KissMeData/430690/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	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	-100	5	-0.71	328284890	23313	88.55	14130	14300	14020	18360	9900	14130	14082.12	0.26	0	-1603	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	764	18.78	2.15	12	0.43	747.00	6523.00	42000	20231004	-66.60	13900	20240319	0.94	19450	-27.87	20240108	13900	0.94	20240319	42000	-66.60	20231004	13900	0.94	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
3	20240329	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-80	5	-0.57	306367740	21751	82.62	14130	14300	14020	18360	9900	14130	14085.23	0.26	0	-1561	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	765	18.81	2.15	12	0.40	747.00	6523.00	42000	20231004	-66.55	13900	20240319	1.08	19450	-27.76	20240108	13900	1.08	20240319	42000	-66.55	20231004	13900	1.08	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
4	20240329	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-80	5	-0.57	265736650	18859	71.63	14130	14300	14020	18360	9900	14130	14090.71	0.26	0	-1080	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	765	18.81	2.15	12	0.35	747.00	6523.00	42000	20231004	-66.55	13900	20240319	1.08	19450	-27.76	20240108	13900	1.08	20240319	42000	-66.55	20231004	13900	1.08	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
5	20240329	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	-70	5	-0.50	240428300	17057	64.79	14130	14300	14020	18360	9900	14130	14095.58	0.26	0	-722	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	766	18.82	2.16	12	0.31	747.00	6523.00	42000	20231004	-66.52	13900	20240319	1.15	19450	-27.71	20240108	13900	1.15	20240319	42000	-66.52	20231004	13900	1.15	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
6	20240329	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	-70	5	-0.50	213755550	15159	57.58	14130	14300	14020	18360	9900	14130	14100.90	0.26	0	-685	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	766	18.82	2.16	12	0.28	747.00	6523.00	42000	20231004	-66.52	13900	20240319	1.15	19450	-27.71	20240108	13900	1.15	20240319	42000	-66.52	20231004	13900	1.15	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
7	20240329	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	-60	5	-0.42	172431350	12218	46.41	14130	14300	14020	18360	9900	14130	14112.89	0.26	0	-607	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	766	18.84	2.16	12	0.22	747.00	6523.00	42000	20231004	-66.50	13900	20240319	1.22	19450	-27.66	20240108	13900	1.22	20240319	42000	-66.50	20231004	13900	1.22	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
8	20240329	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14040	-90	5	-0.64	126376990	8949	33.99	14130	14300	14020	18360	9900	14130	14121.91	0.26	0	-1047	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	765	18.80	2.15	12	0.16	747.00	6523.00	42000	20231004	-66.57	13900	20240319	1.01	19450	-27.81	20240108	13900	1.01	20240319	42000	-66.57	20231004	13900	1.01	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
9	20240329	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	-100	5	-0.71	31712540	2255	8.57	14130	14200	14020	18360	9900	14130	14063.21	0.26	0	-886	14403	14266	14193	14056	13983	14230	14020	27	4230	500	9890	10	1	5447675	764	18.78	2.15	12	0.04	747.00	6523.00	42000	20231004	-66.60	13900	20240319	0.94	19450	-27.87	20240108	13900	0.94	20240319	42000	-66.60	20231004	13900	0.94	20240319	1.03	N	430690	500	27 억		13957	N	N	0	N	00	N
10	20240328	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-50	5	-0.35	369776180	26133	54.82	14320	14330	14120	18430	9930	14180	14149.78	0.33	0	-4688	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	770	18.92	2.17	12	0.48	747.00	6523.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
11	20240328	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14120	-60	5	-0.42	357724100	25280	53.03	14320	14330	14120	18430	9930	14180	14150.48	0.33	0	-4512	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	769	18.90	2.16	12	0.46	747.00	6523.00	42000	20231004	-66.38	13900	20240319	1.58	19450	-27.40	20240108	13900	1.58	20240319	42000	-66.38	20231004	13900	1.58	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
12	20240328	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-50	5	-0.35	288872900	20405	42.80	14320	14330	14120	18430	9930	14180	14156.97	0.33	0	-3852	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	770	18.92	2.17	12	0.37	747.00	6523.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
13	20240328	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14120	-60	5	-0.42	259153170	18301	38.39	14320	14330	14120	18430	9930	14180	14160.60	0.33	0	-3042	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	769	18.90	2.16	12	0.34	747.00	6523.00	42000	20231004	-66.38	13900	20240319	1.58	19450	-27.40	20240108	13900	1.58	20240319	42000	-66.38	20231004	13900	1.58	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
14	20240328	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-30	5	-0.21	198749580	14030	29.43	14320	14330	14120	18430	9930	14180	14166.04	0.33	0	-2412	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	771	18.94	2.17	12	0.26	747.00	6523.00	42000	20231004	-66.31	13900	20240319	1.80	19450	-27.25	20240108	13900	1.80	20240319	42000	-66.31	20231004	13900	1.80	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
15	20240328	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	20	2	0.14	112247350	7915	16.60	14320	14330	14120	18430	9930	14180	14181.60	0.33	0	39	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	774	19.01	2.18	12	0.15	747.00	6523.00	42000	20231004	-66.19	13900	20240319	2.16	19450	-26.99	20240108	13900	2.16	20240319	42000	-66.19	20231004	13900	2.16	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
16	20240328	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	0	3	0.00	85377480	6024	12.64	14320	14330	14120	18430	9930	14180	14172.89	0.33	0	197	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	772	18.98	2.17	12	0.11	747.00	6523.00	42000	20231004	-66.24	13900	20240319	2.01	19450	-27.10	20240108	13900	2.01	20240319	42000	-66.24	20231004	13900	2.01	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
17	20240328	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	60	2	0.42	11371060	799	1.68	14320	14330	14180	18430	9930	14180	14231.61	0.33	0	-104	14753	14466	14313	14026	13873	14390	13950	27	4250	500	9920	10	1	5447675	776	19.06	2.18	12	0.01	747.00	6523.00	42000	20231004	-66.10	13900	20240319	2.45	19450	-26.79	20240108	13900	2.45	20240319	42000	-66.10	20231004	13900	2.45	20240319	0.81	N	430690	500	27 억		17882	N	N	0	N	00	N
18	20240327	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	-440	5	-3.01	679063900	47572	9.66	14590	14600	14160	19000	10240	14620	14273.82	0.50	0	-13281	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	772	18.98	2.17	12	0.87	747.00	6523.00	42000	20231004	-66.24	13900	20240319	2.01	19450	-27.10	20240108	13900	2.01	20240319	42000	-66.24	20231004	13900	2.01	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
19	20240327	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	-440	5	-3.01	645779200	45225	9.18	14590	14600	14160	19000	10240	14620	14278.14	0.50	0	-12950	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	772	18.98	2.17	12	0.83	747.00	6523.00	42000	20231004	-66.24	13900	20240319	2.01	19450	-27.10	20240108	13900	2.01	20240319	42000	-66.24	20231004	13900	2.01	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
20	20240327	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	-420	5	-2.87	591316120	41387	8.40	14590	14600	14160	19000	10240	14620	14286.30	0.50	0	-12246	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	774	19.01	2.18	12	0.76	747.00	6523.00	42000	20231004	-66.19	13900	20240319	2.16	19450	-26.99	20240108	13900	2.16	20240319	42000	-66.19	20231004	13900	2.16	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
21	20240327	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	-430	5	-2.94	562464300	39354	7.99	14590	14600	14160	19000	10240	14620	14291.20	0.50	0	-11631	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	773	19.00	2.18	12	0.72	747.00	6523.00	42000	20231004	-66.21	13900	20240319	2.09	19450	-27.04	20240108	13900	2.09	20240319	42000	-66.21	20231004	13900	2.09	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
