KissMeData/303530/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	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-140	5	-1.11	522133670	41698	47.77	12750	12790	12350	16430	8850	12640	12522.04	0.49	0	-1893	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	917	89.29	2.17	12	0.57	140.00	5750.00	17690	20230328	-29.34	8970	20231031	39.35	17560	-28.82	20240220	10610	17.81	20240105	17560	-28.82	20240220	8970	39.35	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
3	20240329	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-230	5	-1.82	460309540	36739	42.09	12750	12790	12350	16430	8850	12640	12529.18	0.49	0	-2206	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	911	88.64	2.16	12	0.50	140.00	5750.00	17690	20230328	-29.85	8970	20231031	38.35	17560	-29.33	20240220	10610	16.97	20240105	17560	-29.33	20240220	8970	38.35	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
4	20240329	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-120	5	-0.95	383156290	30542	34.99	12750	12790	12350	16430	8850	12640	12545.23	0.49	0	-2305	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	919	89.43	2.18	12	0.42	140.00	5750.00	17690	20230328	-29.23	8970	20231031	39.58	17560	-28.70	20240220	10610	18.00	20240105	17560	-28.70	20240220	8970	39.58	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
5	20240329	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-190	5	-1.50	358210930	28544	32.70	12750	12790	12350	16430	8850	12640	12549.43	0.49	0	-2342	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	914	88.93	2.17	12	0.39	140.00	5750.00	17690	20230328	-29.62	8970	20231031	38.80	17560	-29.10	20240220	10610	17.34	20240105	17560	-29.10	20240220	8970	38.80	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
6	20240329	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-190	5	-1.50	254844650	20211	23.16	12750	12790	12450	16430	8850	12640	12609.21	0.49	0	-2800	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	914	88.93	2.17	12	0.28	140.00	5750.00	17690	20230328	-29.62	8970	20231031	38.80	17560	-29.10	20240220	10610	17.34	20240105	17560	-29.10	20240220	8970	38.80	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
7	20240329	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-10	5	-0.08	139457980	10993	12.59	12750	12790	12610	16430	8850	12640	12686.07	0.49	0	-539	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	927	90.21	2.20	12	0.15	140.00	5750.00	17690	20230328	-28.60	8970	20231031	40.80	17560	-28.08	20240220	10610	19.04	20240105	17560	-28.08	20240220	8970	40.80	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
8	20240329	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	120	2	0.95	108573030	8551	9.80	12750	12790	12620	16430	8850	12640	12697.11	0.49	0	777	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	936	91.14	2.22	12	0.12	140.00	5750.00	17690	20230328	-27.87	8970	20231031	42.25	17560	-27.33	20240220	10610	20.26	20240105	17560	-27.33	20240220	8970	42.25	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
9	20240329	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	40	2	0.32	44272120	3483	3.99	12750	12790	12640	16430	8850	12640	12710.92	0.49	0	131	13326	12982	12796	12452	12266	12890	12360	37	3790	500	8840	10	1	7339299	931	90.57	2.21	12	0.05	140.00	5750.00	17690	20230328	-28.32	8970	20231031	41.36	17560	-27.79	20240220	10610	19.51	20240105	17560	-27.79	20240220	8970	41.36	20231031	5.18	N	303530	500	36 억		36317	N	N	0	N	00	N
10	20240328	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	-430	5	-3.29	1099458320	85693	101.40	13070	13140	12610	16990	9150	13070	12831.02	0.72	0	-16167	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	928	90.29	2.20	12	1.17	140.00	5750.00	17690	20230328	-28.55	8970	20231031	40.91	17560	-28.02	20240220	10610	19.13	20240105	17690	-28.55	20230328	8970	40.91	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
11	20240328	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-400	5	-3.06	1043109270	81234	96.12	13070	13140	12610	16990	9150	13070	12840.80	0.72	0	-15870	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	930	90.50	2.20	12	1.11	140.00	5750.00	17690	20230328	-28.38	8970	20231031	41.25	17560	-27.85	20240220	10610	19.42	20240105	17690	-28.38	20230328	8970	41.25	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
12	20240328	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-340	5	-2.60	821042980	63719	75.39	13070	13140	12720	16990	9150	13070	12885.37	0.72	0	-14442	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	934	90.93	2.21	12	0.87	140.00	5750.00	17690	20230328	-28.04	8970	20231031	41.92	17560	-27.51	20240220	10610	19.98	20240105	17690	-28.04	20230328	8970	41.92	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
