KissMeData/108490/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	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	400	2	1.52	4303959950	160829	188.01	26600	27100	26500	34150	18450	26300	26761.29	0.00	0	-694	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3480	-254.29	3.51	12	1.23	-105.00	7607.00	44800	20230328	-40.40	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	43950	-39.25	20230330	19320	38.20	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
3	20240329	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	400	2	1.52	4192787550	156660	183.13	26600	27100	26500	34150	18450	26300	26763.72	0.00	0	-693	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3480	-254.29	3.51	12	1.20	-105.00	7607.00	44800	20230328	-40.40	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	43950	-39.25	20230330	19320	38.20	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
4	20240329	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	400	2	1.52	3943520150	147309	172.20	26600	27100	26500	34150	18450	26300	26770.51	0.00	0	-27	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3480	-254.29	3.51	12	1.13	-105.00	7607.00	44800	20230328	-40.40	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	43950	-39.25	20230330	19320	38.20	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
5	20240329	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	450	2	1.71	3744360650	139857	163.49	26600	27100	26500	34150	18450	26300	26772.90	0.00	0	65	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3487	-254.76	3.52	12	1.07	-105.00	7607.00	44800	20230328	-40.29	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	43950	-39.14	20230330	19320	38.46	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
6	20240329	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	400	2	1.52	3554910850	132773	155.21	26600	27100	26500	34150	18450	26300	26774.48	0.00	0	-662	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3480	-254.29	3.51	12	1.02	-105.00	7607.00	44800	20230328	-40.40	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	43950	-39.25	20230330	19320	38.20	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
7	20240329	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	450	2	1.71	3144324900	117436	137.28	26600	27100	26500	34150	18450	26300	26774.95	0.00	0	-537	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3487	-254.76	3.52	12	0.90	-105.00	7607.00	44800	20230328	-40.29	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	43950	-39.14	20230330	19320	38.46	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
8	20240329	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	350	2	1.33	2777068700	103675	121.19	26600	27100	26500	34150	18450	26300	26786.46	0.00	0	-233	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3474	-253.81	3.50	12	0.80	-105.00	7607.00	44800	20230328	-40.51	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	43950	-39.36	20230330	19320	37.94	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
9	20240329	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	350	2	1.33	595001000	22386	26.17	26600	26700	26500	34150	18450	26300	26579.62	0.00	0	6560	26633	26466	26233	26066	25833	26350	25950	65	7850	500	18930	50	1	13035168	3474	-253.81	3.50	12	0.17	-105.00	7607.00	44800	20230328	-40.51	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	43950	-39.36	20230330	19320	37.94	20231024	2.09	N	108490	500	65 억		0	N	N	299	N	00	N
10	20240328	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	0	3	0.00	2204440550	84305	61.61	26350	26400	26000	34150	18450	26300	26147.71	0.00	0	-2273	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3428	-250.48	3.46	12	0.65	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	44800	-41.29	20230328	19320	36.13	20231024	2.05	N	108490	500	65 억		0	N	N	299	N	00	N
11	20240328	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-50	5	-0.19	2096219900	80185	58.60	26350	26400	26000	34150	18450	26300	26141.90	0.00	0	-2238	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3422	-250.00	3.45	12	0.62	-105.00	7607.00	44800	20230328	-41.41	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	44800	-41.41	20230328	19320	35.87	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
12	20240328	140735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-200	5	-0.76	1919408450	73428	53.66	26350	26400	26000	34150	18450	26300	26139.57	0.00	0	-2196	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3402	-248.57	3.43	12	0.56	-105.00	7607.00	44800	20230328	-41.74	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	44800	-41.74	20230328	19320	35.09	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
13	20240328	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-100	5	-0.38	1610315300	61601	45.02	26350	26400	26000	34150	18450	26300	26140.54	0.00	0	-1815	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3415	-249.52	3.44	12	0.47	-105.00	7607.00	44800	20230328	-41.52	19320	20231024	35.61	35500	-26.20	20240112	25600	2.34	20240227	44800	-41.52	20230328	19320	35.61	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
14	20240328	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-100	5	-0.38	1482296300	56706	41.44	26350	26400	26000	34150	18450	26300	26139.46	0.00	0	-1469	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3415	-249.52	3.44	12	0.44	-105.00	7607.00	44800	20230328	-41.52	19320	20231024	35.61	35500	-26.20	20240112	25600	2.34	20240227	44800	-41.52	20230328	19320	35.61	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
15	20240328	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-100	5	-0.38	1201388150	45945	33.58	26350	26400	26000	34150	18450	26300	26147.74	0.00	0	-1452	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3415	-249.52	3.44	12	0.35	-105.00	7607.00	44800	20230328	-41.52	19320	20231024	35.61	35500	-26.20	20240112	25600	2.34	20240227	44800	-41.52	20230328	19320	35.61	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
16	20240328	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-200	5	-0.76	849881000	32464	23.72	26350	26400	26050	34150	18450	26300	26178.43	0.00	0	-2005	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3402	-248.57	3.43	12	0.25	-105.00	7607.00	44800	20230328	-41.74	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	44800	-41.74	20230328	19320	35.09	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
17	20240328	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	0	3	0.00	148875750	5657	4.13	26350	26400	26300	34150	18450	26300	26317.71	0.00	0	-1618	27333	26816	26533	26016	25733	26675	25875	65	7850	500	18930	50	1	13035168	3428	-250.48	3.46	12	0.04	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	44800	-41.29	20230328	19320	36.13	20231024	2.05	N	108490	500	65 억		0	N	N	148	N	00	N
18	20240327	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-600	5	-2.23	3580535750	135436	70.24	26850	27050	26250	34950	18850	26900	26437.25	0.10	0	-18828	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3428	-250.48	3.46	12	1.04	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	44800	-41.29	20230328	19320	36.13	20231024	2.09	N	108490	500	65 억		12534	N	N	148	N	00	N
19	20240327	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-650	5	-2.42	3425195500	129527	67.18	26850	27050	26250	34950	18850	26900	26443.86	0.10	0	-17598	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3422	-250.00	3.45	12	0.99	-105.00	7607.00	44800	20230328	-41.41	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	44800	-41.41	20230328	19320	35.87	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