22	20240327	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	-390	5	-2.67	488031240	34108	6.92	14590	14600	14180	19000	10240	14620	14307.06	0.50	0	-10641	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	775	19.05	2.18	12	0.63	747.00	6523.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
23	20240327	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	-390	5	-2.67	386608580	26966	5.47	14590	14600	14210	19000	10240	14620	14335.34	0.50	0	-6932	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	775	19.05	2.18	12	0.50	747.00	6523.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
24	20240327	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14310	-310	5	-2.12	263756920	18350	3.73	14590	14600	14250	19000	10240	14620	14371.68	0.50	0	-2429	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	780	19.16	2.19	12	0.34	747.00	6523.00	42000	20231004	-65.93	13900	20240319	2.95	19450	-26.43	20240108	13900	2.95	20240319	42000	-65.93	20231004	13900	2.95	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
25	20240327	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	-230	5	-1.57	105762190	7316	1.49	14590	14600	14390	19000	10240	14620	14452.93	0.50	0	-816	17073	15846	14973	13746	12873	16460	14360	27	4380	500	10230	10	1	5447675	784	19.26	2.21	12	0.13	747.00	6523.00	42000	20231004	-65.74	13900	20240319	3.53	19450	-26.02	20240108	13900	3.53	20240319	42000	-65.74	20231004	13900	3.53	20240319	0.83	N	430690	500	27 억		27271	N	N	0	N	00	N
26	20240326	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	430	2	3.03	7532021080	489788	2191.45	14190	16200	14100	18440	9940	14190	15378.34	0.28	0	16687	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	796	19.57	2.24	12	8.99	747.00	6523.00	42000	20231004	-65.19	13900	20240319	5.18	19450	-24.83	20240108	13900	5.18	20240319	42000	-65.19	20231004	13900	5.18	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
27	20240326	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	400	2	2.82	7397328890	480581	2150.25	14190	16200	14100	18440	9940	14190	15392.47	0.28	0	14875	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	795	19.53	2.24	12	8.82	747.00	6523.00	42000	20231004	-65.26	13900	20240319	4.96	19450	-24.99	20240108	13900	4.96	20240319	42000	-65.26	20231004	13900	4.96	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
28	20240326	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	440	2	3.10	7192587040	466606	2087.72	14190	16200	14100	18440	9940	14190	15414.69	0.28	0	15193	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	797	19.59	2.24	12	8.57	747.00	6523.00	42000	20231004	-65.17	13900	20240319	5.25	19450	-24.78	20240108	13900	5.25	20240319	42000	-65.17	20231004	13900	5.25	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
29	20240326	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	570	2	4.02	6953188300	450282	2014.68	14190	16200	14100	18440	9940	14190	15441.85	0.28	0	12450	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	804	19.76	2.26	12	8.27	747.00	6523.00	42000	20231004	-64.86	13900	20240319	6.19	19450	-24.11	20240108	13900	6.19	20240319	42000	-64.86	20231004	13900	6.19	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
30	20240326	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	790	2	5.57	6590584030	425809	1905.19	14190	16200	14100	18440	9940	14190	15477.79	0.28	0	10812	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	816	20.05	2.30	12	7.82	747.00	6523.00	42000	20231004	-64.33	13900	20240319	7.77	19450	-22.98	20240108	13900	7.77	20240319	42000	-64.33	20231004	13900	7.77	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
31	20240326	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	810	2	5.71	6382540470	411954	1843.19	14190	16200	14100	18440	9940	14190	15493.33	0.28	0	14609	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	817	20.08	2.30	12	7.56	747.00	6523.00	42000	20231004	-64.29	13900	20240319	7.91	19450	-22.88	20240108	13900	7.91	20240319	42000	-64.29	20231004	13900	7.91	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
32	20240326	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	810	2	5.71	5850958880	376490	1684.52	14190	16200	14100	18440	9940	14190	15540.81	0.28	0	17159	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	817	20.08	2.30	12	6.91	747.00	6523.00	42000	20231004	-64.29	13900	20240319	7.91	19450	-22.88	20240108	13900	7.91	20240319	42000	-64.29	20231004	13900	7.91	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
33	20240326	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	560	2	3.95	103949860	7168	32.07	14190	14800	14100	18440	9940	14190	14501.93	0.28	0	823	14636	14412	14246	14022	13856	14330	13940	27	4250	500	9930	10	1	5447675	804	19.75	2.26	12	0.13	747.00	6523.00	42000	20231004	-64.88	13900	20240319	6.12	19450	-24.16	20240108	13900	6.12	20240319	42000	-64.88	20231004	13900	6.12	20240319	0.85	N	430690	500	27 억		15252	N	N	0	N	00	N
34	20240325	161255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	-40	5	-0.28	310761060	21964	79.09	14240	14470	14080	18490	9970	14230	14148.46	0.32	0	-3274	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	773	23.42	4.10	12	0.40	606.00	3458.00	42000	20231004	-66.21	13900	20240319	2.09	19450	-27.04	20240108	13900	2.09	20240319	42000	-66.21	20231004	13900	2.09	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
35	20240325	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-100	5	-0.70	306415270	21657	77.99	14240	14470	14080	18490	9970	14230	14148.55	0.32	0	-3374	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	770	23.32	4.09	12	0.40	606.00	3458.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
36	20240325	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	-120	5	-0.84	288139190	20361	73.32	14240	14470	14080	18490	9970	14230	14151.52	0.32	0	-3712	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	769	23.28	4.08	12	0.37	606.00	3458.00	42000	20231004	-66.40	13900	20240319	1.51	19450	-27.46	20240108	13900	1.51	20240319	42000	-66.40	20231004	13900	1.51	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
37	20240325	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-80	5	-0.56	263864660	18642	67.13	14240	14470	14080	18490	9970	14230	14154.31	0.32	0	-3805	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	771	23.35	4.09	12	0.34	606.00	3458.00	42000	20231004	-66.31	13900	20240319	1.80	19450	-27.25	20240108	13900	1.80	20240319	42000	-66.31	20231004	13900	1.80	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
38	20240325	121259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-100	5	-0.70	219760700	15528	55.92	14240	14470	14080	18490	9970	14230	14152.54	0.32	0	-3598	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	770	23.32	4.09	12	0.29	606.00	3458.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
39	20240325	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	-140	5	-0.98	137389810	9707	34.95	14240	14470	14080	18490	9970	14230	14153.68	0.32	0	-3195	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	768	23.25	4.07	12	0.18	606.00	3458.00	42000	20231004	-66.45	13900	20240319	1.37	19450	-27.56	20240108	13900	1.37	20240319	42000	-66.45	20231004	13900	1.37	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
40	20240325	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	-120	5	-0.84	102109050	7205	25.95	14240	14470	14100	18490	9970	14230	14171.96	0.32	0	-2687	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	769	23.28	4.08	12	0.13	606.00	3458.00	42000	20231004	-66.40	13900	20240319	1.51	19450	-27.46	20240108	13900	1.51	20240319	42000	-66.40	20231004	13900	1.51	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
41	20240325	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	0	3	0.00	23575580	1651	5.95	14240	14470	14230	18490	9970	14230	14279.61	0.32	0	-418	14796	14512	14216	13932	13636	14655	14075	27	4260	500	9960	10	1	5447675	775	23.48	4.12	12	0.03	606.00	3458.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.84	N	430690	500	27 억		17382	N	N	0	N	00	N
42	20240322	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	150	2	1.07	395301950	27745	162.07	14200	14500	13920	18300	9860	14080	14247.69	0.25	0	3963	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	775	23.48	4.12	12	0.51	606.00	3458.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