13	20240328	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-210	5	-1.61	701529900	54366	64.33	13070	13140	12780	16990	9150	13070	12903.84	0.72	0	-13295	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	944	91.86	2.24	12	0.74	140.00	5750.00	17690	20230328	-27.30	8970	20231031	43.37	17560	-26.77	20240220	10610	21.21	20240105	17690	-27.30	20230328	8970	43.37	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
14	20240328	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-140	5	-1.07	578816980	44788	52.99	13070	13140	12800	16990	9150	13070	12923.48	0.72	0	-8473	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	949	92.36	2.25	12	0.61	140.00	5750.00	17690	20230328	-26.91	8970	20231031	44.15	17560	-26.37	20240220	10610	21.87	20240105	17690	-26.91	20230328	8970	44.15	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
15	20240328	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-250	5	-1.91	523567570	40498	47.92	13070	13140	12800	16990	9150	13070	12928.23	0.72	0	-8252	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	941	91.57	2.23	12	0.55	140.00	5750.00	17690	20230328	-27.53	8970	20231031	42.92	17560	-26.99	20240220	10610	20.83	20240105	17690	-27.53	20230328	8970	42.92	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
16	20240328	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-210	5	-1.61	356032340	27451	32.48	13070	13140	12850	16990	9150	13070	12969.74	0.72	0	-7161	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	944	91.86	2.24	12	0.37	140.00	5750.00	17690	20230328	-27.30	8970	20231031	43.37	17560	-26.77	20240220	10610	21.21	20240105	17690	-27.30	20230328	8970	43.37	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
17	20240328	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	20	2	0.15	94740780	7263	8.59	13070	13140	12970	16990	9150	13070	13044.30	0.72	0	-116	13523	13296	13073	12846	12623	13185	12735	37	3920	500	9140	10	1	7339299	961	93.50	2.28	12	0.10	140.00	5750.00	17690	20230328	-26.00	8970	20231031	45.93	17560	-25.46	20240220	10610	23.37	20240105	17690	-26.00	20230328	8970	45.93	20231031	5.26	N	303530	500	36 억		52803	N	N	0	N	00	N
18	20240327	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-100	5	-0.76	1088113730	83341	32.15	13080	13300	12850	17120	9220	13170	13056.08	0.93	0	-16070	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	959	93.36	2.27	12	1.14	140.00	5750.00	17690	20230328	-26.12	8970	20231031	45.71	17560	-25.57	20240220	10610	23.19	20240105	17690	-26.12	20230328	8970	45.71	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
19	20240327	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-110	5	-0.84	1053567480	80698	31.13	13080	13300	12850	17120	9220	13170	13055.68	0.93	0	-15735	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	959	93.29	2.27	12	1.10	140.00	5750.00	17690	20230328	-26.17	8970	20231031	45.60	17560	-25.63	20240220	10610	23.09	20240105	17690	-26.17	20230328	8970	45.60	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
20	20240327	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-190	5	-1.44	978479660	74935	28.91	13080	13300	12850	17120	9220	13170	13057.71	0.93	0	-16662	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	953	92.71	2.26	12	1.02	140.00	5750.00	17690	20230328	-26.63	8970	20231031	44.70	17560	-26.08	20240220	10610	22.34	20240105	17690	-26.63	20230328	8970	44.70	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
21	20240327	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-170	5	-1.29	899862360	68861	26.56	13080	13300	12850	17120	9220	13170	13067.81	0.93	0	-17689	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	954	92.86	2.26	12	0.94	140.00	5750.00	17690	20230328	-26.51	8970	20231031	44.93	17560	-25.97	20240220	10610	22.53	20240105	17690	-26.51	20230328	8970	44.93	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
22	20240327	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-190	5	-1.44	734518600	56063	21.63	13080	13300	12950	17120	9220	13170	13101.66	0.93	0	-15849	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	953	92.71	2.26	12	0.76	140.00	5750.00	17690	20230328	-26.63	8970	20231031	44.70	17560	-26.08	20240220	10610	22.34	20240105	17690	-26.63	20230328	8970	44.70	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
23	20240327	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-150	5	-1.14	652539540	49744	19.19	13080	13300	12970	17120	9220	13170	13117.95	0.93	0	-15302	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	956	93.00	2.26	12	0.68	140.00	5750.00	17690	20230328	-26.40	8970	20231031	45.15	17560	-25.85	20240220	10610	22.71	20240105	17690	-26.40	20230328	8970	45.15	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