20	20240327	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-600	5	-2.23	2999881600	113344	58.78	26850	27050	26250	34950	18850	26900	26467.04	0.10	0	-16413	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3428	-250.48	3.46	12	0.87	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	44800	-41.29	20230328	19320	36.13	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
21	20240327	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-550	5	-2.04	2623521450	99051	51.37	26850	27050	26250	34950	18850	26900	26486.56	0.10	0	-15068	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3435	-250.95	3.46	12	0.76	-105.00	7607.00	44800	20230328	-41.18	19320	20231024	36.39	35500	-25.77	20240112	25600	2.93	20240227	44800	-41.18	20230328	19320	36.39	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
22	20240327	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-550	5	-2.04	2485079450	93797	48.65	26850	27050	26250	34950	18850	26900	26494.22	0.10	0	-13674	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3435	-250.95	3.46	12	0.72	-105.00	7607.00	44800	20230328	-41.18	19320	20231024	36.39	35500	-25.77	20240112	25600	2.93	20240227	44800	-41.18	20230328	19320	36.39	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
23	20240327	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-600	5	-2.23	2058057600	77551	40.22	26850	27050	26300	34950	18850	26900	26538.10	0.10	0	-10411	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3428	-250.48	3.46	12	0.59	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	44800	-41.29	20230328	19320	36.13	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
24	20240327	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-450	5	-1.67	1592386750	59922	31.08	26850	27050	26300	34950	18850	26900	26574.31	0.10	0	-5441	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3448	-251.90	3.48	12	0.46	-105.00	7607.00	44800	20230328	-40.96	19320	20231024	36.90	35500	-25.49	20240112	25600	3.32	20240227	44800	-40.96	20230328	19320	36.90	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
25	20240327	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	-100	5	-0.37	398917800	14870	7.71	26850	27050	26650	34950	18850	26900	26827.01	0.10	0	-3124	27733	27316	26933	26516	26133	27125	26325	65	8050	500	19360	50	1	13035168	3493	-255.24	3.52	12	0.11	-105.00	7607.00	44800	20230328	-40.18	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.09	N	108490	500	65 억		12534	N	N	237	N	00	N
26	20240326	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-200	5	-0.74	5138098900	191218	185.39	27100	27350	26550	35200	19000	27100	26870.00	0.18	0	-11258	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3506	-1222.73	3.76	12	1.47	-22.00	7151.00	44800	20230328	-39.96	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.03	N	108490	500	65 억		23772	N	N	237	N	00	N
27	20240326	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-150	5	-0.55	4997934050	186014	180.35	27100	27350	26550	35200	19000	27100	26868.22	0.18	0	-11198	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3513	-1225.00	3.77	12	1.43	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
28	20240326	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-450	5	-1.66	4022188050	149858	145.29	27100	27350	26550	35200	19000	27100	26839.48	0.18	0	-13352	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3474	-1211.36	3.73	12	1.15	-22.00	7151.00	44800	20230328	-40.51	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	44800	-40.51	20230328	19320	37.94	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
29	20240326	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-450	5	-1.66	3777373800	140671	136.38	27100	27350	26550	35200	19000	27100	26852.02	0.18	0	-12621	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3474	-1211.36	3.73	12	1.08	-22.00	7151.00	44800	20230328	-40.51	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	44800	-40.51	20230328	19320	37.94	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
30	20240326	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-450	5	-1.66	3439368050	127998	124.10	27100	27350	26550	35200	19000	27100	26869.95	0.18	0	-11022	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3474	-1211.36	3.73	12	0.98	-22.00	7151.00	44800	20230328	-40.51	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	44800	-40.51	20230328	19320	37.94	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
31	20240326	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-150	5	-0.55	2496464500	92701	89.88	27100	27350	26700	35200	19000	27100	26929.74	0.18	0	-4116	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3513	-1225.00	3.77	12	0.71	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
32	20240326	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-250	5	-0.92	1815792850	67298	65.25	27100	27350	26800	35200	19000	27100	26980.85	0.18	0	-1649	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3500	-1220.45	3.75	12	0.52	-22.00	7151.00	44800	20230328	-40.07	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	44800	-40.07	20230328	19320	38.98	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
33	20240326	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-150	5	-0.55	344149400	12763	12.37	27100	27200	26850	35200	19000	27100	26961.39	0.18	0	-1245	27966	27532	27166	26732	26366	27350	26550	65	8100	500	19510	50	1	13035168	3513	-1225.00	3.77	12	0.10	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.03	N	108490	500	65 억		23772	N	N	0	N	00	N
34	20240325	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-200	5	-0.73	2760814350	102200	43.21	27600	27600	26800	35450	19150	27300	27013.71	0.25	0	-8385	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3533	-1231.82	3.79	12	0.78	-22.00	7151.00	44800	20230328	-39.51	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	44800	-39.51	20230328	19320	40.27	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
35	20240325	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-200	5	-0.73	2600290250	96276	40.70	27600	27600	26800	35450	19150	27300	27008.70	0.25	0	-8145	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3533	-1231.82	3.79	12	0.74	-22.00	7151.00	44800	20230328	-39.51	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	44800	-39.51	20230328	19320	40.27	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
36	20240325	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-350	5	-1.28	2257982650	83585	35.34	27600	27600	26800	35450	19150	27300	27014.21	0.25	0	-8566	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3513	-1225.00	3.77	12	0.64	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
37	20240325	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-400	5	-1.47	1972869600	73018	30.87	27600	27600	26800	35450	19150	27300	27018.94	0.25	0	-8125	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3506	-1222.73	3.76	12	0.56	-22.00	7151.00	44800	20230328	-39.96	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
38	20240325	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-350	5	-1.28	1804600550	66772	28.23	27600	27600	26800	35450	19150	27300	27026.30	0.25	0	-7885	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3513	-1225.00	3.77	12	0.51	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
39	20240325	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-400	5	-1.47	1558507500	57623	24.36	27600	27600	26800	35450	19150	27300	27046.62	0.25	0	-7295	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3506	-1222.73	3.76	12	0.44	-22.00	7151.00	44800	20230328	-39.96	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