43	20240322	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	220	2	1.56	379157380	26615	155.47	14200	14500	13920	18300	9860	14080	14246.00	0.25	0	4266	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	779	23.60	4.14	12	0.49	606.00	3458.00	42000	20231004	-65.95	13900	20240319	2.88	19450	-26.48	20240108	13900	2.88	20240319	42000	-65.95	20231004	13900	2.88	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
44	20240322	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	220	2	1.56	353141850	24791	144.82	14200	14500	13920	18300	9860	14080	14244.76	0.25	0	4746	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	779	23.60	4.14	12	0.46	606.00	3458.00	42000	20231004	-65.95	13900	20240319	2.88	19450	-26.48	20240108	13900	2.88	20240319	42000	-65.95	20231004	13900	2.88	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
45	20240322	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14370	290	2	2.06	342339790	24034	140.39	14200	14500	13920	18300	9860	14080	14243.98	0.25	0	4824	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	783	23.71	4.16	12	0.44	606.00	3458.00	42000	20231004	-65.79	13900	20240319	3.38	19450	-26.12	20240108	13900	3.38	20240319	42000	-65.79	20231004	13900	3.38	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
46	20240322	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	280	2	1.99	320655410	22522	131.56	14200	14500	13920	18300	9860	14080	14237.43	0.25	0	4239	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	782	23.70	4.15	12	0.41	606.00	3458.00	42000	20231004	-65.81	13900	20240319	3.31	19450	-26.17	20240108	13900	3.31	20240319	42000	-65.81	20231004	13900	3.31	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
47	20240322	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	220	2	1.56	280417620	19718	115.18	14200	14500	13920	18300	9860	14080	14221.40	0.25	0	3031	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	779	23.60	4.14	12	0.36	606.00	3458.00	42000	20231004	-65.95	13900	20240319	2.88	19450	-26.48	20240108	13900	2.88	20240319	42000	-65.95	20231004	13900	2.88	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
48	20240322	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14280	200	2	1.42	168241350	11923	69.65	14200	14290	13920	18300	9860	14080	14110.66	0.25	0	-967	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	778	23.56	4.13	12	0.22	606.00	3458.00	42000	20231004	-66.00	13900	20240319	2.73	19450	-26.58	20240108	13900	2.73	20240319	42000	-66.00	20231004	13900	2.73	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
49	20240322	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14040	-40	5	-0.28	20852890	1475	8.62	14200	14200	14040	18300	9860	14080	14137.55	0.25	0	-604	14460	14270	14160	13970	13860	14215	13915	27	4220	500	9850	10	1	5447675	765	23.17	4.06	12	0.03	606.00	3458.00	42000	20231004	-66.57	13900	20240319	1.01	19450	-27.81	20240108	13900	1.01	20240319	42000	-66.57	20231004	13900	1.01	20240319	0.83	N	430690	500	27 억		13419	N	N	0	N	00	N
50	20240321	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-150	5	-1.05	238810640	16833	99.88	14320	14350	14050	18490	9970	14230	14187.41	0.24	0	306	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	767	23.23	4.07	12	0.31	606.00	3458.00	42000	20231004	-66.48	13900	20240319	1.29	19450	-27.61	20240108	13900	1.29	20240319	42000	-66.48	20231004	13900	1.29	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
51	20240321	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	-140	5	-0.98	229361380	16162	95.89	14320	14350	14050	18490	9970	14230	14191.40	0.24	0	415	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	768	23.25	4.07	12	0.30	606.00	3458.00	42000	20231004	-66.45	13900	20240319	1.37	19450	-27.56	20240108	13900	1.37	20240319	42000	-66.45	20231004	13900	1.37	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
52	20240321	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-150	5	-1.05	202084040	14225	84.40	14320	14350	14050	18490	9970	14230	14206.26	0.24	0	660	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	767	23.23	4.07	12	0.26	606.00	3458.00	42000	20231004	-66.48	13900	20240319	1.29	19450	-27.61	20240108	13900	1.29	20240319	42000	-66.48	20231004	13900	1.29	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
53	20240321	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-130	5	-0.91	188458590	13258	78.66	14320	14350	14050	18490	9970	14230	14214.71	0.24	0	538	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	768	23.27	4.08	12	0.24	606.00	3458.00	42000	20231004	-66.43	13900	20240319	1.44	19450	-27.51	20240108	13900	1.44	20240319	42000	-66.43	20231004	13900	1.44	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
54	20240321	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-100	5	-0.70	170313820	11970	71.02	14320	14350	14050	18490	9970	14230	14228.39	0.24	0	539	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	770	23.32	4.09	12	0.22	606.00	3458.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
55	20240321	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	0	3	0.00	113137530	7927	47.03	14320	14350	14230	18490	9970	14230	14272.43	0.24	0	555	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	775	23.48	4.12	12	0.15	606.00	3458.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
56	20240321	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14290	60	2	0.42	80427030	5634	33.43	14320	14350	14240	18490	9970	14230	14275.31	0.24	0	1433	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	778	23.58	4.13	12	0.10	606.00	3458.00	42000	20231004	-65.98	13900	20240319	2.81	19450	-26.53	20240108	13900	2.81	20240319	42000	-65.98	20231004	13900	2.81	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
57	20240321	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	20	2	0.14	13146740	920	5.46	14320	14350	14240	18490	9970	14230	14290.00	0.24	0	99	14696	14462	14256	14022	13816	14360	13920	27	4260	500	9960	10	1	5447675	776	23.51	4.12	12	0.02	606.00	3458.00	42000	20231004	-66.07	13900	20240319	2.52	19450	-26.74	20240108	13900	2.52	20240319	42000	-66.07	20231004	13900	2.52	20240319	0.81	N	430690	500	27 억		13204	N	N	0	N	00	N
58	20240320	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	130	2	0.92	234993630	16582	23.57	14490	14490	14050	18330	9870	14100	14171.61	0.22	0	950	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	775	23.48	4.12	12	0.30	606.00	3458.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
59	20240320	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	130	2	0.92	225032620	15881	22.58	14490	14490	14050	18330	9870	14100	14169.93	0.22	0	956	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	775	23.48	4.12	12	0.29	606.00	3458.00	42000	20231004	-66.12	13900	20240319	2.37	19450	-26.84	20240108	13900	2.37	20240319	42000	-66.12	20231004	13900	2.37	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
60	20240320	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	30	2	0.21	177081730	12490	17.76	14490	14490	14050	18330	9870	14100	14177.88	0.22	0	1013	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	770	23.32	4.09	12	0.23	606.00	3458.00	42000	20231004	-66.36	13900	20240319	1.65	19450	-27.35	20240108	13900	1.65	20240319	42000	-66.36	20231004	13900	1.65	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
61	20240320	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	10	2	0.07	166880950	11768	16.73	14490	14490	14050	18330	9870	14100	14180.91	0.22	0	1013	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	769	23.28	4.08	12	0.22	606.00	3458.00	42000	20231004	-66.40	13900	20240319	1.51	19450	-27.46	20240108	13900	1.51	20240319	42000	-66.40	20231004	13900	1.51	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
62	20240320	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	50	2	0.35	149916190	10567	15.02	14490	14490	14050	18330	9870	14100	14187.20	0.22	0	1035	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	771	23.35	4.09	12	0.19	606.00	3458.00	42000	20231004	-66.31	13900	20240319	1.80	19450	-27.25	20240108	13900	1.80	20240319	42000	-66.31	20231004	13900	1.80	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
63	20240320	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	100	2	0.71	138074070	9734	13.84	14490	14490	14050	18330	9870	14100	14184.72	0.22	0	1179	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	774	23.43	4.11	12	0.18	606.00	3458.00	42000	20231004	-66.19	13900	20240319	2.16	19450	-26.99	20240108	13900	2.16	20240319	42000	-66.19	20231004	13900	2.16	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
