-38.79	2250	20240319	5.56	3040	-21.88	20240111	2250	5.56	20240319	3880	-38.79	20231017	2250	5.56	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
6	20240329	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	45	2	1.91	684482655	287631	70.64	2370	2430	2330	3055	1645	2350	2379.72	1.62	0	-14103	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	780	36.85	1.61	12	0.88	65.00	1483.00	3880	20231017	-38.27	2250	20240319	6.44	3040	-21.22	20240111	2250	6.44	20240319	3880	-38.27	20231017	2250	6.44	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
7	20240329	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	70	2	2.98	558579500	235258	57.78	2370	2430	2330	3055	1645	2350	2374.33	1.62	0	-16161	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	788	37.23	1.63	12	0.72	65.00	1483.00	3880	20231017	-37.63	2250	20240319	7.56	3040	-20.39	20240111	2250	7.56	20240319	3880	-37.63	20231017	2250	7.56	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
8	20240329	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	0	3	0.00	259763465	110561	27.15	2370	2390	2330	3055	1645	2350	2349.50	1.62	0	-13722	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	765	36.15	1.58	12	0.34	65.00	1483.00	3880	20231017	-39.43	2250	20240319	4.44	3040	-22.70	20240111	2250	4.44	20240319	3880	-39.43	20231017	2250	4.44	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
9	20240329	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	10	2	0.43	67211875	28410	6.98	2370	2390	2345	3055	1645	2350	2365.78	1.62	0	-10407	2436	2392	2356	2312	2276	2415	2335	163	705	500	1690	5	1	32552861	768	36.31	1.59	12	0.09	65.00	1483.00	3880	20231017	-39.18	2250	20240319	4.89	3040	-22.37	20240111	2250	4.89	20240319	3880	-39.18	20231017	2250	4.89	20240319	3.83	N	087260	500	162 억		528630	N	N	0	N	00	N
10	20240328	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	954973890	404724	7.84	2335	2400	2320	3025	1635	2330	2359.58	1.63	0	-1842	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	765	36.15	1.66	12	1.24	65.00	1415.00	3880	20231017	-39.43	2250	20240319	4.44	3040	-22.70	20240111	2250	4.44	20240319	3880	-39.43	20231017	2250	4.44	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
11	20240328	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	15	2	0.64	913529970	387079	7.49	2335	2400	2320	3025	1635	2330	2360.06	1.63	0	-454	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	763	36.08	1.66	12	1.19	65.00	1415.00	3880	20231017	-39.56	2250	20240319	4.22	3040	-22.86	20240111	2250	4.22	20240319	3880	-39.56	20231017	2250	4.22	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
12	20240328	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	824102125	348907	6.76	2335	2400	2320	3025	1635	2330	2361.95	1.63	0	554	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	765	36.15	1.66	12	1.07	65.00	1415.00	3880	20231017	-39.43	2250	20240319	4.44	3040	-22.70	20240111	2250	4.44	20240319	3880	-39.43	20231017	2250	4.44	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
13	20240328	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	40	2	1.72	763585400	323169	6.26	2335	2400	2320	3025	1635	2330	2362.81	1.63	0	-894	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	772	36.46	1.67	12	0.99	65.00	1415.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
14	20240328	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	40	2	1.72	708809600	300073	5.81	2335	2400	2320	3025	1635	2330	2362.12	1.63	0	2721	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	772	36.46	1.67	12	0.92	65.00	1415.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
15	20240328	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	60	2	2.58	606956110	257340	4.98	2335	2400	2320	3025	1635	2330	2358.58	1.63	0	8777	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	778	36.77	1.69	12	0.79	65.00	1415.00	3880	20231017	-38.40	2250	20240319	6.22	3040	-21.38	20240111	2250	6.22	20240319	3880	-38.40	20231017	2250	6.22	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
16	20240328	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	440469205	187249	3.63	2335	2400	2320	3025	1635	2330	2352.32	1.63	0	13376	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	762	36.00	1.65	12	0.58	65.00	1415.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
17	20240328	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	30	2	1.29	125036050	53513	1.04	2335	2360	2320	3025	1635	2330	2336.55	1.63	0	16767	2810	2570	2450	2210	2090	2510	2150	163	695	500	1670	5	1	32552861	768	36.31	1.67	12	0.16	65.00	1415.00	3880	20231017	-39.18	2250	20240319	4.89	3040	-22.37	20240111	2250	4.89	20240319	3880	-39.18	20231017	2250	4.89	20240319	3.81	N	087260	500	162 억		530066	N	N	0	N	00	N
18	20240327	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	45	2	1.97	12908749530	5131292	6019.82	2360	2690	2330	2970	1600	2285	2515.78	2.24	0	-198992	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	758	35.85	1.65	12	15.76	65.00	1415.00	3880	20231017	-39.95	2250	20240319	3.56	3040	-23.36	20240111	2250	3.56	20240319	3880	-39.95	20231017	2250	3.56	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
19	20240327	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	85	2	3.72	12380641785	4906331	5755.90	2360	2690	2360	2970	1600	2285	2523.40	2.24	0	-268074	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	772	36.46	1.67	12	15.07	65.00	1415.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
20	20240327	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	80	2	3.50	12136540150	4803507	5635.27	2360	2690	2360	2970	1600	2285	2526.60	2.24	0	-279778	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	770	36.38	1.67	12	14.76	65.00	1415.00	3880	20231017	-39.05	2250	20240319	5.11	3040	-22.20	20240111	2250	5.11	20240319	3880	-39.05	20231017	2250	5.11	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
21	20240327	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	90	2	3.94	11824629275	4672035	5481.04	2360	2690	2360	2970	1600	2285	2530.94	2.24	0	-295123	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	773	36.54	1.68	12	14.35	65.00	1415.00	3880	20231017	-38.79	2250	20240319	5.56	3040	-21.88	20240111	2250	5.56	20240319	3880	-38.79	20231017	2250	5.56	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
22	20240327	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	155	2	6.78	11118546600	4377451	5135.44	2360	2690	2360	2970	1600	2285	2539.96	2.24	0	-328956	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	794	37.54	1.72	12	13.45	65.00	1415.00	3880	20231017	-37.11	2250	20240319	8.44	3040	-19.74	20240111	2250	8.44	20240319	3880	-37.11	20231017	2250	8.44	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
23	20240327	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	155	2	6.78	10777725900	4238446	4972.37	2360	2690	2360	2970	1600	2285	2542.85	2.24	0	-327701	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	794	37.54	1.72	12	13.02	65.00	1415.00	3880	20231017	-37.11	2250	20240319	8.44	3040	-19.74	20240111	2250	8.44	20240319	3880	-37.11	20231017	2250	8.44	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
24	20240327	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	165	2	7.22	10156852995	3984199	4674.10	2360	2690	2360	2970	1600	2285	2549.28	2.24	0	-321522	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	798	37.69	1.73	12	12.24	65.00	1415.00	3880	20231017	-36.86	2250	20240319	8.89	3040	-19.41	20240111	2250	8.89	20240319	3880	-36.86	20231017	2250	8.89	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