40	20240325	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-350	5	-1.28	1301386300	48077	20.33	27600	27600	26800	35450	19150	27300	27068.79	0.25	0	-8297	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3513	-1225.00	3.77	12	0.37	-22.00	7151.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
41	20240325	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-200	5	-0.73	335485450	12266	5.19	27600	27600	27100	35450	19150	27300	27350.85	0.25	0	-5739	28066	27682	27416	27032	26766	27550	26900	65	8150	500	19650	50	1	13035168	3533	-1231.82	3.79	12	0.09	-22.00	7151.00	44800	20230328	-39.51	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	44800	-39.51	20230328	19320	40.27	20231024	2.02	N	108490	500	65 억		32241	N	N	8	N	00	N
42	20240322	160803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	200	2	0.74	6441755200	234488	193.96	27400	27800	27150	35200	19000	27100	27471.62	0.31	0	-7725	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3559	-1240.91	3.82	12	1.80	-22.00	7151.00	46450	20230317	-41.23	19320	20231024	41.30	35500	-23.10	20240112	25600	6.64	20240227	44800	-39.06	20230328	19320	41.30	20231024	2.03	N	108490	500	65 억		39965	N	N	8	N	00	N
43	20240322	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	300	2	1.11	6160969400	224217	185.47	27400	27800	27150	35200	19000	27100	27477.71	0.31	0	-7576	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3572	-1245.45	3.83	12	1.72	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	35500	-22.82	20240112	25600	7.03	20240227	44800	-38.84	20230328	19320	41.82	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
44	20240322	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	200	2	0.74	5613557000	204203	168.91	27400	27800	27150	35200	19000	27100	27490.08	0.31	0	-4983	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3559	-1240.91	3.82	12	1.57	-22.00	7151.00	46450	20230317	-41.23	19320	20231024	41.30	35500	-23.10	20240112	25600	6.64	20240227	44800	-39.06	20230328	19320	41.30	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
45	20240322	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	100	2	0.37	5331714050	193863	160.36	27400	27800	27150	35200	19000	27100	27502.48	0.31	0	-3634	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3546	-1236.36	3.80	12	1.49	-22.00	7151.00	46450	20230317	-41.44	19320	20231024	40.79	35500	-23.38	20240112	25600	6.25	20240227	44800	-39.29	20230328	19320	40.79	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
46	20240322	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	100	2	0.37	5050334850	183527	151.81	27400	27800	27150	35200	19000	27100	27518.21	0.31	0	-2067	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3546	-1236.36	3.80	12	1.41	-22.00	7151.00	46450	20230317	-41.44	19320	20231024	40.79	35500	-23.38	20240112	25600	6.25	20240227	44800	-39.29	20230328	19320	40.79	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
47	20240322	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	250	2	0.92	4706476850	170900	141.37	27400	27800	27200	35200	19000	27100	27539.36	0.31	0	147	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3565	-1243.18	3.82	12	1.31	-22.00	7151.00	46450	20230317	-41.12	19320	20231024	41.56	35500	-22.96	20240112	25600	6.84	20240227	44800	-38.95	20230328	19320	41.56	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
48	20240322	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	400	2	1.48	3910129550	141810	117.30	27400	27800	27300	35200	19000	27100	27573.02	0.31	0	-676	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3585	-1250.00	3.85	12	1.09	-22.00	7151.00	46450	20230317	-40.80	19320	20231024	42.34	35500	-22.54	20240112	25600	7.42	20240227	44800	-38.62	20230328	19320	42.34	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
49	20240322	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	650	2	2.40	1368681900	49642	41.06	27400	27750	27300	35200	19000	27100	27571.05	0.31	0	11641	27500	27300	27050	26850	26600	27175	26725	65	8100	500	19510	50	1	13035168	3617	-1261.36	3.88	12	0.38	-22.00	7151.00	46450	20230317	-40.26	19320	20231024	43.63	35500	-21.83	20240112	25600	8.40	20240227	44800	-38.06	20230328	19320	43.63	20231024	2.03	N	108490	500	65 억		39965	N	N	43	N	00	N
50	20240321	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	200	2	0.74	3223300400	119331	108.42	27250	27250	26800	34950	18850	26900	27011.07	0.20	0	13774	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3533	-1231.82	3.79	12	0.92	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	44800	-39.51	20230328	19320	40.27	20231024	2.01	N	108490	500	65 억		26183	N	N	23	N	00	N
51	20240321	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	100	2	0.37	2959285750	109588	99.57	27250	27250	26800	34950	18850	26900	27003.74	0.20	0	12200	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3519	-1227.27	3.78	12	0.84	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	44800	-39.73	20230328	19320	39.75	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
52	20240321	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	100	2	0.37	2354007050	87209	79.23	27250	27250	26800	34950	18850	26900	26992.71	0.20	0	8132	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3519	-1227.27	3.78	12	0.67	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	44800	-39.73	20230328	19320	39.75	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
53	20240321	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	100	2	0.37	1884170500	69854	63.47	27250	27250	26800	34950	18850	26900	26972.98	0.20	0	4669	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3519	-1227.27	3.78	12	0.54	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	44800	-39.73	20230328	19320	39.75	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
54	20240321	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	0	3	0.00	1544046300	57266	52.03	27250	27250	26800	34950	18850	26900	26962.71	0.20	0	-1503	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3506	-1222.73	3.76	12	0.44	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
55	20240321	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	0	3	0.00	1338700950	49631	45.09	27250	27250	26800	34950	18850	26900	26973.08	0.20	0	-1936	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3506	-1222.73	3.76	12	0.38	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
56	20240321	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	50	2	0.19	944369150	34977	31.78	27250	27250	26850	34950	18850	26900	26999.72	0.20	0	171	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3513	-1225.00	3.77	12	0.27	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
57	20240321	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	0	3	0.00	347961400	12835	11.66	27250	27250	26900	34950	18850	26900	27110.35	0.20	0	-2212	27466	27182	26916	26632	26366	27050	26500	65	8050	500	19360	50	1	13035168	3506	-1222.73	3.76	12	0.10	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.01	N	108490	500	65 억		26183	N	N	53	N	00	N
58	20240320	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	100	2	0.37	2922844150	108819	52.95	27200	27200	26650	34800	18800	26800	26859.68	0.19	0	874	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3506	-1222.73	3.76	12	0.83	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.00	N	108490	500	65 억		25398	N	N	53	N	00	N
59	20240320	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	100	2	0.37	2793244600	103999	50.60	27200	27200	26650	34800	18800	26800	26858.38	0.19	0	922	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3506	-1222.73	3.76	12	0.80	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	44800	-39.96	20230328	19320	39.23	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