64	20240320	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	100	2	0.71	97553520	6877	9.78	14490	14490	14050	18330	9870	14100	14185.48	0.22	0	1325	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	774	23.43	4.11	12	0.13	606.00	3458.00	42000	20231004	-66.19	13900	20240319	2.16	19450	-26.99	20240108	13900	2.16	20240319	42000	-66.19	20231004	13900	2.16	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
65	20240320	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	40	2	0.28	41811420	2941	4.18	14490	14490	14050	18330	9870	14100	14216.74	0.22	0	636	15433	14766	14333	13666	13233	14550	13450	27	4230	500	9870	10	1	5447675	770	23.33	4.09	12	0.05	606.00	3458.00	42000	20231004	-66.33	13900	20240319	1.73	19450	-27.30	20240108	13900	1.73	20240319	42000	-66.33	20231004	13900	1.73	20240319	0.81	N	430690	500	27 억		12231	N	N	0	N	00	N
66	20240319	161225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14100	-250	5	-1.74	997070620	69965	208.81	14390	15000	13900	18650	10050	14350	14251.00	0.19	0	2635	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	768	23.27	4.08	12	1.28	606.00	3458.00	42000	20231004	-66.43	13900	20240319	1.44	19450	-27.51	20240108	13900	1.44	20240319	42000	-66.43	20231004	13900	1.44	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
67	20240319	151238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14460	110	2	0.77	980680240	68812	205.37	14390	15000	13900	18650	10050	14350	14251.59	0.19	0	2680	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	788	23.86	4.18	12	1.26	606.00	3458.00	42000	20231004	-65.57	13900	20240319	4.03	19450	-25.66	20240108	13900	4.03	20240319	42000	-65.57	20231004	13900	4.03	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
68	20240319	141237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13960	-390	5	-2.72	500775940	35650	106.40	14390	14390	13900	18650	10050	14350	14047.01	0.19	0	133	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	760	23.04	4.04	12	0.65	606.00	3458.00	42000	20231004	-66.76	13900	20240319	0.43	19450	-28.23	20240108	13900	0.43	20240319	42000	-66.76	20231004	13900	0.43	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
69	20240319	131204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13970	-380	5	-2.65	439518450	31255	93.28	14390	14390	13910	18650	10050	14350	14062.34	0.19	0	214	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	761	23.05	4.04	12	0.57	606.00	3458.00	42000	20231004	-66.74	13910	20240319	0.43	19450	-28.17	20240108	13910	0.43	20240319	42000	-66.74	20231004	13910	0.43	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
70	20240319	121228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13940	-410	5	-2.86	371041650	26347	78.63	14390	14390	13910	18650	10050	14350	14082.88	0.19	0	-245	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	759	23.00	4.03	12	0.48	606.00	3458.00	42000	20231004	-66.81	13910	20240319	0.22	19450	-28.33	20240108	13910	0.22	20240319	42000	-66.81	20231004	13910	0.22	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
71	20240319	111235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13920	-430	5	-3.00	329481530	23362	69.72	14390	14390	13920	18650	10050	14350	14103.31	0.19	0	-342	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	758	22.97	4.03	12	0.43	606.00	3458.00	42000	20231004	-66.86	13920	20240319	0.00	19450	-28.43	20240108	13920	0.00	20240319	42000	-66.86	20231004	13920	0.00	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
72	20240319	101237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14050	-300	5	-2.09	205833380	14517	43.33	14390	14390	14010	18650	10050	14350	14178.78	0.19	0	27	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	765	23.18	4.06	12	0.27	606.00	3458.00	42000	20231004	-66.55	14010	20240319	0.29	19450	-27.76	20240108	14010	0.29	20240319	42000	-66.55	20231004	14010	0.29	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
73	20240319	091237	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14320	-30	5	-0.21	68791770	4790	14.30	14390	14390	14320	18650	10050	14350	14361.54	0.19	0	-382	15023	14686	14513	14176	14003	14600	14090	27	4300	500	10040	10	1	5447675	780	23.63	4.14	12	0.09	606.00	3458.00	42000	20231004	-65.90	14320	20240319	0.00	19450	-26.38	20240108	14320	0.00	20240319	42000	-65.90	20231004	14320	0.00	20240319	0.81	N	430690	500	27 억		10097	N	N	0	N	00	N
74	20240318	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14350	-270	5	-1.85	473738820	32806	196.91	14850	14850	14340	19000	10240	14620	14440.66	0.18	0	72	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	782	23.68	4.15	12	0.60	606.00	3458.00	42000	20231004	-65.83	14340	20240318	0.07	19450	-26.22	20240108	14340	0.07	20240318	42000	-65.83	20231004	14340	0.07	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
75	20240318	151223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14360	-260	5	-1.78	437814800	30303	181.89	14850	14850	14340	19000	10240	14620	14447.90	0.18	0	52	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	782	23.70	4.15	12	0.56	606.00	3458.00	42000	20231004	-65.81	14340	20240318	0.14	19450	-26.17	20240108	14340	0.14	20240318	42000	-65.81	20231004	14340	0.14	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
76	20240318	141227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14350	-270	5	-1.85	401899940	27802	166.88	14850	14850	14340	19000	10240	14620	14455.79	0.18	0	645	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	782	23.68	4.15	12	0.51	606.00	3458.00	42000	20231004	-65.83	14340	20240318	0.07	19450	-26.22	20240108	14340	0.07	20240318	42000	-65.83	20231004	14340	0.07	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
77	20240318	131227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14390	-230	5	-1.57	328886300	22724	136.40	14850	14850	14340	19000	10240	14620	14473.07	0.18	0	623	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	784	23.75	4.16	12	0.42	606.00	3458.00	42000	20231004	-65.74	14340	20240318	0.35	19450	-26.02	20240108	14340	0.35	20240318	42000	-65.74	20231004	14340	0.35	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
78	20240318	121220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14360	-260	5	-1.78	302032680	20855	125.18	14850	14850	14340	19000	10240	14620	14482.50	0.18	0	604	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	782	23.70	4.15	12	0.38	606.00	3458.00	42000	20231004	-65.81	14340	20240318	0.14	19450	-26.17	20240108	14340	0.14	20240318	42000	-65.81	20231004	14340	0.14	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
79	20240318	111230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14400	-220	5	-1.50	272322850	18786	112.76	14850	14850	14340	19000	10240	14620	14496.05	0.18	0	585	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	784	23.76	4.16	12	0.34	606.00	3458.00	42000	20231004	-65.71	14340	20240318	0.42	19450	-25.96	20240108	14340	0.42	20240318	42000	-65.71	20231004	14340	0.42	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
80	20240318	101227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14510	-110	5	-0.75	142285660	9761	58.59	14850	14850	14450	19000	10240	14620	14576.95	0.18	0	570	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	790	23.94	4.20	12	0.18	606.00	3458.00	42000	20231004	-65.45	14450	20240318	0.42	19450	-25.40	20240108	14450	0.42	20240318	42000	-65.45	20231004	14450	0.42	20240318	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
81	20240318	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	80	2	0.55	46178190	3145	18.88	14850	14850	14620	19000	10240	14620	14683.07	0.18	0	1041	14953	14786	14703	14536	14453	14745	14495	27	4380	500	10230	10	1	5447675	801	24.26	4.25	12	0.06	606.00	3458.00	42000	20231004	-65.00	14600	20240311	0.68	19450	-24.42	20240108	14600	0.68	20240311	42000	-65.00	20231004	14600	0.68	20240311	0.82	N	430690	500	27 억		10027	N	N	0	N	00	N
82	20240315	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	-270	5	-1.81	242978610	16545	126.90	14870	14870	14620	19350	10430	14890	14685.87	0.18	0	318	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	796	24.13	4.23	12	0.30	606.00	3458.00	42000	20231004	-65.19	14600	20240311	0.14	19450	-24.83	20240108	14600	0.14	20240311	42000	-65.19	20231004	14600	0.14	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