25	20240327	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	180	2	7.88	1933618550	771763	905.40	2360	2595	2360	2970	1600	2285	2505.46	2.24	0	-131276	2325	2305	2290	2270	2255	2297	2262	163	685	500	1640	5	1	32552861	802	37.92	1.74	12	2.37	65.00	1415.00	3880	20231017	-36.47	2250	20240319	9.56	3040	-18.91	20240111	2250	9.56	20240319	3880	-36.47	20231017	2250	9.56	20240319	3.82	N	087260	500	162 억		729368	N	N	0	N	00	N
26	20240326	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	5	2	0.22	195340710	85240	47.43	2295	2310	2275	2960	1600	2280	2291.66	2.25	0	-4564	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	744	35.15	1.61	12	0.26	65.00	1415.00	3880	20231017	-41.11	2250	20240319	1.56	3040	-24.84	20240111	2250	1.56	20240319	3880	-41.11	20231017	2250	1.56	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
27	20240326	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	10	2	0.44	187155815	81664	45.44	2295	2310	2275	2960	1600	2280	2291.78	2.25	0	-4541	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	745	35.23	1.62	12	0.25	65.00	1415.00	3880	20231017	-40.98	2250	20240319	1.78	3040	-24.67	20240111	2250	1.78	20240319	3880	-40.98	20231017	2250	1.78	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
28	20240326	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	15	2	0.66	174985385	76352	42.49	2295	2310	2275	2960	1600	2280	2291.82	2.25	0	-3065	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	747	35.31	1.62	12	0.23	65.00	1415.00	3880	20231017	-40.85	2250	20240319	2.00	3040	-24.51	20240111	2250	2.00	20240319	3880	-40.85	20231017	2250	2.00	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
29	20240326	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	20	2	0.88	146101290	63726	35.46	2295	2310	2275	2960	1600	2280	2292.65	2.25	0	777	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	749	35.38	1.63	12	0.20	65.00	1415.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
30	20240326	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	20	2	0.88	126632110	55245	30.74	2295	2310	2275	2960	1600	2280	2292.19	2.25	0	4787	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	749	35.38	1.63	12	0.17	65.00	1415.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
31	20240326	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	20	2	0.88	88127845	38496	21.42	2295	2305	2275	2960	1600	2280	2289.27	2.25	0	6956	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	749	35.38	1.63	12	0.12	65.00	1415.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
32	20240326	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	25	2	1.10	60800960	26563	14.78	2295	2305	2275	2960	1600	2280	2288.93	2.25	0	6365	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	750	35.46	1.63	12	0.08	65.00	1415.00	3880	20231017	-40.59	2250	20240319	2.44	3040	-24.18	20240111	2250	2.44	20240319	3880	-40.59	20231017	2250	2.44	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
33	20240326	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	0	3	0.00	10559270	4626	2.57	2295	2295	2275	2960	1600	2280	2282.59	2.25	0	-3710	2366	2322	2291	2247	2216	2307	2232	163	680	500	1640	5	1	32552861	742	35.08	1.61	12	0.01	65.00	1415.00	3880	20231017	-41.24	2250	20240319	1.33	3040	-25.00	20240111	2250	1.33	20240319	3880	-41.24	20231017	2250	1.33	20240319	3.85	N	087260	500	162 억		733898	N	N	0	N	00	N
34	20240325	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-55	5	-2.36	410697190	179345	87.26	2315	2335	2260	3035	1635	2335	2289.98	2.53	0	-90228	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	742	35.08	1.61	12	0.55	65.00	1415.00	3880	20231017	-41.24	2250	20240319	1.33	3040	-25.00	20240111	2250	1.33	20240319	3880	-41.24	20231017	2250	1.33	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
35	20240325	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-60	5	-2.57	384516750	167851	81.67	2315	2335	2260	3035	1635	2335	2290.82	2.53	0	-85820	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	741	35.00	1.61	12	0.52	65.00	1415.00	3880	20231017	-41.37	2250	20240319	1.11	3040	-25.16	20240111	2250	1.11	20240319	3880	-41.37	20231017	2250	1.11	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
36	20240325	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-60	5	-2.57	368734565	160915	78.29	2315	2335	2260	3035	1635	2335	2291.49	2.53	0	-82078	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	741	35.00	1.61	12	0.49	65.00	1415.00	3880	20231017	-41.37	2250	20240319	1.11	3040	-25.16	20240111	2250	1.11	20240319	3880	-41.37	20231017	2250	1.11	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
37	20240325	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-50	5	-2.14	250645215	109100	53.08	2315	2335	2280	3035	1635	2335	2297.39	2.53	0	-56189	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	744	35.15	1.61	12	0.34	65.00	1415.00	3880	20231017	-41.11	2250	20240319	1.56	3040	-24.84	20240111	2250	1.56	20240319	3880	-41.11	20231017	2250	1.56	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
38	20240325	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	-45	5	-1.93	199959855	86936	42.30	2315	2335	2285	3035	1635	2335	2300.08	2.53	0	-41137	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	745	35.23	1.62	12	0.27	65.00	1415.00	3880	20231017	-40.98	2250	20240319	1.78	3040	-24.67	20240111	2250	1.78	20240319	3880	-40.98	20231017	2250	1.78	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
39	20240325	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-35	5	-1.50	145821510	63351	30.82	2315	2335	2295	3035	1635	2335	2301.80	2.53	0	-20910	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	749	35.38	1.63	12	0.19	65.00	1415.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
40	20240325	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-30	5	-1.28	101501195	44057	21.44	2315	2335	2295	3035	1635	2335	2303.86	2.53	0	-12743	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	750	35.46	1.63	12	0.14	65.00	1415.00	3880	20231017	-40.59	2250	20240319	2.44	3040	-24.18	20240111	2250	2.44	20240319	3880	-40.59	20231017	2250	2.44	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
41	20240325	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-20	5	-0.86	27130280	11771	5.73	2315	2335	2300	3035	1635	2335	2304.84	2.53	0	-599	2391	2362	2326	2297	2261	2367	2302	163	700	500	1680	5	1	32552861	754	35.62	1.64	12	0.04	65.00	1415.00	3880	20231017	-40.34	2250	20240319	2.89	3040	-23.85	20240111	2250	2.89	20240319	3880	-40.34	20231017	2250	2.89	20240319	3.80	N	087260	500	162 억		824126	N	N	0	N	00	N
42	20240322	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-5	5	-0.21	476106025	205340	163.07	2335	2355	2290	3040	1640	2340	2318.58	2.31	0	70685	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.63	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
43	20240322	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-5	5	-0.21	461071240	198880	157.94	2335	2355	2290	3040	1640	2340	2318.34	2.31	0	70059	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.61	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
44	20240322	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-5	5	-0.21	378631455	163453	129.80	2335	2355	2290	3040	1640	2340	2316.45	2.31	0	60142	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.50	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