60	20240320	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	2452513000	91290	44.42	27200	27200	26650	34800	18800	26800	26865.08	0.19	0	559	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	0.70	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
61	20240320	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	2155754100	80232	39.04	27200	27200	26650	34800	18800	26800	26869.01	0.19	0	1096	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	0.62	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
62	20240320	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	1812239150	67456	32.82	27200	27200	26650	34800	18800	26800	26865.50	0.19	0	-1223	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	0.52	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
63	20240320	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-100	5	-0.37	1655100000	61572	29.96	27200	27200	26650	34800	18800	26800	26880.73	0.19	0	-1222	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3480	-1213.64	3.73	12	0.47	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	44800	-40.40	20230328	19320	38.20	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
64	20240320	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	1271843350	47243	22.99	27200	27200	26700	34800	18800	26800	26921.31	0.19	0	-916	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	0.36	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
65	20240320	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	300	2	1.12	425731300	15721	7.65	27200	27200	26800	34800	18800	26800	27080.42	0.19	0	716	27866	27332	26966	26432	26066	27150	26250	65	8000	500	19290	50	1	13035168	3533	-1231.82	3.79	12	0.12	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	44800	-39.51	20230328	19320	40.27	20231024	2.00	N	108490	500	65 억		25398	N	N	237	N	00	N
66	20240319	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	5532791800	204533	199.93	27050	27500	26600	34800	18800	26800	27051.22	0.20	0	-560	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	1.57	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.03	N	108490	500	65 억		25948	N	N	237	N	00	N
67	20240319	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-50	5	-0.19	5373949100	198601	194.14	27050	27500	26600	34800	18800	26800	27059.02	0.20	0	-453	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3487	-1215.91	3.74	12	1.52	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	44800	-40.29	20230328	19320	38.46	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
68	20240319	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	0	3	0.00	5066224150	187107	182.90	27050	27500	26600	34800	18800	26800	27076.61	0.20	0	-531	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3493	-1218.18	3.75	12	1.44	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
69	20240319	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-100	5	-0.37	4912951450	181380	177.30	27050	27500	26600	34800	18800	26800	27086.51	0.20	0	-562	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3480	-1213.64	3.73	12	1.39	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	44800	-40.40	20230328	19320	38.20	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
70	20240319	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	50	2	0.19	4478284700	165111	161.40	27050	27500	26700	34800	18800	26800	27122.87	0.20	0	478	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3500	-1220.45	3.75	12	1.27	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	44800	-40.07	20230328	19320	38.98	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
71	20240319	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	150	2	0.56	4009038300	147661	144.34	27050	27500	26700	34800	18800	26800	27150.29	0.20	0	2502	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3513	-1225.00	3.77	12	1.13	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
72	20240319	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	350	2	1.31	2356895650	86869	84.92	27050	27500	26700	34800	18800	26800	27131.61	0.20	0	9307	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3539	-1234.09	3.80	12	0.67	-22.00	7151.00	46450	20230317	-41.55	19320	20231024	40.53	35500	-23.52	20240112	25600	6.05	20240227	44800	-39.40	20230328	19320	40.53	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
73	20240319	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	50	2	0.19	144194900	5355	5.23	27050	27050	26750	34800	18800	26800	26927.15	0.20	0	-637	27366	27082	26866	26582	26366	27225	26725	65	8000	500	19290	50	1	13035168	3500	-1220.45	3.75	12	0.04	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	44800	-40.07	20230328	19320	38.98	20231024	2.03	N	108490	500	65 억		25948	N	N	0	N	00	N
74	20240318	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	150	2	0.56	2692650500	100242	82.64	26700	27150	26650	34600	18700	26650	26861.84	0.18	0	2727	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3493	-1218.18	3.75	12	0.77	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
75	20240318	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	100	2	0.38	2495405850	92876	76.57	26700	27150	26650	34600	18700	26650	26868.19	0.18	0	2439	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3487	-1215.91	3.74	12	0.71	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	44800	-40.29	20230328	19320	38.46	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
76	20240318	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	100	2	0.38	2277978350	84760	69.87	26700	27150	26650	34600	18700	26650	26875.67	0.18	0	1980	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3487	-1215.91	3.74	12	0.65	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	44800	-40.29	20230328	19320	38.46	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
77	20240318	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	200	2	0.75	2099257650	78094	64.38	26700	27150	26650	34600	18700	26650	26881.21	0.18	0	666	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3500	-1220.45	3.75	12	0.60	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	44800	-40.07	20230328	19320	38.98	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
78	20240318	120739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	150	2	0.56	1905751400	70858	58.41	26700	27150	26650	34600	18700	26650	26895.42	0.18	0	790	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3493	-1218.18	3.75	12	0.54	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	44800	-40.18	20230328	19320	38.72	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
79	20240318	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	100	2	0.38	1710168400	63554	52.39	26700	27150	26650	34600	18700	26650	26908.97	0.18	0	509	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3487	-1215.91	3.74	12	0.49	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	44800	-40.29	20230328	19320	38.46	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
80	20240318	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	300	2	1.13	1146217900	42513	35.05	26700	27150	26650	34600	18700	26650	26961.71	0.18	0	-243	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3513	-1225.00	3.77	12	0.33	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
81	20240318	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	300	2	1.13	113254300	4222	3.48	26700	27000	26650	34600	18700	26650	26825.51	0.18	0	75	27683	27166	26883	26366	26083	27025	26225	65	7950	500	19180	50	1	13035168	3513	-1225.00	3.77	12	0.03	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	44800	-39.84	20230328	19320	39.49	20231024	2.04	N	108490	500	65 억		23139	N	N	175	N	00	N