24	20240327	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-20	5	-0.15	341612610	26019	10.04	13080	13300	12970	17120	9220	13170	13129.35	0.93	0	-7957	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	965	93.93	2.29	12	0.35	140.00	5750.00	17690	20230328	-25.66	8970	20231031	46.60	17560	-25.11	20240220	10610	23.94	20240105	17690	-25.66	20230328	8970	46.60	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
25	20240327	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	-10	5	-0.08	99504460	7631	2.94	13080	13170	12970	17120	9220	13170	13039.49	0.93	0	26	14063	13616	13003	12556	11943	13840	12780	37	3950	500	9210	10	1	7339299	966	94.00	2.29	12	0.10	140.00	5750.00	17690	20230328	-25.61	8970	20231031	46.71	17560	-25.06	20240220	10610	24.03	20240105	17690	-25.61	20230328	8970	46.71	20231031	5.02	N	303530	500	36 억		68492	N	N	0	N	00	N
26	20240326	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	500	2	3.95	3359759090	256153	164.07	12400	13450	12390	16470	8870	12670	13115.98	0.31	0	44332	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	967	94.07	2.29	12	3.49	140.00	5750.00	17690	20230328	-25.55	8970	20231031	46.82	17560	-25.00	20240220	10610	24.13	20240105	17690	-25.55	20230328	8970	46.82	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
27	20240326	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	500	2	3.95	3150190280	240271	153.90	12400	13450	12390	16470	8870	12670	13110.99	0.31	0	43714	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	967	94.07	2.29	12	3.27	140.00	5750.00	17690	20230328	-25.55	8970	20231031	46.82	17560	-25.00	20240220	10610	24.13	20240105	17690	-25.55	20230328	8970	46.82	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
28	20240326	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	540	2	4.26	2894240210	220856	141.46	12400	13450	12390	16470	8870	12670	13104.65	0.31	0	42060	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	970	94.36	2.30	12	3.01	140.00	5750.00	17690	20230328	-25.33	8970	20231031	47.27	17560	-24.77	20240220	10610	24.51	20240105	17690	-25.33	20230328	8970	47.27	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
29	20240326	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	330	2	2.60	2746053240	209612	134.26	12400	13450	12390	16470	8870	12670	13100.65	0.31	0	38469	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	954	92.86	2.26	12	2.86	140.00	5750.00	17690	20230328	-26.51	8970	20231031	44.93	17560	-25.97	20240220	10610	22.53	20240105	17690	-26.51	20230328	8970	44.93	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
30	20240326	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	680	2	5.37	2409172630	183897	117.79	12400	13450	12390	16470	8870	12670	13100.66	0.31	0	29583	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	980	95.36	2.32	12	2.51	140.00	5750.00	17690	20230328	-24.53	8970	20231031	48.83	17560	-23.97	20240220	10610	25.82	20240105	17690	-24.53	20230328	8970	48.83	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
31	20240326	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	620	2	4.89	1675563340	128660	82.41	12400	13450	12390	16470	8870	12670	13023.19	0.31	0	20386	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	975	94.93	2.31	12	1.75	140.00	5750.00	17690	20230328	-24.87	8970	20231031	48.16	17560	-24.32	20240220	10610	25.26	20240105	17690	-24.87	20230328	8970	48.16	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
32	20240326	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	210	2	1.66	486901970	38471	24.64	12400	12940	12390	16470	8870	12670	12656.34	0.31	0	9134	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	945	92.00	2.24	12	0.52	140.00	5750.00	17690	20230328	-27.19	8970	20231031	43.59	17560	-26.65	20240220	10610	21.39	20240105	17690	-27.19	20230328	8970	43.59	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
33	20240326	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-20	5	-0.16	194752400	15621	10.01	12400	12650	12390	16470	8870	12670	12467.35	0.31	0	2542	13470	13070	12870	12470	12270	12970	12370	37	3800	500	8860	10	1	7339299	928	90.36	2.20	12	0.21	140.00	5750.00	17690	20230328	-28.49	8970	20231031	41.03	17560	-27.96	20240220	10610	19.23	20240105	17690	-28.49	20230328	8970	41.03	20231031	5.36	N	303530	500	36 억		23073	N	N	0	N	00	N
34	20240325	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-440	5	-3.36	1990005650	153502	20.54	13140	13270	12670	17040	9180	13110	12964.09	0.55	0	-16374	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	930	90.50	2.20	12	2.09	140.00	5750.00	17690	20230328	-28.38	8970	20231031	41.25	17560	-27.85	20240220	10610	19.42	20240105	17690	-28.38	20230328	8970	41.25	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