83	20240315	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-240	5	-1.61	219018480	14907	114.34	14870	14870	14650	19350	10430	14890	14692.27	0.18	0	172	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	798	24.17	4.24	12	0.27	606.00	3458.00	42000	20231004	-65.12	14600	20240311	0.34	19450	-24.68	20240108	14600	0.34	20240311	42000	-65.12	20231004	14600	0.34	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
84	20240315	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-220	5	-1.48	188741520	12841	98.49	14870	14870	14650	19350	10430	14890	14698.29	0.18	0	174	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	799	24.21	4.24	12	0.24	606.00	3458.00	42000	20231004	-65.07	14600	20240311	0.48	19450	-24.58	20240108	14600	0.48	20240311	42000	-65.07	20231004	14600	0.48	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
85	20240315	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	-200	5	-1.34	176386770	11999	92.03	14870	14870	14650	19350	10430	14890	14700.06	0.18	0	190	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	800	24.24	4.25	12	0.22	606.00	3458.00	42000	20231004	-65.02	14600	20240311	0.62	19450	-24.47	20240108	14600	0.62	20240311	42000	-65.02	20231004	14600	0.62	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
86	20240315	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-150	5	-1.01	137715350	9364	71.82	14870	14870	14660	19350	10430	14890	14706.82	0.18	0	190	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	803	24.32	4.26	12	0.17	606.00	3458.00	42000	20231004	-64.90	14600	20240311	0.96	19450	-24.22	20240108	14600	0.96	20240311	42000	-64.90	20231004	14600	0.96	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
87	20240315	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-150	5	-1.01	89787160	6101	46.79	14870	14870	14660	19350	10430	14890	14716.68	0.18	0	413	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	803	24.32	4.26	12	0.11	606.00	3458.00	42000	20231004	-64.90	14600	20240311	0.96	19450	-24.22	20240108	14600	0.96	20240311	42000	-64.90	20231004	14600	0.96	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
88	20240315	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-160	5	-1.07	78015980	5302	40.67	14870	14870	14660	19350	10430	14890	14714.31	0.18	0	423	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	802	24.31	4.26	12	0.10	606.00	3458.00	42000	20231004	-64.93	14600	20240311	0.89	19450	-24.27	20240108	14600	0.89	20240311	42000	-64.93	20231004	14600	0.89	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
89	20240315	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-150	5	-1.01	16410900	1112	8.53	14870	14870	14740	19350	10430	14890	14757.53	0.18	0	-3	15256	15072	14886	14702	14516	14980	14610	27	4460	500	10420	10	1	5447675	803	24.32	4.26	12	0.02	606.00	3458.00	42000	20231004	-64.90	14600	20240311	0.96	19450	-24.22	20240108	14600	0.96	20240311	42000	-64.90	20231004	14600	0.96	20240311	0.80	N	430690	500	27 억		9859	N	N	0	N	00	N
90	20240314	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	40	2	0.27	189855610	12856	95.73	15050	15070	14700	19300	10400	14850	14766.66	0.19	0	-742	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	811	24.57	4.31	12	0.24	606.00	3458.00	42000	20231004	-64.55	14600	20240311	1.99	19450	-23.44	20240108	14600	1.99	20240311	42000	-64.55	20231004	14600	1.99	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
91	20240314	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	10	2	0.07	175486250	11886	88.51	15050	15070	14700	19300	10400	14850	14764.11	0.19	0	-768	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	810	24.52	4.30	12	0.22	606.00	3458.00	42000	20231004	-64.62	14600	20240311	1.78	19450	-23.60	20240108	14600	1.78	20240311	42000	-64.62	20231004	14600	1.78	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
92	20240314	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-100	5	-0.67	152684780	10347	77.05	15050	15070	14700	19300	10400	14850	14756.43	0.19	0	-642	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	804	24.34	4.27	12	0.19	606.00	3458.00	42000	20231004	-64.88	14600	20240311	1.03	19450	-24.16	20240108	14600	1.03	20240311	42000	-64.88	20231004	14600	1.03	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
93	20240314	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-100	5	-0.67	139624540	9461	70.45	15050	15070	14700	19300	10400	14850	14757.91	0.19	0	-642	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	804	24.34	4.27	12	0.17	606.00	3458.00	42000	20231004	-64.88	14600	20240311	1.03	19450	-24.16	20240108	14600	1.03	20240311	42000	-64.88	20231004	14600	1.03	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
94	20240314	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-150	5	-1.01	99751370	6750	50.26	15050	15070	14700	19300	10400	14850	14777.98	0.19	0	-642	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	801	24.26	4.25	12	0.12	606.00	3458.00	42000	20231004	-65.00	14600	20240311	0.68	19450	-24.42	20240108	14600	0.68	20240311	42000	-65.00	20231004	14600	0.68	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
95	20240314	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-150	5	-1.01	74688420	5047	37.58	15050	15070	14700	19300	10400	14850	14798.58	0.19	0	-41	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	801	24.26	4.25	12	0.09	606.00	3458.00	42000	20231004	-65.00	14600	20240311	0.68	19450	-24.42	20240108	14600	0.68	20240311	42000	-65.00	20231004	14600	0.68	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
96	20240314	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-100	5	-0.67	53599830	3616	26.93	15050	15070	14700	19300	10400	14850	14822.96	0.19	0	26	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	804	24.34	4.27	12	0.07	606.00	3458.00	42000	20231004	-64.88	14600	20240311	1.03	19450	-24.16	20240108	14600	1.03	20240311	42000	-64.88	20231004	14600	1.03	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
97	20240314	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	0	3	0.00	14823360	987	7.35	15050	15070	14850	19300	10400	14850	15018.60	0.19	0	-52	15230	15040	14900	14710	14570	15135	14805	27	4450	500	10390	10	1	5447675	809	24.50	4.29	12	0.02	606.00	3458.00	42000	20231004	-64.64	14600	20240311	1.71	19450	-23.65	20240108	14600	1.71	20240311	42000	-64.64	20231004	14600	1.71	20240311	0.81	N	430690	500	27 억		10601	N	N	0	N	00	N
98	20240313	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	40	2	0.27	199089590	13352	38.64	14830	15090	14760	19250	10370	14810	14910.85	0.19	0	259	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	809	24.50	4.29	12	0.25	606.00	3458.00	42000	20231004	-64.64	14600	20240311	1.71	19450	-23.65	20240108	14600	1.71	20240311	42000	-64.64	20231004	14600	1.71	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
99	20240313	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	40	2	0.27	187699640	12585	36.42	14830	15090	14760	19250	10370	14810	14914.55	0.19	0	260	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	809	24.50	4.29	12	0.23	606.00	3458.00	42000	20231004	-64.64	14600	20240311	1.71	19450	-23.65	20240108	14600	1.71	20240311	42000	-64.64	20231004	14600	1.71	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
100	20240313	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	40	2	0.27	173426750	11627	33.65	14830	15090	14760	19250	10370	14810	14915.86	0.19	0	396	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	809	24.50	4.29	12	0.21	606.00	3458.00	42000	20231004	-64.64	14600	20240311	1.71	19450	-23.65	20240108	14600	1.71	20240311	42000	-64.64	20231004	14600	1.71	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
101	20240313	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	80	2	0.54	152237140	10198	29.52	14830	15090	14830	19250	10370	14810	14928.14	0.19	0	749	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	811	24.57	4.31	12	0.19	606.00	3458.00	42000	20231004	-64.55	14600	20240311	1.99	19450	-23.44	20240108	14600	1.99	20240311	42000	-64.55	20231004	14600	1.99	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
102	20240313	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	60	2	0.41	108840150	7280	21.07	14830	15090	14830	19250	10370	14810	14950.57	0.19	0	1501	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	810	24.54	4.30	12	0.13	606.00	3458.00	42000	20231004	-64.60	14600	20240311	1.85	19450	-23.55	20240108	14600	1.85	20240311	42000	-64.60	20231004	14600	1.85	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