45	20240322	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-5	5	-0.21	293134295	126768	100.67	2335	2355	2290	3040	1640	2340	2312.37	2.31	0	31649	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.39	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
46	20240322	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-20	5	-0.85	253647890	109849	87.24	2335	2355	2290	3040	1640	2340	2309.06	2.31	0	15482	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	755	35.69	1.64	12	0.34	65.00	1415.00	3880	20231017	-40.21	2250	20240319	3.11	3040	-23.68	20240111	2250	3.11	20240319	3880	-40.21	20231017	2250	3.11	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
47	20240322	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-30	5	-1.28	232059670	100532	79.84	2335	2355	2290	3040	1640	2340	2308.32	2.31	0	10877	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	752	35.54	1.63	12	0.31	65.00	1415.00	3880	20231017	-40.46	2250	20240319	2.67	3040	-24.01	20240111	2250	2.67	20240319	3880	-40.46	20231017	2250	2.67	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
48	20240322	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-30	5	-1.28	156246810	67603	53.69	2335	2355	2290	3040	1640	2340	2311.24	2.31	0	-7425	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	752	35.54	1.63	12	0.21	65.00	1415.00	3880	20231017	-40.46	2250	20240319	2.67	3040	-24.01	20240111	2250	2.67	20240319	3880	-40.46	20231017	2250	2.67	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
49	20240322	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-20	5	-0.85	23082655	9904	7.87	2335	2355	2320	3040	1640	2340	2330.64	2.31	0	-7269	2386	2362	2341	2317	2296	2375	2330	163	700	500	1680	5	1	32552861	755	35.69	1.64	12	0.03	65.00	1415.00	3880	20231017	-40.21	2250	20240319	3.11	3040	-23.68	20240111	2250	3.11	20240319	3880	-40.21	20231017	2250	3.11	20240319	3.74	N	087260	500	162 억		753441	N	N	0	N	00	N
50	20240321	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	289761965	123960	69.97	2335	2365	2320	3035	1635	2335	2337.54	2.29	0	6710	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	762	36.00	1.65	12	0.38	65.00	1415.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
51	20240321	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	0	3	0.00	248206880	106109	59.89	2335	2365	2320	3035	1635	2335	2339.17	2.29	0	-3540	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.33	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
52	20240321	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	210520840	89981	50.79	2335	2365	2320	3035	1635	2335	2339.61	2.29	0	-2119	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	762	36.00	1.65	12	0.28	65.00	1415.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
53	20240321	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	0	3	0.00	186471120	79706	44.99	2335	2365	2320	3035	1635	2335	2339.49	2.29	0	-686	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.24	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
54	20240321	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	178505085	76291	43.06	2335	2365	2320	3035	1635	2335	2339.79	2.29	0	-1012	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	762	36.00	1.65	12	0.23	65.00	1415.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
55	20240321	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	128380635	54800	30.93	2335	2365	2330	3035	1635	2335	2342.71	2.29	0	-3591	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	762	36.00	1.65	12	0.17	65.00	1415.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
56	20240321	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	15	2	0.64	107092140	45705	25.80	2335	2365	2330	3035	1635	2335	2343.12	2.29	0	-1278	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	765	36.15	1.66	12	0.14	65.00	1415.00	3880	20231017	-39.43	2250	20240319	4.44	3040	-22.70	20240111	2250	4.44	20240319	3880	-39.43	20231017	2250	4.44	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
57	20240321	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	0	3	0.00	13074850	5582	3.15	2335	2350	2335	3035	1635	2335	2342.32	2.29	0	252	2441	2387	2341	2287	2241	2415	2315	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.02	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.81	N	087260	500	162 억		746731	N	N	0	N	00	N
58	20240320	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	40	2	1.74	405625620	173665	84.98	2315	2395	2295	2980	1610	2295	2335.72	2.38	0	-26708	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	760	35.92	1.65	12	0.53	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
59	20240320	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	25	2	1.09	343322490	146968	71.92	2315	2395	2295	2980	1610	2295	2336.08	2.38	0	-12041	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	755	35.69	1.64	12	0.45	65.00	1415.00	3880	20231017	-40.21	2250	20240319	3.11	3040	-23.68	20240111	2250	3.11	20240319	3880	-40.21	20231017	2250	3.11	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
60	20240320	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	15	2	0.65	329430465	140957	68.98	2315	2395	2295	2980	1610	2295	2337.15	2.38	0	-10581	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	752	35.54	1.63	12	0.43	65.00	1415.00	3880	20231017	-40.46	2250	20240319	2.67	3040	-24.01	20240111	2250	2.67	20240319	3880	-40.46	20231017	2250	2.67	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
61	20240320	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	10	2	0.44	321610860	137580	67.33	2315	2395	2295	2980	1610	2295	2337.68	2.38	0	-9547	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	750	35.46	1.63	12	0.42	65.00	1415.00	3880	20231017	-40.59	2250	20240319	2.44	3040	-24.18	20240111	2250	2.44	20240319	3880	-40.59	20231017	2250	2.44	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
62	20240320	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	10	2	0.44	300557550	128436	62.85	2315	2395	2295	2980	1610	2295	2340.19	2.38	0	-7082	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	750	35.46	1.63	12	0.39	65.00	1415.00	3880	20231017	-40.59	2250	20240319	2.44	3040	-24.18	20240111	2250	2.44	20240319	3880	-40.59	20231017	2250	2.44	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
63	20240320	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	15	2	0.65	261357795	111405	54.52	2315	2395	2305	2980	1610	2295	2346.09	2.38	0	-2341	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	752	35.54	1.63	12	0.34	65.00	1415.00	3880	20231017	-40.46	2250	20240319	2.67	3040	-24.01	20240111	2250	2.67	20240319	3880	-40.46	20231017	2250	2.67	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
64	20240320	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	40	2	1.74	216188575	91900	44.97	2315	2395	2305	2980	1610	2295	2352.53	2.38	0	4437	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	760	35.92	1.65	12	0.28	65.00	1415.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
65	20240320	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	75	2	3.27	105872510	45027	22.03	2315	2395	2305	2980	1610	2295	2351.51	2.38	0	9704	2358	2326	2288	2256	2218	2307	2237	163	685	500	1650	5	1	32552861	772	36.46	1.67	12	0.14	65.00	1415.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	3.82	N	087260	500	162 억		773440	N	N	0	N	00	N