35	20240325	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-400	5	-3.05	1899413450	146359	19.58	13140	13270	12700	17040	9180	13110	12977.57	0.55	0	-16166	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	933	90.79	2.21	12	1.99	140.00	5750.00	17690	20230328	-28.15	8970	20231031	41.69	17560	-27.62	20240220	10610	19.79	20240105	17690	-28.15	20230328	8970	41.69	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
36	20240325	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-260	5	-1.98	1626996210	125022	16.73	13140	13270	12760	17040	9180	13110	13013.51	0.55	0	-15239	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	943	91.79	2.23	12	1.70	140.00	5750.00	17690	20230328	-27.36	8970	20231031	43.26	17560	-26.82	20240220	10610	21.11	20240105	17690	-27.36	20230328	8970	43.26	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
37	20240325	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-190	5	-1.45	1477637320	113433	15.18	13140	13270	12760	17040	9180	13110	13026.36	0.55	0	-12126	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	948	92.29	2.25	12	1.55	140.00	5750.00	17690	20230328	-26.96	8970	20231031	44.04	17560	-26.42	20240220	10610	21.77	20240105	17690	-26.96	20230328	8970	44.04	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
38	20240325	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	0	3	0.00	1360891840	104446	13.98	13140	13270	12760	17040	9180	13110	13029.45	0.55	0	-11028	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	962	93.64	2.28	12	1.42	140.00	5750.00	17690	20230328	-25.89	8970	20231031	46.15	17560	-25.34	20240220	10610	23.56	20240105	17690	-25.89	20230328	8970	46.15	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
39	20240325	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-110	5	-0.84	798999080	61636	8.25	13140	13220	12760	17040	9180	13110	12962.66	0.55	0	-1415	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	954	92.86	2.26	12	0.84	140.00	5750.00	17690	20230328	-26.51	8970	20231031	44.93	17560	-25.97	20240220	10610	22.53	20240105	17690	-26.51	20230328	8970	44.93	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
40	20240325	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-160	5	-1.22	575066360	44347	5.93	13140	13220	12760	17040	9180	13110	12966.70	0.55	0	-2655	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	950	92.50	2.25	12	0.60	140.00	5750.00	17690	20230328	-26.79	8970	20231031	44.37	17560	-26.25	20240220	10610	22.05	20240105	17690	-26.79	20230328	8970	44.37	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
41	20240325	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-130	5	-0.99	201710050	15453	2.07	13140	13220	12970	17040	9180	13110	13052.30	0.55	0	-2372	15663	14386	13193	11916	10723	15025	12555	37	3930	500	9170	10	1	7339299	953	92.71	2.26	12	0.21	140.00	5750.00	17690	20230328	-26.63	8970	20231031	44.70	17560	-26.08	20240220	10610	22.34	20240105	17690	-26.63	20230328	8970	44.70	20231031	5.30	N	303530	500	36 억		40187	N	N	0	N	00	N
42	20240322	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	450	2	3.55	10058821960	741609	1380.53	12660	14470	12000	16450	8870	12660	13564.67	0.75	0	-15925	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	962	93.64	2.28	12	10.10	140.00	5750.00	17690	20230328	-25.89	8970	20231031	46.15	17560	-25.34	20240220	10610	23.56	20240105	17690	-25.89	20230328	8970	46.15	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
43	20240322	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	390	2	3.08	9788177040	720953	1342.08	12660	14470	12000	16450	8870	12660	13576.72	0.75	0	-18853	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	958	93.21	2.27	12	9.82	140.00	5750.00	17690	20230328	-26.23	8970	20231031	45.48	17560	-25.68	20240220	10610	23.00	20240105	17690	-26.23	20230328	8970	45.48	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
44	20240322	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	610	2	4.82	8430494640	617094	1148.74	12660	14470	12000	16450	8870	12660	13661.61	0.75	0	-32384	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	974	94.79	2.31	12	8.41	140.00	5750.00	17690	20230328	-24.99	8970	20231031	47.94	17560	-24.43	20240220	10610	25.07	20240105	17690	-24.99	20230328	8970	47.94	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
45	20240322	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-10	5	-0.08	770408550	61323	114.16	12660	12870	12000	16450	8870	12660	12563.13	0.75	0	4891	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	928	90.36	2.20	12	0.84	140.00	5750.00	17690	20230328	-28.49	8970	20231031	41.03	17560	-27.96	20240220	10610	19.23	20240105	17690	-28.49	20230328	8970	41.03	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