103	20240313	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	80	2	0.54	86743560	5796	16.78	14830	15090	14830	19250	10370	14810	14966.11	0.19	0	506	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	811	24.57	4.31	12	0.11	606.00	3458.00	42000	20231004	-64.55	14600	20240311	1.99	19450	-23.44	20240108	14600	1.99	20240311	42000	-64.55	20231004	14600	1.99	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
104	20240313	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	150	2	1.01	49481300	3301	9.55	14830	15090	14830	19250	10370	14810	14989.79	0.19	0	168	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	815	24.69	4.33	12	0.06	606.00	3458.00	42000	20231004	-64.38	14600	20240311	2.47	19450	-23.08	20240108	14600	2.47	20240311	42000	-64.38	20231004	14600	2.47	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
105	20240313	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	280	2	1.89	11220850	748	2.16	14830	15090	14830	19250	10370	14810	15001.14	0.19	0	-54	15643	15226	14933	14516	14223	15435	14725	27	4440	500	10360	10	1	5447675	822	24.90	4.36	12	0.01	606.00	3458.00	42000	20231004	-64.07	14600	20240311	3.36	19450	-22.42	20240108	14600	3.36	20240311	42000	-64.07	20231004	14600	3.36	20240311	0.81	N	430690	500	27 억		10342	N	N	0	N	00	N
106	20240312	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	170	2	1.16	511567850	34220	59.74	14650	15350	14640	19030	10250	14640	14949.38	0.17	0	855	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	807	24.44	4.28	12	0.63	606.00	3458.00	42000	20231004	-64.74	14600	20240311	1.44	19450	-23.86	20240108	14600	1.44	20240311	42000	-64.74	20231004	14600	1.44	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
107	20240312	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	120	2	0.82	477302950	31905	55.70	14650	15350	14640	19030	10250	14640	14960.13	0.17	0	445	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	804	24.36	4.27	12	0.59	606.00	3458.00	42000	20231004	-64.86	14600	20240311	1.10	19450	-24.11	20240108	14600	1.10	20240311	42000	-64.86	20231004	14600	1.10	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
108	20240312	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	220	2	1.50	437265140	29202	50.98	14650	15350	14640	19030	10250	14640	14973.81	0.17	0	183	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	810	24.52	4.30	12	0.54	606.00	3458.00	42000	20231004	-64.62	14600	20240311	1.78	19450	-23.60	20240108	14600	1.78	20240311	42000	-64.62	20231004	14600	1.78	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
109	20240312	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	250	2	1.71	411910480	27499	48.01	14650	15350	14640	19030	10250	14640	14979.11	0.17	0	183	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	811	24.57	4.31	12	0.50	606.00	3458.00	42000	20231004	-64.55	14600	20240311	1.99	19450	-23.44	20240108	14600	1.99	20240311	42000	-64.55	20231004	14600	1.99	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
110	20240312	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	230	2	1.57	395675010	26405	46.10	14650	15350	14640	19030	10250	14640	14984.85	0.17	0	-80	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	810	24.54	4.30	12	0.48	606.00	3458.00	42000	20231004	-64.60	14600	20240311	1.85	19450	-23.55	20240108	14600	1.85	20240311	42000	-64.60	20231004	14600	1.85	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
111	20240312	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	350	2	2.39	368746510	24607	42.96	14650	15350	14640	19030	10250	14640	14985.43	0.17	0	220	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	817	24.74	4.33	12	0.45	606.00	3458.00	42000	20231004	-64.31	14600	20240311	2.67	19450	-22.93	20240108	14600	2.67	20240311	42000	-64.31	20231004	14600	2.67	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
112	20240312	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14970	330	2	2.25	336083930	22415	39.13	14650	15350	14640	19030	10250	14640	14993.71	0.17	0	147	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	816	24.70	4.33	12	0.41	606.00	3458.00	42000	20231004	-64.36	14600	20240311	2.53	19450	-23.03	20240108	14600	2.53	20240311	42000	-64.36	20231004	14600	2.53	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
113	20240312	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	100	2	0.68	33601270	2292	4.00	14650	14740	14640	19030	10250	14640	14660.24	0.17	0	231	15546	15092	14846	14392	14146	14970	14270	27	4390	500	10240	10	1	5447675	803	24.32	4.26	12	0.04	606.00	3458.00	42000	20231004	-64.90	14600	20240311	0.96	19450	-24.22	20240108	14600	0.96	20240311	42000	-64.90	20231004	14600	0.96	20240311	0.82	N	430690	500	27 억		9487	N	N	0	N	00	N
114	20240311	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14640	-400	5	-2.66	841482710	56620	189.01	15040	15300	14600	19550	10530	15040	14863.15	0.21	0	-155	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	798	24.16	4.23	12	1.04	606.00	3458.00	42000	20231004	-65.14	14600	20240311	0.27	19450	-24.73	20240108	14600	0.27	20240311	42000	-65.14	20231004	14600	0.27	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
115	20240311	151131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14720	-320	5	-2.13	819969760	55151	184.11	15040	15300	14600	19550	10530	15040	14867.71	0.21	0	-228	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	802	24.29	4.26	12	1.01	606.00	3458.00	42000	20231004	-64.95	14600	20240311	0.82	19450	-24.32	20240108	14600	0.82	20240311	42000	-64.95	20231004	14600	0.82	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
116	20240311	141129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14800	-240	5	-1.60	705684650	47372	158.14	15040	15300	14600	19550	10530	15040	14896.65	0.21	0	-484	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	806	24.42	4.28	12	0.87	606.00	3458.00	42000	20231004	-64.76	14600	20240311	1.37	19450	-23.91	20240108	14600	1.37	20240311	42000	-64.76	20231004	14600	1.37	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
117	20240311	131129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14820	-220	5	-1.46	670265730	44969	150.12	15040	15300	14600	19550	10530	15040	14905.05	0.21	0	-665	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	807	24.46	4.29	12	0.83	606.00	3458.00	42000	20231004	-64.71	14600	20240311	1.51	19450	-23.80	20240108	14600	1.51	20240311	42000	-64.71	20231004	14600	1.51	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
118	20240311	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14810	-230	5	-1.53	637642890	42762	142.75	15040	15300	14600	19550	10530	15040	14911.42	0.21	0	-892	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	807	24.44	4.28	12	0.78	606.00	3458.00	42000	20231004	-64.74	14600	20240311	1.44	19450	-23.86	20240108	14600	1.44	20240311	42000	-64.74	20231004	14600	1.44	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
119	20240311	111125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14790	-250	5	-1.66	566486370	37941	126.66	15040	15300	14600	19550	10530	15040	14930.70	0.21	0	-831	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	806	24.41	4.28	12	0.70	606.00	3458.00	42000	20231004	-64.79	14600	20240311	1.30	19450	-23.96	20240108	14600	1.30	20240311	42000	-64.79	20231004	14600	1.30	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
120	20240311	101116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15070	30	2	0.20	519154320	34765	116.05	15040	15300	14600	19550	10530	15040	14933.23	0.21	0	-1144	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	821	24.87	4.36	12	0.64	606.00	3458.00	42000	20231004	-64.12	14600	20240311	3.22	19450	-22.52	20240108	14600	3.22	20240311	42000	-64.12	20231004	14600	3.22	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
121	20240311	091120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14820	-220	5	-1.46	89478190	6058	20.22	15040	15040	14600	19550	10530	15040	14770.03	0.21	0	1255	15453	15246	15133	14926	14813	15190	14870	27	4510	500	10520	10	1	5447675	807	24.46	4.29	12	0.11	606.00	3458.00	42000	20231004	-64.71	14600	20240311	1.51	19450	-23.80	20240108	14600	1.51	20240311	42000	-64.71	20231004	14600	1.51	20240311	0.82	N	430690	500	27 억		11683	N	N	0	N	00	N
122	20240308	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15040	-190	5	-1.25	444659940	29441	205.77	15250	15340	15020	19790	10670	15230	15103.63	0.26	0	-2493	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	819	24.82	4.35	12	0.54	606.00	3458.00	42000	20231004	-64.19	15020	20240308	0.13	19450	-22.67	20240108	15020	0.13	20240308	42000	-64.19	20231004	15020	0.13	20240308	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