82	20240315	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-350	5	-1.30	3251080650	120441	77.50	27000	27400	26600	35100	18900	27000	26994.74	0.24	0	-8200	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3474	-1211.36	3.73	12	0.92	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.07	N	108490	500	65 억		31318	N	N	175	N	00	N
83	20240315	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-350	5	-1.30	3127538600	115808	74.52	27000	27400	26600	35100	18900	27000	27006.24	0.24	0	-8199	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3474	-1211.36	3.73	12	0.89	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
84	20240315	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-300	5	-1.11	2787579500	103052	66.31	27000	27400	26700	35100	18900	27000	27050.24	0.24	0	-8605	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3480	-1213.64	3.73	12	0.79	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
85	20240315	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-50	5	-0.19	2436003150	89919	57.86	27000	27400	26700	35100	18900	27000	27091.12	0.24	0	-7346	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3513	-1225.00	3.77	12	0.69	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	46450	-41.98	20230317	19320	39.49	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
86	20240315	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	0	3	0.00	2153490650	79417	51.10	27000	27400	26700	35100	18900	27000	27116.30	0.24	0	-5650	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3519	-1227.27	3.78	12	0.61	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
87	20240315	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	0	3	0.00	2022570750	74567	47.98	27000	27400	26700	35100	18900	27000	27124.27	0.24	0	-5204	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3519	-1227.27	3.78	12	0.57	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
88	20240315	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	150	2	0.56	1561761200	57514	37.01	27000	27400	26700	35100	18900	27000	27154.55	0.24	0	-5042	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3539	-1234.09	3.80	12	0.44	-22.00	7151.00	46450	20230317	-41.55	19320	20231024	40.53	35500	-23.52	20240112	25600	6.05	20240227	46450	-41.55	20230317	19320	40.53	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
89	20240315	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-50	5	-0.19	141499650	5276	3.40	27000	27000	26700	35100	18900	27000	26818.25	0.24	0	-602	27766	27382	27066	26682	26366	27225	26525	65	8100	500	19440	50	1	13035168	3513	-1225.00	3.77	12	0.04	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	46450	-41.98	20230317	19320	39.49	20231024	2.07	N	108490	500	65 억		31318	N	N	57	N	00	N
90	20240314	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-150	5	-0.55	4167262850	153723	93.18	27200	27450	26750	35250	19050	27150	27109.16	0.37	0	-17560	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3519	-1227.27	3.78	12	1.18	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.08	N	108490	500	65 억		48856	N	N	57	N	00	N
91	20240314	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-150	5	-0.55	4014741350	148073	89.76	27200	27450	26750	35250	19050	27150	27113.18	0.37	0	-17848	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3519	-1227.27	3.78	12	1.14	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
92	20240314	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-100	5	-0.37	3643537150	134324	81.42	27200	27450	26750	35250	19050	27150	27124.93	0.37	0	-20825	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3526	-1229.55	3.78	12	1.03	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
93	20240314	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-200	5	-0.74	3466591500	127767	77.45	27200	27450	26750	35250	19050	27150	27132.09	0.37	0	-21645	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3513	-1225.00	3.77	12	0.98	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	46450	-41.98	20230317	19320	39.49	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
94	20240314	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	50	2	0.18	3193416400	117659	71.32	27200	27450	26750	35250	19050	27150	27141.26	0.37	0	-21326	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3546	-1236.36	3.80	12	0.90	-22.00	7151.00	46450	20230317	-41.44	19320	20231024	40.79	35500	-23.38	20240112	25600	6.25	20240227	46450	-41.44	20230317	19320	40.79	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
95	20240314	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	-250	5	-0.92	2439516850	89876	54.48	27200	27450	26750	35250	19050	27150	27143.12	0.37	0	-18589	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3506	-1222.73	3.76	12	0.69	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	46450	-42.09	20230317	19320	39.23	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
96	20240314	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-300	5	-1.10	2118217600	77904	47.22	27200	27450	26850	35250	19050	27150	27190.26	0.37	0	-15641	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3500	-1220.45	3.75	12	0.60	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	46450	-42.20	20230317	19320	38.98	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
97	20240314	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	0	3	0.00	174087550	6409	3.88	27200	27250	27000	35250	19050	27150	27163.63	0.37	0	-1207	27683	27416	27033	26766	26383	27550	26900	65	8100	500	19540	50	1	13035168	3539	-1234.09	3.80	12	0.05	-22.00	7151.00	46450	20230317	-41.55	19320	20231024	40.53	35500	-23.52	20240112	25600	6.05	20240227	46450	-41.55	20230317	19320	40.53	20231024	2.08	N	108490	500	65 억		48856	N	N	1201	N	00	N
98	20240313	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	450	2	1.69	4391635000	162708	80.95	26900	27300	26650	34700	18700	26700	26990.55	0.22	0	19904	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3539	-1234.09	3.80	12	1.25	-22.00	7151.00	46450	20230317	-41.55	19320	20231024	40.53	35500	-23.52	20240112	25600	6.05	20240227	46450	-41.55	20230317	19320	40.53	20231024	2.11	N	108490	500	65 억		28966	N	N	1201	N	00	N
99	20240313	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	350	2	1.31	4092999400	151689	75.47	26900	27300	26650	34700	18700	26700	26982.84	0.22	0	18672	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3526	-1229.55	3.78	12	1.16	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
100	20240313	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	150	2	0.56	3787822050	140388	69.85	26900	27300	26650	34700	18700	26700	26981.10	0.22	0	15578	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3500	-1220.45	3.75	12	1.08	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	46450	-42.20	20230317	19320	38.98	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
101	20240313	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	250	2	0.94	3249039700	120305	59.86	26900	27300	26650	34700	18700	26700	27006.69	0.22	0	14384	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3513	-1225.00	3.77	12	0.92	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	46450	-41.98	20230317	19320	39.49	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
102	20240313	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	300	2	1.12	2977380350	110239	54.85	26900	27300	26650	34700	18700	26700	27008.41	0.22	0	15698	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3519	-1227.27	3.78	12	0.85	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