46	20240322	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	90	2	0.71	728344450	58005	107.98	12660	12870	12000	16450	8870	12660	12556.58	0.75	0	4629	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	936	91.07	2.22	12	0.79	140.00	5750.00	17690	20230328	-27.93	8970	20231031	42.14	17560	-27.39	20240220	10610	20.17	20240105	17690	-27.93	20230328	8970	42.14	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
47	20240322	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	20	2	0.16	698291730	55634	103.56	12660	12870	12000	16450	8870	12660	12551.53	0.75	0	4685	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	931	90.57	2.21	12	0.76	140.00	5750.00	17690	20230328	-28.32	8970	20231031	41.36	17560	-27.79	20240220	10610	19.51	20240105	17690	-28.32	20230328	8970	41.36	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
48	20240322	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	80	2	0.63	469592660	37680	70.14	12660	12790	12000	16450	8870	12660	12462.65	0.75	0	2811	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	935	91.00	2.22	12	0.51	140.00	5750.00	17690	20230328	-27.98	8970	20231031	42.03	17560	-27.45	20240220	10610	20.08	20240105	17690	-27.98	20230328	8970	42.03	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
49	20240322	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-320	5	-2.53	150563420	12151	22.62	12660	12690	12000	16450	8870	12660	12391.03	0.75	0	-2414	13106	12882	12626	12402	12146	12995	12515	37	3790	500	8860	10	1	7339299	906	88.14	2.15	12	0.17	140.00	5750.00	17690	20230328	-30.24	8970	20231031	37.57	17560	-29.73	20240220	10610	16.31	20240105	17690	-30.24	20230328	8970	37.57	20231031	5.16	N	303530	500	36 억		55244	N	N	0	N	00	N
50	20240321	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	190	2	1.52	675670460	53455	91.88	12460	12850	12370	16210	8730	12470	12639.85	0.57	0	13467	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	929	90.43	2.20	12	0.73	140.00	5750.00	17690	20230328	-28.43	8970	20231031	41.14	17560	-27.90	20240220	10610	19.32	20240105	17690	-28.43	20230328	8970	41.14	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
51	20240321	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	160	2	1.28	640836070	50702	87.14	12460	12850	12370	16210	8730	12470	12639.27	0.57	0	11654	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	927	90.21	2.20	12	0.69	140.00	5750.00	17690	20230328	-28.60	8970	20231031	40.80	17560	-28.08	20240220	10610	19.04	20240105	17690	-28.60	20230328	8970	40.80	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
52	20240321	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	90	2	0.72	554187980	43833	75.34	12460	12850	12370	16210	8730	12470	12643.17	0.57	0	8072	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	922	89.71	2.18	12	0.60	140.00	5750.00	17690	20230328	-29.00	8970	20231031	40.02	17560	-28.47	20240220	10610	18.38	20240105	17690	-29.00	20230328	8970	40.02	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
53	20240321	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	230	2	1.84	504615020	39907	68.59	12460	12850	12370	16210	8730	12470	12644.77	0.57	0	7492	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	932	90.71	2.21	12	0.54	140.00	5750.00	17690	20230328	-28.21	8970	20231031	41.58	17560	-27.68	20240220	10610	19.70	20240105	17690	-28.21	20230328	8970	41.58	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
54	20240321	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	190	2	1.52	447665890	35423	60.88	12460	12850	12370	16210	8730	12470	12637.72	0.57	0	7402	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	929	90.43	2.20	12	0.48	140.00	5750.00	17690	20230328	-28.43	8970	20231031	41.14	17560	-27.90	20240220	10610	19.32	20240105	17690	-28.43	20230328	8970	41.14	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
55	20240321	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	150	2	1.20	389837180	30827	52.98	12460	12850	12370	16210	8730	12470	12645.97	0.57	0	7342	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	926	90.14	2.19	12	0.42	140.00	5750.00	17690	20230328	-28.66	8970	20231031	40.69	17560	-28.13	20240220	10610	18.94	20240105	17690	-28.66	20230328	8970	40.69	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
56	20240321	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	310	2	2.49	296658220	23475	40.35	12460	12850	12370	16210	8730	12470	12637.20	0.57	0	10067	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	938	91.29	2.22	12	0.32	140.00	5750.00	17690	20230328	-27.76	8970	20231031	42.47	17560	-27.22	20240220	10610	20.45	20240105	17690	-27.76	20230328	8970	42.47	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