66	20240319	160650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-20	5	-0.86	462968600	203307	132.47	2315	2320	2250	3005	1625	2315	2277.16	2.30	0	23349	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	747	35.31	1.62	12	0.62	65.00	1415.00	3880	20231017	-40.85	2250	20240319	2.00	3040	-24.51	20240111	2250	2.00	20240319	3880	-40.85	20231017	2250	2.00	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
67	20240319	150700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2275	-40	5	-1.73	450211560	197720	128.83	2315	2320	2250	3005	1625	2315	2277.02	2.30	0	21445	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	741	35.00	1.61	12	0.61	65.00	1415.00	3880	20231017	-41.37	2250	20240319	1.11	3040	-25.16	20240111	2250	1.11	20240319	3880	-41.37	20231017	2250	1.11	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
68	20240319	140701	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2250	-65	5	-2.81	319775665	139862	91.13	2315	2320	2250	3005	1625	2315	2286.37	2.30	0	-7236	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	732	34.62	1.59	12	0.43	65.00	1415.00	3880	20231017	-42.01	2250	20240319	0.00	3040	-25.99	20240111	2250	0.00	20240319	3880	-42.01	20231017	2250	0.00	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
69	20240319	130631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2270	-45	5	-1.94	261386510	114011	74.29	2315	2320	2255	3005	1625	2315	2292.64	2.30	0	-10262	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	739	34.92	1.60	12	0.35	65.00	1415.00	3880	20231017	-41.49	2255	20240319	0.67	3040	-25.33	20240111	2255	0.67	20240319	3880	-41.49	20231017	2255	0.67	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
70	20240319	120656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2300	-15	5	-0.65	156080760	67789	44.17	2315	2320	2290	3005	1625	2315	2302.45	2.30	0	-2435	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	749	35.38	1.63	12	0.21	65.00	1415.00	3880	20231017	-40.72	2290	20240319	0.44	3040	-24.34	20240111	2290	0.44	20240319	3880	-40.72	20231017	2290	0.44	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
71	20240319	110655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2305	-10	5	-0.43	118186075	51330	33.45	2315	2320	2290	3005	1625	2315	2302.48	2.30	0	-7437	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	750	35.46	1.63	12	0.16	65.00	1415.00	3880	20231017	-40.59	2290	20240319	0.66	3040	-24.18	20240111	2290	0.66	20240319	3880	-40.59	20231017	2290	0.66	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
72	20240319	100659	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	0	3	0.00	86244365	37472	24.42	2315	2315	2290	3005	1625	2315	2301.57	2.30	0	-12009	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	754	35.62	1.64	12	0.12	65.00	1415.00	3880	20231017	-40.34	2290	20240319	1.09	3040	-23.85	20240111	2290	1.09	20240319	3880	-40.34	20231017	2290	1.09	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
73	20240319	090658	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2295	-20	5	-0.86	30519615	13275	8.65	2315	2315	2290	3005	1625	2315	2299.03	2.30	0	-7225	2425	2370	2335	2280	2245	2352	2262	163	690	500	1660	5	1	32552861	747	35.31	1.62	12	0.04	65.00	1415.00	3880	20231017	-40.85	2290	20240319	0.22	3040	-24.51	20240111	2290	0.22	20240319	3880	-40.85	20231017	2290	0.22	20240319	3.86	N	087260	500	162 억		750091	N	N	0	N	00	N
74	20240318	160654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2315	-50	5	-2.11	345898095	148367	178.47	2365	2390	2300	3070	1660	2365	2331.37	2.31	0	-3341	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	754	35.62	1.64	12	0.46	65.00	1415.00	3880	20231017	-40.34	2300	20240318	0.65	3040	-23.85	20240111	2300	0.65	20240318	3880	-40.34	20231017	2300	0.65	20240318	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
75	20240318	150656	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2325	-40	5	-1.69	287306105	123056	148.02	2365	2390	2300	3070	1660	2365	2334.76	2.31	0	-2479	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	757	35.77	1.64	12	0.38	65.00	1415.00	3880	20231017	-40.08	2300	20240318	1.09	3040	-23.52	20240111	2300	1.09	20240318	3880	-40.08	20231017	2300	1.09	20240318	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
76	20240318	140655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2325	-40	5	-1.69	185954135	79268	95.35	2365	2390	2310	3070	1660	2365	2345.89	2.31	0	-3462	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	757	35.77	1.64	12	0.24	65.00	1415.00	3880	20231017	-40.08	2310	20240318	0.65	3040	-23.52	20240111	2310	0.65	20240318	3880	-40.08	20231017	2310	0.65	20240318	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
77	20240318	130655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2335	-30	5	-1.27	127618810	54215	65.21	2365	2390	2310	3070	1660	2365	2353.94	2.31	0	-3512	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	760	35.92	1.65	12	0.17	65.00	1415.00	3880	20231017	-39.82	2310	20240318	1.08	3040	-23.19	20240111	2310	1.08	20240318	3880	-39.82	20231017	2310	1.08	20240318	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
78	20240318	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-5	5	-0.21	69104590	29178	35.10	2365	2390	2345	3070	1660	2365	2368.38	2.31	0	1194	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	768	36.31	1.67	12	0.09	65.00	1415.00	3880	20231017	-39.18	2310	20240308	2.16	3040	-22.37	20240111	2310	2.16	20240308	3880	-39.18	20231017	2310	2.16	20240308	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
79	20240318	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	61645465	26010	31.29	2365	2390	2345	3070	1660	2365	2370.07	2.31	0	1513	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	767	36.23	1.66	12	0.08	65.00	1415.00	3880	20231017	-39.30	2310	20240308	1.95	3040	-22.53	20240111	2310	1.95	20240308	3880	-39.30	20231017	2310	1.95	20240308	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
80	20240318	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	43807555	18451	22.19	2365	2390	2345	3070	1660	2365	2374.26	2.31	0	3110	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	772	36.46	1.67	12	0.06	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
81	20240318	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	6538650	2752	3.31	2365	2385	2365	3070	1660	2365	2375.96	2.31	0	-195	2401	2382	2366	2347	2331	2375	2340	163	705	500	1700	5	1	32552861	775	36.62	1.68	12	0.01	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.88	N	087260	500	162 억		753432	N	N	0	N	00	N
82	20240315	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	196603135	83008	77.66	2375	2385	2350	3090	1670	2380	2368.48	2.39	0	-22850	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.25	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
83	20240315	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-5	5	-0.21	180275530	76102	71.20	2375	2385	2350	3090	1670	2380	2368.87	2.39	0	-23691	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	773	36.54	1.68	12	0.23	65.00	1415.00	3880	20231017	-38.79	2310	20240308	2.81	3040	-21.88	20240111	2310	2.81	20240308	3880	-38.79	20231017	2310	2.81	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
84	20240315	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	163934590	69200	64.74	2375	2385	2350	3090	1670	2380	2369.00	2.39	0	-25072	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.21	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