123	20240308	151125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15070	-160	5	-1.05	388152040	25686	179.52	15250	15340	15020	19790	10670	15230	15111.42	0.26	0	-2217	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	821	24.87	4.36	12	0.47	606.00	3458.00	42000	20231004	-64.12	15020	20240308	0.33	19450	-22.52	20240108	15020	0.33	20240308	42000	-64.12	20231004	15020	0.33	20240308	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
124	20240308	141117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15080	-150	5	-0.98	348495600	23053	161.12	15250	15340	15020	19790	10670	15230	15117.15	0.26	0	-1966	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	822	24.88	4.36	12	0.42	606.00	3458.00	42000	20231004	-64.10	15020	20240308	0.40	19450	-22.47	20240108	15020	0.40	20240308	42000	-64.10	20231004	15020	0.40	20240308	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
125	20240308	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-160	5	-1.05	293359510	19389	135.51	15250	15340	15070	19790	10670	15230	15130.20	0.26	0	-338	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	821	24.87	4.36	12	0.36	606.00	3458.00	42000	20231004	-64.12	15020	20231114	0.33	19450	-22.52	20240108	15060	0.07	20240229	42000	-64.12	20231004	15020	0.33	20231114	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
126	20240308	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	-150	5	-0.98	238104790	15725	109.90	15250	15340	15070	19790	10670	15230	15141.80	0.26	0	212	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	822	24.88	4.36	12	0.29	606.00	3458.00	42000	20231004	-64.10	15020	20231114	0.40	19450	-22.47	20240108	15060	0.13	20240229	42000	-64.10	20231004	15020	0.40	20231114	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
127	20240308	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-120	5	-0.79	173228600	11424	79.84	15250	15340	15080	19790	10670	15230	15163.57	0.26	0	486	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	823	24.93	4.37	12	0.21	606.00	3458.00	42000	20231004	-64.02	15020	20231114	0.60	19450	-22.31	20240108	15060	0.33	20240229	42000	-64.02	20231004	15020	0.60	20231114	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
128	20240308	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-60	5	-0.39	77577330	5099	35.64	15250	15340	15120	19790	10670	15230	15214.22	0.26	0	431	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	826	25.03	4.39	12	0.09	606.00	3458.00	42000	20231004	-63.88	15020	20231114	1.00	19450	-22.01	20240108	15060	0.73	20240229	42000	-63.88	20231004	15020	1.00	20231114	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
129	20240308	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	70	2	0.46	5249180	344	2.40	15250	15340	15250	19790	10670	15230	15259.24	0.26	0	48	15756	15492	15296	15032	14836	15395	14935	27	4560	500	10660	10	1	5447675	833	25.25	4.42	12	0.01	606.00	3458.00	42000	20231004	-63.57	15020	20231114	1.86	19450	-21.34	20240108	15060	1.59	20240229	42000	-63.57	20231004	15020	1.86	20231114	0.85	N	430690	500	27 억		14369	N	N	0	N	00	N
130	20240307	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-120	5	-0.78	217374650	14184	60.76	15380	15560	15100	19950	10750	15350	15325.42	0.29	0	-1496	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	830	25.13	4.40	12	0.26	606.00	3458.00	42000	20231004	-63.74	15020	20231114	1.40	19450	-21.70	20240108	15060	1.13	20240229	42000	-63.74	20231004	15020	1.40	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
131	20240307	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-10	5	-0.07	204985970	13372	57.28	15380	15560	15100	19950	10750	15350	15329.49	0.29	0	-1474	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	836	25.31	4.44	12	0.25	606.00	3458.00	42000	20231004	-63.48	15020	20231114	2.13	19450	-21.13	20240108	15060	1.86	20240229	42000	-63.48	20231004	15020	2.13	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
132	20240307	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-100	5	-0.65	170946710	11141	47.73	15380	15560	15100	19950	10750	15350	15343.93	0.29	0	-1960	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	831	25.17	4.41	12	0.20	606.00	3458.00	42000	20231004	-63.69	15020	20231114	1.53	19450	-21.59	20240108	15060	1.26	20240229	42000	-63.69	20231004	15020	1.53	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
133	20240307	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-200	5	-1.30	154678950	10070	43.14	15380	15560	15100	19950	10750	15350	15360.37	0.29	0	-1927	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	825	25.00	4.38	12	0.18	606.00	3458.00	42000	20231004	-63.93	15020	20231114	0.87	19450	-22.11	20240108	15060	0.60	20240229	42000	-63.93	20231004	15020	0.87	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
134	20240307	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-50	5	-0.33	115984700	7527	32.25	15380	15560	15290	19950	10750	15350	15409.15	0.29	0	-1109	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	833	25.25	4.42	12	0.14	606.00	3458.00	42000	20231004	-63.57	15020	20231114	1.86	19450	-21.34	20240108	15060	1.59	20240229	42000	-63.57	20231004	15020	1.86	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
135	20240307	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	0	3	0.00	112844350	7322	31.37	15380	15560	15290	19950	10750	15350	15411.68	0.29	0	-1105	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	836	25.33	4.44	12	0.13	606.00	3458.00	42000	20231004	-63.45	15020	20231114	2.20	19450	-21.08	20240108	15060	1.93	20240229	42000	-63.45	20231004	15020	2.20	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
136	20240307	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	10	2	0.07	76676550	4962	21.26	15380	15560	15360	19950	10750	15350	15452.75	0.29	0	-1092	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	837	25.35	4.44	12	0.09	606.00	3458.00	42000	20231004	-63.43	15020	20231114	2.26	19450	-21.03	20240108	15060	1.99	20240229	42000	-63.43	20231004	15020	2.26	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
137	20240307	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	50	2	0.33	30374320	1962	8.41	15380	15560	15360	19950	10750	15350	15481.30	0.29	0	-416	15990	15670	15490	15170	14990	15580	15080	27	4600	500	10740	10	1	5447675	839	25.41	4.45	12	0.04	606.00	3458.00	42000	20231004	-63.33	15020	20231114	2.53	19450	-20.82	20240108	15060	2.26	20240229	42000	-63.33	20231004	15020	2.53	20231114	0.81	N	430690	500	27 억		15865	N	N	0	N	00	N
138	20240306	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-240	5	-1.54	358267410	23135	45.76	15510	15810	15310	20250	10920	15590	15486.12	0.29	0	251	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	836	25.33	4.44	12	0.42	606.00	3458.00	42000	20231004	-63.45	15020	20231114	2.20	19450	-21.08	20240108	15060	1.93	20240229	42000	-63.45	20231004	15020	2.20	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
139	20240306	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	-180	5	-1.15	345979700	22335	44.18	15510	15810	15310	20250	10920	15590	15490.47	0.29	0	626	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	839	25.43	4.46	12	0.41	606.00	3458.00	42000	20231004	-63.31	15020	20231114	2.60	19450	-20.77	20240108	15060	2.32	20240229	42000	-63.31	20231004	15020	2.60	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
140	20240306	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-210	5	-1.35	294523390	18985	37.55	15510	15810	15330	20250	10920	15590	15513.48	0.29	0	1007	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	838	25.38	4.45	12	0.35	606.00	3458.00	42000	20231004	-63.38	15020	20231114	2.40	19450	-20.93	20240108	15060	2.12	20240229	42000	-63.38	20231004	15020	2.40	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
141	20240306	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-160	5	-1.03	255264630	16437	32.51	15510	15810	15330	20250	10920	15590	15529.88	0.29	0	1310	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	841	25.46	4.46	12	0.30	606.00	3458.00	42000	20231004	-63.26	15020	20231114	2.73	19450	-20.67	20240108	15060	2.46	20240229	42000	-63.26	20231004	15020	2.73	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