57	20240321	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	80	2	0.64	50067960	4021	6.91	12460	12630	12370	16210	8730	12470	12451.62	0.57	0	277	13090	12780	12610	12300	12130	12695	12215	37	3740	500	8720	10	1	7339299	921	89.64	2.18	12	0.05	140.00	5750.00	17690	20230328	-29.06	8970	20231031	39.91	17560	-28.53	20240220	10610	18.28	20240105	17690	-29.06	20230328	8970	39.91	20231031	5.05	N	303530	500	36 억		41568	N	N	0	N	00	N
58	20240320	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-330	5	-2.58	707771680	56203	81.70	12750	12920	12440	16640	8960	12800	12593.78	0.78	0	-15815	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	915	89.07	2.17	12	0.77	140.00	5750.00	17690	20230328	-29.51	8970	20231031	39.02	17560	-28.99	20240220	10610	17.53	20240105	17690	-29.51	20230328	8970	39.02	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
59	20240320	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-320	5	-2.50	672913280	53408	77.64	12750	12920	12440	16640	8960	12800	12599.47	0.78	0	-15687	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	916	89.14	2.17	12	0.73	140.00	5750.00	17690	20230328	-29.45	8970	20231031	39.13	17560	-28.93	20240220	10610	17.62	20240105	17690	-29.45	20230328	8970	39.13	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
60	20240320	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	-250	5	-1.95	533411000	42250	61.42	12750	12920	12510	16640	8960	12800	12625.09	0.78	0	-12813	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	921	89.64	2.18	12	0.58	140.00	5750.00	17690	20230328	-29.06	8970	20231031	39.91	17560	-28.53	20240220	10610	18.28	20240105	17690	-29.06	20230328	8970	39.91	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
61	20240320	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-230	5	-1.80	397040810	31379	45.62	12750	12920	12540	16640	8960	12800	12653.05	0.78	0	-6911	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	923	89.79	2.19	12	0.43	140.00	5750.00	17690	20230328	-28.94	8970	20231031	40.13	17560	-28.42	20240220	10610	18.47	20240105	17690	-28.94	20230328	8970	40.13	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
62	20240320	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-150	5	-1.17	361655370	28564	41.52	12750	12920	12540	16640	8960	12800	12661.21	0.78	0	-6481	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	928	90.36	2.20	12	0.39	140.00	5750.00	17690	20230328	-28.49	8970	20231031	41.03	17560	-27.96	20240220	10610	19.23	20240105	17690	-28.49	20230328	8970	41.03	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
63	20240320	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-140	5	-1.09	226674750	17852	25.95	12750	12920	12600	16640	8960	12800	12697.41	0.78	0	-3080	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	929	90.43	2.20	12	0.24	140.00	5750.00	17690	20230328	-28.43	8970	20231031	41.14	17560	-27.90	20240220	10610	19.32	20240105	17690	-28.43	20230328	8970	41.14	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
64	20240320	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	-100	5	-0.78	132755680	10417	15.14	12750	12920	12650	16640	8960	12800	12744.11	0.78	0	-338	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	932	90.71	2.21	12	0.14	140.00	5750.00	17690	20230328	-28.21	8970	20231031	41.58	17560	-27.68	20240220	10610	19.70	20240105	17690	-28.21	20230328	8970	41.58	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
65	20240320	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	80	2	0.62	41838040	3267	4.75	12750	12920	12730	16640	8960	12800	12806.27	0.78	0	-62	13206	13002	12786	12582	12366	12895	12475	37	3840	500	8960	10	1	7339299	945	92.00	2.24	12	0.04	140.00	5750.00	17690	20230328	-27.19	8970	20231031	43.59	17560	-26.65	20240220	10610	21.39	20240105	17690	-27.19	20230328	8970	43.59	20231031	5.09	N	303530	500	36 억		57383	N	N	0	N	00	N
66	20240319	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-70	5	-0.54	873826350	68585	109.87	12990	12990	12570	16730	9010	12870	12740.57	0.83	0	-3113	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	939	166.23	2.23	12	0.93	77.00	5748.00	17690	20230328	-27.64	8970	20231031	42.70	17560	-27.11	20240220	10610	20.64	20240105	17690	-27.64	20230328	8970	42.70	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
67	20240319	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-120	5	-0.93	838907470	65852	105.50	12990	12990	12570	16730	9010	12870	12739.11	0.83	0	-2986	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	936	165.58	2.22	12	0.90	77.00	5748.00	17690	20230328	-27.93	8970	20231031	42.14	17560	-27.39	20240220	10610	20.17	20240105	17690	-27.93	20230328	8970	42.14	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