85	20240315	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	138367985	58444	54.68	2375	2385	2350	3090	1670	2380	2367.53	2.39	0	-19943	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.18	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
86	20240315	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	5	2	0.21	93023300	39303	36.77	2375	2385	2350	3090	1670	2380	2366.82	2.39	0	-11847	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	776	36.69	1.69	12	0.12	65.00	1415.00	3880	20231017	-38.53	2310	20240308	3.25	3040	-21.55	20240111	2310	3.25	20240308	3880	-38.53	20231017	2310	3.25	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
87	20240315	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	0	3	0.00	72116860	30515	28.55	2375	2385	2350	3090	1670	2380	2363.32	2.39	0	-10024	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.09	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
88	20240315	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-10	5	-0.42	33259930	14088	13.18	2375	2385	2350	3090	1670	2380	2360.87	2.39	0	-7690	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	772	36.46	1.67	12	0.04	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
89	20240315	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	0	3	0.00	1868710	787	0.74	2375	2380	2370	3090	1670	2380	2374.47	2.39	0	-414	2420	2400	2365	2345	2310	2410	2355	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.00	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.89	N	087260	500	162 억		776658	N	N	0	N	00	N
90	20240314	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	248437855	105594	185.93	2350	2385	2330	3070	1660	2365	2352.61	2.36	0	9428	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	775	36.62	1.68	12	0.32	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
91	20240314	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	234702745	99824	175.77	2350	2380	2330	3070	1660	2365	2351.16	2.36	0	7711	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	775	36.62	1.68	12	0.31	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
92	20240314	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	204758200	87195	153.53	2350	2380	2330	3070	1660	2365	2348.28	2.36	0	1835	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	772	36.46	1.67	12	0.27	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
93	20240314	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-5	5	-0.21	196576095	83737	147.44	2350	2380	2330	3070	1660	2365	2347.54	2.36	0	-675	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	768	36.31	1.67	12	0.26	65.00	1415.00	3880	20231017	-39.18	2310	20240308	2.16	3040	-22.37	20240111	2310	2.16	20240308	3880	-39.18	20231017	2310	2.16	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
94	20240314	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-5	5	-0.21	162573115	69298	122.02	2350	2380	2330	3070	1660	2365	2346.00	2.36	0	-7444	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	768	36.31	1.67	12	0.21	65.00	1415.00	3880	20231017	-39.18	2310	20240308	2.16	3040	-22.37	20240111	2310	2.16	20240308	3880	-39.18	20231017	2310	2.16	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
95	20240314	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-25	5	-1.06	150690265	64254	113.14	2350	2380	2330	3070	1660	2365	2345.22	2.36	0	-7526	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	762	36.00	1.65	12	0.20	65.00	1415.00	3880	20231017	-39.69	2310	20240308	1.30	3040	-23.03	20240111	2310	1.30	20240308	3880	-39.69	20231017	2310	1.30	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
96	20240314	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-20	5	-0.85	106077480	45201	79.59	2350	2380	2330	3070	1660	2365	2346.79	2.36	0	-5313	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	763	36.08	1.66	12	0.14	65.00	1415.00	3880	20231017	-39.56	2310	20240308	1.52	3040	-22.86	20240111	2310	1.52	20240308	3880	-39.56	20231017	2310	1.52	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
97	20240314	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-25	5	-1.06	17937380	7632	13.44	2350	2380	2335	3070	1660	2365	2350.27	2.36	0	2006	2408	2386	2368	2346	2328	2377	2337	163	705	500	1700	5	1	32552861	762	36.00	1.65	12	0.02	65.00	1415.00	3880	20231017	-39.69	2310	20240308	1.30	3040	-23.03	20240111	2310	1.30	20240308	3880	-39.69	20231017	2310	1.30	20240308	3.87	N	087260	500	162 억		767230	N	N	0	N	00	N
98	20240313	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	133412295	56410	60.05	2380	2390	2350	3090	1670	2380	2365.05	2.37	0	-4380	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.17	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
99	20240313	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-10	5	-0.42	121031455	51178	54.48	2380	2390	2350	3090	1670	2380	2364.91	2.37	0	-4786	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	772	36.46	1.67	12	0.16	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
100	20240313	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	111068510	46965	50.00	2380	2390	2350	3090	1670	2380	2364.92	2.37	0	-4253	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.14	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
101	20240313	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-10	5	-0.42	87274960	36879	39.26	2380	2390	2350	3090	1670	2380	2366.52	2.37	0	-362	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	772	36.46	1.67	12	0.11	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
102	20240313	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-15	5	-0.63	79851965	33742	35.92	2380	2390	2350	3090	1670	2380	2366.55	2.37	0	205	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	770	36.38	1.67	12	0.10	65.00	1415.00	3880	20231017	-39.05	2310	20240308	2.38	3040	-22.20	20240111	2310	2.38	20240308	3880	-39.05	20231017	2310	2.38	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
103	20240313	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-5	5	-0.21	71317460	30138	32.08	2380	2390	2350	3090	1670	2380	2366.36	2.37	0	-984	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	773	36.54	1.68	12	0.09	65.00	1415.00	3880	20231017	-38.79	2310	20240308	2.81	3040	-21.88	20240111	2310	2.81	20240308	3880	-38.79	20231017	2310	2.81	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
104	20240313	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-25	5	-1.05	54314490	22951	24.43	2380	2390	2350	3090	1670	2380	2366.54	2.37	0	-2414	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	767	36.23	1.66	12	0.07	65.00	1415.00	3880	20231017	-39.30	2310	20240308	1.95	3040	-22.53	20240111	2310	1.95	20240308	3880	-39.30	20231017	2310	1.95	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
105	20240313	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	0	3	0.00	3458110	1453	1.55	2380	2380	2375	3090	1670	2380	2379.98	2.37	0	-821	2420	2400	2375	2355	2330	2410	2365	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.00	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.91	N	087260	500	162 억		771592	N	N	0	N	00	N
106	20240312	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	221294780	93263	114.27	2350	2395	2350	3085	1665	2375	2372.80	2.41	0	-13725	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.29	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