142	20240306	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	-110	5	-0.71	244914860	15768	31.19	15510	15810	15330	20250	10920	15590	15532.40	0.29	0	1633	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	843	25.54	4.48	12	0.29	606.00	3458.00	42000	20231004	-63.14	15020	20231114	3.06	19450	-20.41	20240108	15060	2.79	20240229	42000	-63.14	20231004	15020	3.06	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
143	20240306	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15410	-180	5	-1.15	228442150	14699	29.07	15510	15810	15330	20250	10920	15590	15541.34	0.29	0	1925	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	839	25.43	4.46	12	0.27	606.00	3458.00	42000	20231004	-63.31	15020	20231114	2.60	19450	-20.77	20240108	15060	2.32	20240229	42000	-63.31	20231004	15020	2.60	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
144	20240306	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	140	2	0.90	180503320	11602	22.95	15510	15810	15330	20250	10920	15590	15557.95	0.29	0	2330	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	857	25.96	4.55	12	0.21	606.00	3458.00	42000	20231004	-62.55	15020	20231114	4.73	19450	-19.13	20240108	15060	4.45	20240229	42000	-62.55	20231004	15020	4.73	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
145	20240306	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-130	5	-0.83	10420060	674	1.33	15510	15600	15380	20250	10920	15590	15460.03	0.29	0	-148	16250	15920	15610	15280	14970	16085	15445	27	4660	500	10910	10	1	5447675	842	25.51	4.47	12	0.01	606.00	3458.00	42000	20231004	-63.19	15020	20231114	2.93	19450	-20.51	20240108	15060	2.66	20240229	42000	-63.19	20231004	15020	2.93	20231114	0.85	N	430690	500	27 억		15614	N	N	0	N	00	N
146	20240305	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	520	2	3.45	785266640	50478	203.03	15310	15940	15300	19590	10550	15070	15557.09	0.29	0	-374	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	849	25.73	4.51	12	0.93	606.00	3458.00	42000	20231004	-62.88	15020	20231114	3.79	19450	-19.85	20240108	15060	3.52	20240229	42000	-62.88	20231004	15020	3.79	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
147	20240305	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	480	2	3.19	762183240	48996	197.07	15310	15940	15300	19590	10550	15070	15556.53	0.29	0	-121	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	847	25.66	4.50	12	0.90	606.00	3458.00	42000	20231004	-62.98	15020	20231114	3.53	19450	-20.05	20240108	15060	3.25	20240229	42000	-62.98	20231004	15020	3.53	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
148	20240305	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	430	2	2.85	724989050	46600	187.43	15310	15940	15300	19590	10550	15070	15558.23	0.29	0	232	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	844	25.58	4.48	12	0.86	606.00	3458.00	42000	20231004	-63.10	15020	20231114	3.20	19450	-20.31	20240108	15060	2.92	20240229	42000	-63.10	20231004	15020	3.20	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
149	20240305	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	530	2	3.52	698246960	44869	180.47	15310	15940	15300	19590	10550	15070	15562.45	0.29	0	637	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	850	25.74	4.51	12	0.82	606.00	3458.00	42000	20231004	-62.86	15020	20231114	3.86	19450	-19.79	20240108	15060	3.59	20240229	42000	-62.86	20231004	15020	3.86	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
150	20240305	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	420	2	2.79	642380410	41291	166.08	15310	15940	15300	19590	10550	15070	15557.99	0.29	0	1497	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	844	25.56	4.48	12	0.76	606.00	3458.00	42000	20231004	-63.12	15020	20231114	3.13	19450	-20.36	20240108	15060	2.86	20240229	42000	-63.12	20231004	15020	3.13	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
151	20240305	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	430	2	2.85	610039610	39194	157.65	15310	15940	15300	19590	10550	15070	15565.25	0.29	0	1636	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	844	25.58	4.48	12	0.72	606.00	3458.00	42000	20231004	-63.10	15020	20231114	3.20	19450	-20.31	20240108	15060	2.92	20240229	42000	-63.10	20231004	15020	3.20	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
152	20240305	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	570	2	3.78	552799750	35487	142.74	15310	15940	15300	19590	10550	15070	15578.24	0.29	0	1735	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	852	25.81	4.52	12	0.65	606.00	3458.00	42000	20231004	-62.76	15020	20231114	4.13	19450	-19.59	20240108	15060	3.85	20240229	42000	-62.76	20231004	15020	4.13	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
153	20240305	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	420	2	2.79	335910190	21508	86.51	15310	15940	15300	19590	10550	15070	15619.20	0.29	0	1204	15336	15202	15136	15002	14936	15170	14970	27	4520	500	10540	10	1	5447675	844	25.56	4.48	12	0.39	606.00	3458.00	42000	20231004	-63.12	15020	20231114	3.13	19450	-20.36	20240108	15060	2.86	20240229	42000	-63.12	20231004	15020	3.13	20231114	0.85	N	430690	500	27 억		15732	N	N	0	N	00	N
154	20240304	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-70	5	-0.46	366195920	24209	80.02	15270	15270	15070	19680	10600	15140	15126.52	0.25	0	1897	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	821	24.87	4.36	12	0.44	606.00	3458.00	42000	20231004	-64.12	15020	20231114	0.33	19450	-22.52	20240108	15060	0.07	20240229	42000	-64.12	20231004	15020	0.33	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
155	20240304	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	-60	5	-0.40	350818220	23189	76.65	15270	15270	15070	19680	10600	15140	15128.65	0.25	0	1892	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	822	24.88	4.36	12	0.43	606.00	3458.00	42000	20231004	-64.10	15020	20231114	0.40	19450	-22.47	20240108	15060	0.13	20240229	42000	-64.10	20231004	15020	0.40	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
156	20240304	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-30	5	-0.20	316846220	20938	69.21	15270	15270	15080	19680	10600	15140	15132.59	0.25	0	1929	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	823	24.93	4.37	12	0.38	606.00	3458.00	42000	20231004	-64.02	15020	20231114	0.60	19450	-22.31	20240108	15060	0.33	20240229	42000	-64.02	20231004	15020	0.60	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
157	20240304	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-40	5	-0.26	294635270	19467	64.35	15270	15270	15080	19680	10600	15140	15135.11	0.25	0	1958	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	823	24.92	4.37	12	0.36	606.00	3458.00	42000	20231004	-64.05	15020	20231114	0.53	19450	-22.37	20240108	15060	0.27	20240229	42000	-64.05	20231004	15020	0.53	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
158	20240304	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	0	3	0.00	253466900	16740	55.33	15270	15270	15080	19680	10600	15140	15141.39	0.25	0	1896	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	825	24.98	4.38	12	0.31	606.00	3458.00	42000	20231004	-63.95	15020	20231114	0.80	19450	-22.16	20240108	15060	0.53	20240229	42000	-63.95	20231004	15020	0.80	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
159	20240304	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-20	5	-0.13	232588260	15358	50.76	15270	15270	15080	19680	10600	15140	15144.44	0.25	0	1969	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	824	24.95	4.37	12	0.28	606.00	3458.00	42000	20231004	-64.00	15020	20231114	0.67	19450	-22.26	20240108	15060	0.40	20240229	42000	-64.00	20231004	15020	0.67	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
160	20240304	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	10	2	0.07	199829100	13193	43.61	15270	15270	15080	19680	10600	15140	15146.60	0.25	0	2818	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	825	25.00	4.38	12	0.24	606.00	3458.00	42000	20231004	-63.93	15020	20231114	0.87	19450	-22.11	20240108	15060	0.60	20240229	42000	-63.93	20231004	15020	0.87	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N
161	20240304	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	20	2	0.13	32405540	2137	7.06	15270	15270	15140	19680	10600	15140	15164.03	0.25	0	507	15513	15326	15193	15006	14873	15260	14940	27	4540	500	10590	10	1	5447675	826	25.02	4.38	12	0.04	606.00	3458.00	42000	20231004	-63.90	15020	20231114	0.93	19450	-22.06	20240108	15060	0.66	20240229	42000	-63.90	20231004	15020	0.93	20231114	0.83	N	430690	500	27 억		13835	N	N	0	N	00	N