68	20240319	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-160	5	-1.24	706154620	55350	88.67	12990	12990	12620	16730	9010	12870	12757.81	0.83	0	-917	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	933	165.06	2.21	12	0.75	77.00	5748.00	17690	20230328	-28.15	8970	20231031	41.69	17560	-27.62	20240220	10610	19.79	20240105	17690	-28.15	20230328	8970	41.69	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
69	20240319	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-180	5	-1.40	570988670	44711	71.63	12990	12990	12620	16730	9010	12870	12770.45	0.83	0	-5173	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	931	164.81	2.21	12	0.61	77.00	5748.00	17690	20230328	-28.26	8970	20231031	41.47	17560	-27.73	20240220	10610	19.60	20240105	17690	-28.26	20230328	8970	41.47	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
70	20240319	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-100	5	-0.78	459770820	35961	57.61	12990	12990	12620	16730	9010	12870	12785.05	0.83	0	-4632	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	937	165.84	2.22	12	0.49	77.00	5748.00	17690	20230328	-27.81	8970	20231031	42.36	17560	-27.28	20240220	10610	20.36	20240105	17690	-27.81	20230328	8970	42.36	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
71	20240319	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-10	5	-0.08	407108800	31849	51.02	12990	12990	12620	16730	9010	12870	12782.22	0.83	0	-4435	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	944	167.01	2.24	12	0.43	77.00	5748.00	17690	20230328	-27.30	8970	20231031	43.37	17560	-26.77	20240220	10610	21.21	20240105	17690	-27.30	20230328	8970	43.37	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
72	20240319	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	80	2	0.62	344744980	26981	43.22	12990	12990	12620	16730	9010	12870	12777.02	0.83	0	-3977	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	950	168.18	2.25	12	0.37	77.00	5748.00	17690	20230328	-26.79	8970	20231031	44.37	17560	-26.25	20240220	10610	22.05	20240105	17690	-26.79	20230328	8970	44.37	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
73	20240319	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-210	5	-1.63	132852420	10395	16.65	12990	12990	12640	16730	9010	12870	12779.64	0.83	0	-5158	13290	13080	12900	12690	12510	13185	12795	37	3860	500	9000	10	1	7339299	929	164.42	2.20	12	0.14	77.00	5748.00	17690	20230328	-28.43	8970	20231031	41.14	17560	-27.90	20240220	10610	19.32	20240105	17690	-28.43	20230328	8970	41.14	20231031	5.12	N	303530	500	36 억		60787	N	N	0	N	00	N
74	20240318	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	50	2	0.39	801160240	61890	54.85	12820	13110	12720	16660	8980	12820	12945.09	0.80	0	1854	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	945	167.14	2.24	12	0.84	77.00	5748.00	17690	20230328	-27.25	8970	20231031	43.48	17560	-26.71	20240220	10610	21.30	20240105	17690	-27.25	20230328	8970	43.48	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
75	20240318	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	20	2	0.16	753285820	58163	51.54	12820	13110	12720	16660	8980	12820	12951.29	0.80	0	1837	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	942	166.75	2.23	12	0.79	77.00	5748.00	17690	20230328	-27.42	8970	20231031	43.14	17560	-26.88	20240220	10610	21.02	20240105	17690	-27.42	20230328	8970	43.14	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
76	20240318	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	40	2	0.31	625614590	48216	42.73	12820	13110	12720	16660	8980	12820	12975.25	0.80	0	1634	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	944	167.01	2.24	12	0.66	77.00	5748.00	17690	20230328	-27.30	8970	20231031	43.37	17560	-26.77	20240220	10610	21.21	20240105	17690	-27.30	20230328	8970	43.37	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
77	20240318	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	110	2	0.86	575250940	44310	39.27	12820	13110	12720	16660	8980	12820	12982.42	0.80	0	2444	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	949	167.92	2.25	12	0.60	77.00	5748.00	17690	20230328	-26.91	8970	20231031	44.15	17560	-26.37	20240220	10610	21.87	20240105	17690	-26.91	20230328	8970	44.15	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
78	20240318	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	140	2	1.09	522424790	40238	35.66	12820	13110	12720	16660	8980	12820	12983.37	0.80	0	2581	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	951	168.31	2.25	12	0.55	77.00	5748.00	17690	20230328	-26.74	8970	20231031	44.48	17560	-26.20	20240220	10610	22.15	20240105	17690	-26.74	20230328	8970	44.48	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