103	20240313	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	400	2	1.50	2297311850	85181	42.38	26900	27200	26650	34700	18700	26700	26969.77	0.22	0	10759	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3533	-1231.82	3.79	12	0.65	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	46450	-41.66	20230317	19320	40.27	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
104	20240313	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	400	2	1.50	1552950400	57720	28.72	26900	27200	26650	34700	18700	26700	26904.89	0.22	0	6266	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3533	-1231.82	3.79	12	0.44	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	46450	-41.66	20230317	19320	40.27	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
105	20240313	090727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	0	3	0.00	272962950	10179	5.06	26900	26900	26700	34700	18700	26700	26816.28	0.22	0	-80	27766	27232	26666	26132	25566	27500	26400	65	8000	500	19220	50	1	13035168	3480	-1213.64	3.73	12	0.08	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.11	N	108490	500	65 억		28966	N	N	1	N	00	N
106	20240312	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	0	3	0.00	5310105200	199103	120.04	26550	27200	26100	34700	18700	26700	26670.11	0.27	0	-6403	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3480	-1213.64	3.73	12	1.53	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.14	N	108490	500	65 억		35766	N	N	1	N	00	N
107	20240312	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-50	5	-0.19	5170721450	193879	116.89	26550	27200	26100	34700	18700	26700	26669.82	0.27	0	-6222	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3474	-1211.36	3.73	12	1.49	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
108	20240312	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	-100	5	-0.37	4930686300	184858	111.45	26550	27200	26100	34700	18700	26700	26672.82	0.27	0	-4933	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3467	-1209.09	3.72	12	1.42	-22.00	7151.00	46450	20230317	-42.73	19320	20231024	37.68	35500	-25.07	20240112	25600	3.91	20240227	46450	-42.73	20230317	19320	37.68	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
109	20240312	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	0	3	0.00	4607147000	172687	104.12	26550	27200	26100	34700	18700	26700	26679.17	0.27	0	-5345	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3480	-1213.64	3.73	12	1.32	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
110	20240312	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-50	5	-0.19	4376992100	164048	98.91	26550	27200	26100	34700	18700	26700	26681.16	0.27	0	-4044	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3474	-1211.36	3.73	12	1.26	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
111	20240312	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	150	2	0.56	3002245150	112986	68.12	26550	26950	26100	34700	18700	26700	26571.73	0.27	0	-5865	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3500	-1220.45	3.75	12	0.87	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	46450	-42.20	20230317	19320	38.98	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
112	20240312	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	50	2	0.19	2415744100	90963	54.84	26550	26950	26100	34700	18700	26700	26557.30	0.27	0	-3101	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3487	-1215.91	3.74	12	0.70	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	46450	-42.41	20230317	19320	38.46	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
113	20240312	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-450	5	-1.69	328795800	12473	7.52	26550	26600	26200	34700	18700	26700	26358.22	0.27	0	1188	27600	27150	26500	26050	25400	27375	26275	65	8000	500	19220	50	1	13035168	3422	-1193.18	3.67	12	0.10	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	46450	-43.49	20230317	19320	35.87	20231024	2.14	N	108490	500	65 억		35766	N	N	578	N	00	N
114	20240311	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	600	2	2.30	4388902650	164842	193.37	26200	26950	25850	33900	18300	26100	26626.01	0.10	0	22818	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3480	-1213.64	3.73	12	1.26	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.08	N	108490	500	65 억		12948	N	N	578	N	00	N
115	20240311	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	550	2	2.11	4222422300	158610	186.06	26200	26950	25850	33900	18300	26100	26622.78	0.10	0	22091	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3474	-1211.36	3.73	12	1.22	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
116	20240311	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	600	2	2.30	3943879200	148170	173.81	26200	26950	25850	33900	18300	26100	26618.71	0.10	0	21569	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3480	-1213.64	3.73	12	1.14	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
117	20240311	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	700	2	2.68	3630281650	136421	160.03	26200	26950	25850	33900	18300	26100	26612.43	0.10	0	19801	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3493	-1218.18	3.75	12	1.05	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	46450	-42.30	20230317	19320	38.72	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
118	20240311	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	750	2	2.87	3470693450	130462	153.04	26200	26950	25850	33900	18300	26100	26604.70	0.10	0	18614	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3500	-1220.45	3.75	12	1.00	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	46450	-42.20	20230317	19320	38.98	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
119	20240311	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	550	2	2.11	2920120100	109921	128.94	26200	26900	25850	33900	18300	26100	26567.39	0.10	0	10446	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3474	-1211.36	3.73	12	0.84	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
120	20240311	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	550	2	2.11	2225458600	83927	98.45	26200	26850	25850	33900	18300	26100	26518.67	0.10	0	1075	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3474	-1211.36	3.73	12	0.64	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
121	20240311	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	-50	5	-0.19	142339050	5477	6.42	26200	26200	25850	33900	18300	26100	25979.37	0.10	0	-161	26533	26316	25983	25766	25433	26425	25875	65	7800	500	18790	50	1	13035168	3396	-1184.09	3.64	12	0.04	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	35500	-26.62	20240112	25600	1.76	20240227	46450	-43.92	20230317	19320	34.83	20231024	2.08	N	108490	500	65 억		12948	N	N	0	N	00	N
122	20240308	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	300	2	1.16	2173562900	83929	52.74	25800	26200	25650	33500	18100	25800	25895.81	0.08	0	2204	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3402	-1186.36	3.65	12	0.64	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	46450	-43.81	20230317	19320	35.09	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
123	20240308	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	200	2	0.78	1938431750	74919	47.08	25800	26200	25650	33500	18100	25800	25873.70	0.08	0	2819	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3389	-1181.82	3.64	12	0.57	-22.00	7151.00	46450	20230317	-44.03	19320	20231024	34.58	35500	-26.76	20240112	25600	1.56	20240227	46450	-44.03	20230317	19320	34.58	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
124	20240308	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-50	5	-0.19	1562640800	60379	37.94	25800	26200	25650	33500	18100	25800	25880.53	0.08	0	-173	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3357	-1170.45	3.60	12	0.46	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	35500	-27.46	20240112	25600	0.59	20240227	46450	-44.56	20230317	19320	33.28	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