107	20240312	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	10	2	0.42	214405270	90367	110.73	2350	2395	2350	3085	1665	2375	2372.61	2.41	0	-14143	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	776	36.69	1.69	12	0.28	65.00	1415.00	3880	20231017	-38.53	2310	20240308	3.25	3040	-21.55	20240111	2310	3.25	20240308	3880	-38.53	20231017	2310	3.25	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
108	20240312	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	156608750	66081	80.97	2350	2395	2350	3085	1665	2375	2369.95	2.41	0	-5686	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.20	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
109	20240312	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	0	3	0.00	126706230	53470	65.52	2350	2395	2350	3085	1665	2375	2369.67	2.41	0	-3596	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	773	36.54	1.68	12	0.16	65.00	1415.00	3880	20231017	-38.79	2310	20240308	2.81	3040	-21.88	20240111	2310	2.81	20240308	3880	-38.79	20231017	2310	2.81	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
110	20240312	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	106092095	44768	54.85	2350	2395	2350	3085	1665	2375	2369.82	2.41	0	-1744	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.14	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
111	20240312	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	94598355	39926	48.92	2350	2395	2350	3085	1665	2375	2369.34	2.41	0	-394	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	775	36.62	1.68	12	0.12	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
112	20240312	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	0	3	0.00	64767770	27407	33.58	2350	2390	2350	3085	1665	2375	2363.18	2.41	0	2649	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	773	36.54	1.68	12	0.08	65.00	1415.00	3880	20231017	-38.79	2310	20240308	2.81	3040	-21.88	20240111	2310	2.81	20240308	3880	-38.79	20231017	2310	2.81	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
113	20240312	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-20	5	-0.84	7264445	3069	3.76	2350	2390	2350	3085	1665	2375	2367.04	2.41	0	-1206	2428	2401	2363	2336	2298	2415	2350	163	710	500	1710	5	1	32552861	767	36.23	1.66	12	0.01	65.00	1415.00	3880	20231017	-39.30	2310	20240308	1.95	3040	-22.53	20240111	2310	1.95	20240308	3880	-39.30	20231017	2310	1.95	20240308	3.92	N	087260	500	162 억		785314	N	N	0	N	00	N
114	20240311	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	15	2	0.64	191278570	80912	53.40	2360	2390	2325	3065	1655	2360	2364.03	2.44	0	-10189	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	773	36.54	1.68	12	0.25	65.00	1415.00	3880	20231017	-38.79	2310	20240308	2.81	3040	-21.88	20240111	2310	2.81	20240308	3880	-38.79	20231017	2310	2.81	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
115	20240311	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	10	2	0.42	182044015	77020	50.83	2360	2390	2325	3065	1655	2360	2363.59	2.44	0	-9273	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	772	36.46	1.67	12	0.24	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
116	20240311	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	10	2	0.42	157482895	66637	43.98	2360	2390	2325	3065	1655	2360	2363.30	2.44	0	-2252	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	772	36.46	1.67	12	0.20	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
117	20240311	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	20	2	0.85	147033050	62230	41.07	2360	2390	2325	3065	1655	2360	2362.74	2.44	0	285	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	775	36.62	1.68	12	0.19	65.00	1415.00	3880	20231017	-38.66	2310	20240308	3.03	3040	-21.71	20240111	2310	3.03	20240308	3880	-38.66	20231017	2310	3.03	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
118	20240311	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	25	2	1.06	119139115	50490	33.32	2360	2390	2325	3065	1655	2360	2359.66	2.44	0	3333	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	776	36.69	1.69	12	0.16	65.00	1415.00	3880	20231017	-38.53	2310	20240308	3.25	3040	-21.55	20240111	2310	3.25	20240308	3880	-38.53	20231017	2310	3.25	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
119	20240311	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	10	2	0.42	109952975	46630	30.77	2360	2390	2325	3065	1655	2360	2357.99	2.44	0	5784	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	772	36.46	1.67	12	0.14	65.00	1415.00	3880	20231017	-38.92	2310	20240308	2.60	3040	-22.04	20240111	2310	2.60	20240308	3880	-38.92	20231017	2310	2.60	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
120	20240311	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-10	5	-0.42	52342610	22180	14.64	2360	2380	2325	3065	1655	2360	2359.90	2.44	0	1701	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	765	36.15	1.66	12	0.07	65.00	1415.00	3880	20231017	-39.43	2310	20240308	1.73	3040	-22.70	20240111	2310	1.73	20240308	3880	-39.43	20231017	2310	1.73	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
121	20240311	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	0	3	0.00	10584175	4488	2.96	2360	2365	2350	3065	1655	2360	2358.33	2.44	0	-2924	2406	2382	2346	2322	2286	2395	2335	163	705	500	1690	5	1	32552861	768	36.31	1.67	12	0.01	65.00	1415.00	3880	20231017	-39.18	2310	20240308	2.16	3040	-22.37	20240111	2310	2.16	20240308	3880	-39.18	20231017	2310	2.16	20240308	3.94	N	087260	500	162 억		795267	N	N	0	N	00	N
122	20240308	160624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2360	20	2	0.85	353157300	150899	52.70	2340	2370	2310	3040	1640	2340	2340.36	2.32	0	41112	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	768	36.31	1.67	12	0.46	65.00	1415.00	3880	20231017	-39.18	2310	20240308	2.16	3040	-22.37	20240111	2310	2.16	20240308	3880	-39.18	20231017	2310	2.16	20240308	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
123	20240308	150621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2355	15	2	0.64	319653245	136665	47.73	2340	2370	2310	3040	1640	2340	2338.95	2.32	0	33975	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	767	36.23	1.66	12	0.42	65.00	1415.00	3880	20231017	-39.30	2310	20240308	1.95	3040	-22.53	20240111	2310	1.95	20240308	3880	-39.30	20231017	2310	1.95	20240308	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
124	20240308	140619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2335	-5	5	-0.21	251530180	107467	37.53	2340	2370	2315	3040	1640	2340	2340.53	2.32	0	22007	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	760	35.92	1.65	12	0.33	65.00	1415.00	3880	20231017	-39.82	2315	20240308	0.86	3040	-23.19	20240111	2315	0.86	20240308	3880	-39.82	20231017	2315	0.86	20240308	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
125	20240308	130617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2330	-10	5	-0.43	209879335	89538	31.27	2340	2370	2315	3040	1640	2340	2344.03	2.32	0	13040	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	758	35.85	1.65	12	0.28	65.00	1415.00	3880	20231017	-39.95	2315	20240308	0.65	3040	-23.36	20240111	2315	0.65	20240308	3880	-39.95	20231017	2315	0.65	20240308	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