125	20240308	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	150	2	0.58	1182682850	45632	28.67	25800	26200	25800	33500	18100	25800	25917.84	0.08	0	1199	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3383	-1179.55	3.63	12	0.35	-22.00	7151.00	46450	20230317	-44.13	19320	20231024	34.32	35500	-26.90	20240112	25600	1.37	20240227	46450	-44.13	20230317	19320	34.32	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
126	20240308	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	50	2	0.19	999041700	38523	24.21	25800	26200	25800	33500	18100	25800	25933.64	0.08	0	1905	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3370	-1175.00	3.61	12	0.30	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	35500	-27.18	20240112	25600	0.98	20240227	46450	-44.35	20230317	19320	33.80	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
127	20240308	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	50	2	0.19	817007550	31483	19.78	25800	26200	25800	33500	18100	25800	25950.75	0.08	0	2407	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3370	-1175.00	3.61	12	0.24	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	35500	-27.18	20240112	25600	0.98	20240227	46450	-44.35	20230317	19320	33.80	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
128	20240308	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	150	2	0.58	585299750	22537	14.16	25800	26200	25800	33500	18100	25800	25970.61	0.08	0	2169	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3383	-1179.55	3.63	12	0.17	-22.00	7151.00	46450	20230317	-44.13	19320	20231024	34.32	35500	-26.90	20240112	25600	1.37	20240227	46450	-44.13	20230317	19320	34.32	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
129	20240308	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	300	2	1.16	118118050	4530	2.85	25800	26200	25800	33500	18100	25800	26074.62	0.08	0	189	26800	26300	25950	25450	25100	26125	25275	65	7700	500	18570	50	1	13035168	3402	-1186.36	3.65	12	0.03	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	46450	-43.81	20230317	19320	35.09	20231024	2.10	N	108490	500	65 억		10194	N	N	3004	N	00	N
130	20240307	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-350	5	-1.34	4106961500	158041	97.19	26300	26450	25600	33950	18350	26150	25986.75	0.14	0	-8351	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3363	-1172.73	3.61	12	1.21	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	35500	-27.32	20240112	25600	0.78	20240307	46450	-44.46	20230317	19320	33.54	20231024	2.11	N	108490	500	65 억		18562	N	N	2981	N	00	N
131	20240307	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-350	5	-1.34	3968246350	152665	93.89	26300	26450	25600	33950	18350	26150	25993.13	0.14	0	-8283	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3363	-1172.73	3.61	12	1.17	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	35500	-27.32	20240112	25600	0.78	20240307	46450	-44.46	20230317	19320	33.54	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
132	20240307	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-350	5	-1.34	3393416500	130293	80.13	26300	26450	25700	33950	18350	26150	26044.48	0.14	0	-8562	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3363	-1172.73	3.61	12	1.00	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	35500	-27.32	20240112	25600	0.78	20240227	46450	-44.46	20230317	19320	33.54	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
133	20240307	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	-250	5	-0.96	3012890150	115553	71.06	26300	26450	25800	33950	18350	26150	26073.64	0.14	0	-8474	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3376	-1177.27	3.62	12	0.89	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	35500	-27.04	20240112	25600	1.17	20240227	46450	-44.24	20230317	19320	34.06	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
134	20240307	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-150	5	-0.57	2794264400	107097	65.86	26300	26450	25800	33950	18350	26150	26090.95	0.14	0	-8539	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3389	-1181.82	3.64	12	0.82	-22.00	7151.00	46450	20230317	-44.03	19320	20231024	34.58	35500	-26.76	20240112	25600	1.56	20240227	46450	-44.03	20230317	19320	34.58	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
135	20240307	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	-250	5	-0.96	2295398000	87809	54.00	26300	26450	25900	33950	18350	26150	26140.80	0.14	0	-8540	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3376	-1177.27	3.62	12	0.67	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	35500	-27.04	20240112	25600	1.17	20240227	46450	-44.24	20230317	19320	34.06	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
136	20240307	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-50	5	-0.19	1711968950	65367	40.20	26300	26450	26000	33950	18350	26150	26190.13	0.14	0	-8501	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3402	-1186.36	3.65	12	0.50	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	46450	-43.81	20230317	19320	35.09	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
137	20240307	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	0	3	0.00	237425400	9073	5.58	26300	26350	26000	33950	18350	26150	26168.41	0.14	0	-2493	27316	26732	26366	25782	25416	26550	25600	65	7800	500	18820	50	1	13035168	3409	-1188.64	3.66	12	0.07	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	46450	-43.70	20230317	19320	35.35	20231024	2.11	N	108490	500	65 억		18562	N	N	18	N	00	N
138	20240306	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-550	5	-2.06	4231166150	160800	103.69	26500	26950	26000	34700	18700	26700	26313.62	0.18	0	-4956	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3409	-1188.64	3.66	12	1.23	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	46450	-43.70	20230317	19320	35.35	20231024	2.09	N	108490	500	65 억		23519	N	N	18	N	00	N
139	20240306	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-550	5	-2.06	3881876550	147432	95.07	26500	26950	26000	34700	18700	26700	26329.94	0.18	0	-4865	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3409	-1188.64	3.66	12	1.13	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	46450	-43.70	20230317	19320	35.35	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
140	20240306	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	-650	5	-2.43	3445344750	130729	84.30	26500	26950	26000	34700	18700	26700	26354.85	0.18	0	-5079	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3396	-1184.09	3.64	12	1.00	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	35500	-26.62	20240112	25600	1.76	20240227	46450	-43.92	20230317	19320	34.83	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
141	20240306	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-550	5	-2.06	2830600450	107174	69.11	26500	26950	26050	34700	18700	26700	26411.25	0.18	0	-2717	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3409	-1188.64	3.66	12	0.82	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	46450	-43.70	20230317	19320	35.35	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
142	20240306	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-450	5	-1.69	2229332750	84174	54.28	26500	26950	26200	34700	18700	26700	26484.81	0.18	0	-2600	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3422	-1193.18	3.67	12	0.65	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	46450	-43.49	20230317	19320	35.87	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