126	20240308	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	0	3	0.00	137416900	58453	20.41	2340	2370	2330	3040	1640	2340	2350.90	2.32	0	16558	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	762	36.00	1.65	12	0.18	65.00	1415.00	3880	20231017	-39.69	2315	20240307	1.08	3040	-23.03	20240111	2315	1.08	20240307	3880	-39.69	20231017	2315	1.08	20240307	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
127	20240308	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	5	2	0.21	114473240	48679	17.00	2340	2370	2330	3040	1640	2340	2351.59	2.32	0	14367	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	763	36.08	1.66	12	0.15	65.00	1415.00	3880	20231017	-39.56	2315	20240307	1.30	3040	-22.86	20240111	2315	1.30	20240307	3880	-39.56	20231017	2315	1.30	20240307	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
128	20240308	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	20	2	0.85	60933725	25934	9.06	2340	2370	2330	3040	1640	2340	2349.57	2.32	0	9387	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	768	36.31	1.67	12	0.08	65.00	1415.00	3880	20231017	-39.18	2315	20240307	1.94	3040	-22.37	20240111	2315	1.94	20240307	3880	-39.18	20231017	2315	1.94	20240307	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
129	20240308	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	15	2	0.64	21334215	9143	3.19	2340	2355	2330	3040	1640	2340	2333.39	2.32	0	3983	2523	2431	2373	2281	2223	2402	2252	163	700	500	1680	5	1	32552861	767	36.23	1.66	12	0.03	65.00	1415.00	3880	20231017	-39.30	2315	20240307	1.73	3040	-22.53	20240111	2315	1.73	20240307	3880	-39.30	20231017	2315	1.73	20240307	3.97	N	087260	500	162 억		754195	N	N	0	N	00	N
130	20240307	160615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2340	-60	5	-2.50	669203140	286012	218.32	2465	2465	2315	3120	1680	2400	2339.77	2.23	0	27657	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	762	36.00	1.65	12	0.88	65.00	1415.00	3880	20231017	-39.69	2315	20240307	1.08	3040	-23.03	20240111	2315	1.08	20240307	3880	-39.69	20231017	2315	1.08	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
131	20240307	150556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2335	-65	5	-2.71	612014840	261499	199.61	2465	2465	2315	3120	1680	2400	2340.41	2.23	0	29989	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	760	35.92	1.65	12	0.80	65.00	1415.00	3880	20231017	-39.82	2315	20240307	0.86	3040	-23.19	20240111	2315	0.86	20240307	3880	-39.82	20231017	2315	0.86	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
132	20240307	140606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2330	-70	5	-2.92	577673265	246773	188.37	2465	2465	2315	3120	1680	2400	2340.91	2.23	0	37473	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	758	35.85	1.65	12	0.76	65.00	1415.00	3880	20231017	-39.95	2315	20240307	0.65	3040	-23.36	20240111	2315	0.65	20240307	3880	-39.95	20231017	2315	0.65	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
133	20240307	130609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2340	-60	5	-2.50	555908810	237445	181.25	2465	2465	2315	3120	1680	2400	2341.21	2.23	0	41802	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	762	36.00	1.65	12	0.73	65.00	1415.00	3880	20231017	-39.69	2315	20240307	1.08	3040	-23.03	20240111	2315	1.08	20240307	3880	-39.69	20231017	2315	1.08	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
134	20240307	120610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2320	-80	5	-3.33	483932070	206416	157.57	2465	2465	2315	3120	1680	2400	2344.45	2.23	0	31011	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	755	35.69	1.64	12	0.63	65.00	1415.00	3880	20231017	-40.21	2315	20240307	0.22	3040	-23.68	20240111	2315	0.22	20240307	3880	-40.21	20231017	2315	0.22	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
135	20240307	110615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2350	-50	5	-2.08	409189535	174317	133.06	2465	2465	2320	3120	1680	2400	2347.39	2.23	0	35735	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	765	36.15	1.66	12	0.54	65.00	1415.00	3880	20231017	-39.43	2320	20240307	1.29	3040	-22.70	20240111	2320	1.29	20240307	3880	-39.43	20231017	2320	1.29	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
136	20240307	100611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2360	-40	5	-1.67	164092595	69188	52.81	2465	2465	2340	3120	1680	2400	2371.69	2.23	0	-26653	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	768	36.31	1.67	12	0.21	65.00	1415.00	3880	20231017	-39.18	2340	20240307	0.85	3040	-22.37	20240111	2340	0.85	20240307	3880	-39.18	20231017	2340	0.85	20240307	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
137	20240307	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	15	2	0.62	15067545	6196	4.73	2465	2465	2410	3120	1680	2400	2431.82	2.23	0	1612	2460	2430	2405	2375	2350	2417	2362	163	720	500	1720	5	1	32552861	786	37.15	1.71	12	0.02	65.00	1415.00	3880	20231017	-37.76	2370	20230726	1.90	3040	-20.56	20240111	2380	1.47	20240306	3880	-37.76	20231017	2370	1.90	20230726	3.97	N	087260	500	162 억		726538	N	N	0	N	00	N
138	20240306	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-10	5	-0.41	313193125	130352	108.45	2405	2435	2380	3130	1690	2410	2402.67	2.25	0	-5828	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	781	36.92	1.70	12	0.40	65.00	1415.00	3880	20231017	-38.14	2370	20230726	1.27	3040	-21.05	20240111	2380	0.84	20240306	3880	-38.14	20231017	2370	1.27	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
139	20240306	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-15	5	-0.62	284408140	118317	98.44	2405	2435	2380	3130	1690	2410	2403.78	2.25	0	-4232	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	780	36.85	1.69	12	0.36	65.00	1415.00	3880	20231017	-38.27	2370	20230726	1.05	3040	-21.22	20240111	2380	0.63	20240306	3880	-38.27	20231017	2370	1.05	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
140	20240306	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	0	3	0.00	209467850	87061	72.43	2405	2435	2380	3130	1690	2410	2405.99	2.25	0	5670	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	785	37.08	1.70	12	0.27	65.00	1415.00	3880	20231017	-37.89	2370	20230726	1.69	3040	-20.72	20240111	2380	1.26	20240306	3880	-37.89	20231017	2370	1.69	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
141	20240306	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	0	3	0.00	188000260	78145	65.02	2405	2435	2380	3130	1690	2410	2405.79	2.25	0	8198	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	785	37.08	1.70	12	0.24	65.00	1415.00	3880	20231017	-37.89	2370	20230726	1.69	3040	-20.72	20240111	2380	1.26	20240306	3880	-37.89	20231017	2370	1.69	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
142	20240306	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	0	3	0.00	166747385	69326	57.68	2405	2435	2380	3130	1690	2410	2405.26	2.25	0	10576	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	785	37.08	1.70	12	0.21	65.00	1415.00	3880	20231017	-37.89	2370	20230726	1.69	3040	-20.72	20240111	2380	1.26	20240306	3880	-37.89	20231017	2370	1.69	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
143	20240306	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-5	5	-0.21	158676320	65966	54.88	2405	2435	2380	3130	1690	2410	2405.43	2.25	0	11151	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	783	37.00	1.70	12	0.20	65.00	1415.00	3880	20231017	-38.02	2370	20230726	1.48	3040	-20.89	20240111	2380	1.05	20240306	3880	-38.02	20231017	2370	1.48	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