143	20240306	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-350	5	-1.31	1434644150	53975	34.80	26500	26950	26250	34700	18700	26700	26579.78	0.18	0	-1359	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3435	-1197.73	3.68	12	0.41	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	35500	-25.77	20240112	25600	2.93	20240227	46450	-43.27	20230317	19320	36.39	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
144	20240306	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	50	2	0.19	819890050	30814	19.87	26500	26950	26250	34700	18700	26700	26607.70	0.18	0	977	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3487	-1215.91	3.74	12	0.24	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	46450	-42.41	20230317	19320	38.46	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
145	20240306	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-300	5	-1.12	309068400	11698	7.54	26500	26600	26250	34700	18700	26700	26420.55	0.18	0	862	27966	27332	26966	26332	25966	27150	26150	65	8000	500	19220	50	1	13035168	3441	-1200.00	3.69	12	0.09	-22.00	7151.00	46450	20230317	-43.16	19320	20231024	36.65	35500	-25.63	20240112	25600	3.12	20240227	46450	-43.16	20230317	19320	36.65	20231024	2.09	N	108490	500	65 억		23519	N	N	0	N	00	N
146	20240305	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-350	5	-1.29	4122221750	152470	71.28	27000	27600	26600	35150	18950	27050	27036.94	0.22	0	-5460	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3480	-1213.64	3.73	12	1.17	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	35500	-24.79	20240112	25600	4.30	20240227	46450	-42.52	20230317	19320	38.20	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
147	20240305	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-400	5	-1.48	3960175600	146398	68.44	27000	27600	26600	35150	18950	27050	27050.75	0.22	0	-5710	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3474	-1211.36	3.73	12	1.12	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	35500	-24.93	20240112	25600	4.10	20240227	46450	-42.63	20230317	19320	37.94	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
148	20240305	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-100	5	-0.37	3010180400	110940	51.87	27000	27600	26850	35150	18950	27050	27133.71	0.22	0	-10001	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3513	-1225.00	3.77	12	0.85	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	46450	-41.98	20230317	19320	39.49	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
149	20240305	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-50	5	-0.18	2725055600	100366	46.92	27000	27600	26850	35150	18950	27050	27151.58	0.22	0	-9126	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3519	-1227.27	3.78	12	0.77	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	46450	-41.87	20230317	19320	39.75	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
150	20240305	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	0	3	0.00	2457870700	90489	42.30	27000	27600	26850	35150	18950	27050	27162.59	0.22	0	-7559	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3526	-1229.55	3.78	12	0.69	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
151	20240305	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	0	3	0.00	2184290850	80359	37.57	27000	27600	26850	35150	18950	27050	27182.31	0.22	0	-6078	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3526	-1229.55	3.78	12	0.62	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
152	20240305	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	0	3	0.00	1782075900	65475	30.61	27000	27600	26850	35150	18950	27050	27218.67	0.22	0	-2812	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3526	-1229.55	3.78	12	0.50	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
153	20240305	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	50	2	0.18	295087650	10943	5.12	27000	27150	26850	35150	18950	27050	26962.73	0.22	0	-276	28116	27582	27266	26732	26416	27425	26575	65	8100	500	19470	50	1	13035168	3533	-1231.82	3.79	12	0.08	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	46450	-41.66	20230317	19320	40.27	20231024	2.20	N	108490	500	65 억		28973	N	N	3	N	00	N
154	20240304	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-150	5	-0.55	5799565550	212015	89.02	27200	27800	26950	35350	19050	27200	27355.25	0.24	0	-2534	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3526	-1229.55	3.78	12	1.63	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	35500	-23.80	20240112	25600	5.66	20240227	46450	-41.77	20230317	19320	40.01	20231024	2.06	N	108490	500	65 억		31297	N	N	3	N	00	N
155	20240304	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-100	5	-0.37	5563499750	203292	85.36	27200	27800	26950	35350	19050	27200	27367.38	0.24	0	-2066	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3533	-1231.82	3.79	12	1.56	-22.00	7151.00	46450	20230317	-41.66	19320	20231024	40.27	35500	-23.66	20240112	25600	5.86	20240227	46450	-41.66	20230317	19320	40.27	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
156	20240304	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	100	2	0.37	4327026050	157629	66.19	27200	27800	27200	35350	19050	27200	27451.35	0.24	0	-8833	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3559	-1240.91	3.82	12	1.21	-22.00	7151.00	46450	20230317	-41.23	19320	20231024	41.30	35500	-23.10	20240112	25600	6.64	20240227	46450	-41.23	20230317	19320	41.30	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
157	20240304	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	50	2	0.18	4056734500	147714	62.02	27200	27800	27200	35350	19050	27200	27464.18	0.24	0	-9080	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3552	-1238.64	3.81	12	1.13	-22.00	7151.00	46450	20230317	-41.33	19320	20231024	41.05	35500	-23.24	20240112	25600	6.45	20240227	46450	-41.33	20230317	19320	41.05	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
158	20240304	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	200	2	0.74	3719787900	135377	56.84	27200	27800	27200	35350	19050	27200	27478.10	0.24	0	-7344	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3572	-1245.45	3.83	12	1.04	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	35500	-22.82	20240112	25600	7.03	20240227	46450	-41.01	20230317	19320	41.82	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
159	20240304	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	200	2	0.74	3202285100	116455	48.90	27200	27800	27200	35350	19050	27200	27499.11	0.24	0	-4650	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3572	-1245.45	3.83	12	0.89	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	35500	-22.82	20240112	25600	7.03	20240227	46450	-41.01	20230317	19320	41.82	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
160	20240304	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	250	2	0.92	2401618000	87325	36.67	27200	27800	27200	35350	19050	27200	27503.50	0.24	0	-10784	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3578	-1247.73	3.84	12	0.67	-22.00	7151.00	46450	20230317	-40.90	19320	20231024	42.08	35500	-22.68	20240112	25600	7.23	20240227	46450	-40.90	20230317	19320	42.08	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N
161	20240304	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	300	2	1.10	458589150	16776	7.04	27200	27650	27200	35350	19050	27200	27339.45	0.24	0	-1123	28166	27682	27366	26882	26566	27525	26725	65	8150	500	19580	50	1	13035168	3585	-1250.00	3.85	12	0.13	-22.00	7151.00	46450	20230317	-40.80	19320	20231024	42.34	35500	-22.54	20240112	25600	7.42	20240227	46450	-40.80	20230317	19320	42.34	20231024	2.06	N	108490	500	65 억		31297	N	N	6350	N	00	N