144	20240306	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	15	2	0.62	94007645	39053	32.49	2405	2435	2380	3130	1690	2410	2407.18	2.25	0	7083	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	789	37.31	1.71	12	0.12	65.00	1415.00	3880	20231017	-37.50	2370	20230726	2.32	3040	-20.23	20240111	2380	1.89	20240306	3880	-37.50	20231017	2370	2.32	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
145	20240306	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-15	5	-0.62	9947275	4158	3.46	2405	2410	2380	3130	1690	2410	2392.32	2.25	0	-216	2500	2455	2425	2380	2350	2440	2365	163	720	500	1730	5	1	32552861	780	36.85	1.69	12	0.01	65.00	1415.00	3880	20231017	-38.27	2370	20230726	1.05	3040	-21.22	20240111	2380	0.63	20240306	3880	-38.27	20231017	2370	1.05	20230726	3.99	N	087260	500	162 억		732363	N	N	0	N	00	N
146	20240305	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-35	5	-1.43	288362635	119682	95.37	2465	2470	2395	3175	1715	2445	2409.39	2.34	0	-31428	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	785	37.08	1.70	12	0.37	65.00	1415.00	3880	20231017	-37.89	2370	20230726	1.69	3040	-20.72	20240111	2395	0.63	20240305	3880	-37.89	20231017	2370	1.69	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
147	20240305	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-45	5	-1.84	273620130	113550	90.48	2465	2470	2395	3175	1715	2445	2409.67	2.34	0	-30905	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	781	36.92	1.70	12	0.35	65.00	1415.00	3880	20231017	-38.14	2370	20230726	1.27	3040	-21.05	20240111	2395	0.21	20240305	3880	-38.14	20231017	2370	1.27	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
148	20240305	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-40	5	-1.64	193899065	80371	64.04	2465	2470	2400	3175	1715	2445	2412.53	2.34	0	-27516	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	783	37.00	1.70	12	0.25	65.00	1415.00	3880	20231017	-38.02	2370	20230726	1.48	3040	-20.89	20240111	2395	0.42	20240304	3880	-38.02	20231017	2370	1.48	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
149	20240305	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-40	5	-1.64	157872615	65394	52.11	2465	2470	2400	3175	1715	2445	2414.15	2.34	0	-28030	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	783	37.00	1.70	12	0.20	65.00	1415.00	3880	20231017	-38.02	2370	20230726	1.48	3040	-20.89	20240111	2395	0.42	20240304	3880	-38.02	20231017	2370	1.48	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
150	20240305	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-40	5	-1.64	119455690	49395	39.36	2465	2470	2400	3175	1715	2445	2418.34	2.34	0	-26043	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	783	37.00	1.70	12	0.15	65.00	1415.00	3880	20231017	-38.02	2370	20230726	1.48	3040	-20.89	20240111	2395	0.42	20240304	3880	-38.02	20231017	2370	1.48	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
151	20240305	110602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-30	5	-1.23	64405115	26550	21.16	2465	2470	2415	3175	1715	2445	2425.76	2.34	0	-13838	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	786	37.15	1.71	12	0.08	65.00	1415.00	3880	20231017	-37.76	2370	20230726	1.90	3040	-20.56	20240111	2395	0.84	20240304	3880	-37.76	20231017	2370	1.90	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
152	20240305	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-15	5	-0.61	37956450	15626	12.45	2465	2470	2415	3175	1715	2445	2428.99	2.34	0	-5134	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	791	37.38	1.72	12	0.05	65.00	1415.00	3880	20231017	-37.37	2370	20230726	2.53	3040	-20.07	20240111	2395	1.46	20240304	3880	-37.37	20231017	2370	2.53	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
153	20240305	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	20	2	0.82	1873630	761	0.61	2465	2470	2445	3175	1715	2445	2463.58	2.34	0	-334	2531	2487	2441	2397	2351	2510	2420	163	730	500	1760	5	1	32552861	802	37.92	1.74	12	0.00	65.00	1415.00	3880	20231017	-36.47	2370	20230726	4.01	3040	-18.91	20240111	2395	2.92	20240304	3880	-36.47	20231017	2370	4.01	20230726	3.99	N	087260	500	162 억		763341	N	N	0	N	00	N
154	20240304	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	30	2	1.24	306656200	124915	105.33	2395	2485	2395	3135	1695	2415	2454.92	2.41	0	-19634	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	796	37.62	1.73	12	0.38	65.00	1415.00	3880	20231017	-36.98	2370	20230726	3.16	3040	-19.57	20240111	2395	2.09	20240304	3880	-36.98	20231017	2370	3.16	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
155	20240304	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	25	2	1.04	283467870	115417	97.32	2395	2485	2395	3135	1695	2415	2456.03	2.41	0	-19747	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	794	37.54	1.72	12	0.35	65.00	1415.00	3880	20231017	-37.11	2370	20230726	2.95	3040	-19.74	20240111	2395	1.88	20240304	3880	-37.11	20231017	2370	2.95	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
156	20240304	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	45	2	1.86	253471340	103139	86.97	2395	2485	2395	3135	1695	2415	2457.57	2.41	0	-16969	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	801	37.85	1.74	12	0.32	65.00	1415.00	3880	20231017	-36.60	2370	20230726	3.80	3040	-19.08	20240111	2395	2.71	20240304	3880	-36.60	20231017	2370	3.80	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
157	20240304	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	50	2	2.07	197705280	80418	67.81	2395	2485	2395	3135	1695	2415	2458.47	2.41	0	1920	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	802	37.92	1.74	12	0.25	65.00	1415.00	3880	20231017	-36.47	2370	20230726	4.01	3040	-18.91	20240111	2395	2.92	20240304	3880	-36.47	20231017	2370	4.01	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
158	20240304	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	65	2	2.69	160349980	65309	55.07	2395	2480	2395	3135	1695	2415	2455.25	2.41	0	8785	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	807	38.15	1.75	12	0.20	65.00	1415.00	3880	20231017	-36.08	2370	20230726	4.64	3040	-18.42	20240111	2395	3.55	20240304	3880	-36.08	20231017	2370	4.64	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
159	20240304	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	55	2	2.28	123732975	50495	42.58	2395	2475	2395	3135	1695	2415	2450.40	2.41	0	10586	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	804	38.00	1.75	12	0.16	65.00	1415.00	3880	20231017	-36.34	2370	20230726	4.22	3040	-18.75	20240111	2395	3.13	20240304	3880	-36.34	20231017	2370	4.22	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
160	20240304	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	50	2	2.07	77927250	31928	26.92	2395	2475	2395	3135	1695	2415	2440.72	2.41	0	9420	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	802	37.92	1.74	12	0.10	65.00	1415.00	3880	20231017	-36.47	2370	20230726	4.01	3040	-18.91	20240111	2395	2.92	20240304	3880	-36.47	20231017	2370	4.01	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N
161	20240304	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	5	2	0.21	21204600	8810	7.43	2395	2435	2395	3135	1695	2415	2406.88	2.41	0	3075	2485	2450	2425	2390	2365	2437	2377	163	720	500	1730	5	1	32552861	788	37.23	1.71	12	0.03	65.00	1415.00	3880	20231017	-37.63	2370	20230726	2.11	3040	-20.39	20240111	2395	1.04	20240304	3880	-37.63	20231017	2370	2.11	20230726	4.03	N	087260	500	162 억		782975	N	N	0	N	00	N