79	20240318	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	130	2	1.01	449416340	34597	30.66	12820	13110	12720	16660	8980	12820	12990.04	0.80	0	2636	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	950	168.18	2.25	12	0.47	77.00	5748.00	17690	20230328	-26.79	8970	20231031	44.37	17560	-26.25	20240220	10610	22.05	20240105	17690	-26.79	20230328	8970	44.37	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
80	20240318	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	230	2	1.79	312660250	24082	21.34	12820	13110	12720	16660	8980	12820	12983.15	0.80	0	3931	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	958	169.48	2.27	12	0.33	77.00	5748.00	17690	20230328	-26.23	8970	20231031	45.48	17560	-25.68	20240220	10610	23.00	20240105	17690	-26.23	20230328	8970	45.48	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
81	20240318	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	80	2	0.62	48196330	3759	3.33	12820	12940	12720	16660	8980	12820	12821.58	0.80	0	-75	13273	13046	12773	12546	12273	12910	12410	37	3840	500	8970	10	1	7339299	947	167.53	2.24	12	0.05	77.00	5748.00	17690	20230328	-27.08	8970	20231031	43.81	17560	-26.54	20240220	10610	21.58	20240105	17690	-27.08	20230328	8970	43.81	20231031	5.23	N	303530	500	36 억		59058	N	N	0	N	00	N
82	20240315	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-310	5	-2.36	1416945890	111678	13.05	12950	13000	12500	17060	9200	13130	12687.10	0.84	0	-2086	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	941	166.49	2.23	12	1.52	77.00	5748.00	17690	20230328	-27.53	8970	20231031	42.92	17560	-26.99	20240220	10610	20.83	20240105	17690	-27.53	20230328	8970	42.92	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
83	20240315	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-320	5	-2.44	1391240940	109672	12.81	12950	13000	12500	17060	9200	13130	12684.83	0.84	0	-2338	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	940	166.36	2.23	12	1.49	77.00	5748.00	17690	20230328	-27.59	8970	20231031	42.81	17560	-27.05	20240220	10610	20.74	20240105	17690	-27.59	20230328	8970	42.81	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
84	20240315	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-340	5	-2.59	1221244890	96389	11.26	12950	13000	12500	17060	9200	13130	12669.20	0.84	0	-7735	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	939	166.10	2.23	12	1.31	77.00	5748.00	17690	20230328	-27.70	8970	20231031	42.59	17560	-27.16	20240220	10610	20.55	20240105	17690	-27.70	20230328	8970	42.59	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
85	20240315	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-340	5	-2.59	1109544990	87621	10.24	12950	13000	12500	17060	9200	13130	12662.15	0.84	0	-8610	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	939	166.10	2.23	12	1.19	77.00	5748.00	17690	20230328	-27.70	8970	20231031	42.59	17560	-27.16	20240220	10610	20.55	20240105	17690	-27.70	20230328	8970	42.59	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
86	20240315	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-330	5	-2.51	1052665300	83154	9.71	12950	13000	12500	17060	9200	13130	12658.32	0.84	0	-9520	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	939	166.23	2.23	12	1.13	77.00	5748.00	17690	20230328	-27.64	8970	20231031	42.70	17560	-27.11	20240220	10610	20.64	20240105	17690	-27.64	20230328	8970	42.70	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
87	20240315	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-380	5	-2.89	938993720	74255	8.67	12950	13000	12500	17060	9200	13130	12644.49	0.84	0	-12658	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	936	165.58	2.22	12	1.01	77.00	5748.00	17690	20230328	-27.93	8970	20231031	42.14	17560	-27.39	20240220	10610	20.17	20240105	17690	-27.93	20230328	8970	42.14	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
88	20240315	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-470	5	-3.58	826503210	65432	7.64	12950	13000	12500	17060	9200	13130	12630.27	0.84	0	-14512	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	929	164.42	2.20	12	0.89	77.00	5748.00	17690	20230328	-28.43	8970	20231031	41.14	17560	-27.90	20240220	10610	19.32	20240105	17690	-28.43	20230328	8970	41.14	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
89	20240315	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-500	5	-3.81	280276800	21943	2.56	12950	13000	12620	17060	9200	13130	12770.34	0.84	0	-7104	14656	13892	13196	12432	11736	14275	12815	37	3930	500	9190	10	1	7339299	927	164.03	2.20	12	0.30	77.00	5748.00	17690	20230328	-28.60	8970	20231031	40.80	17560	-28.08	20240220	10610	19.04	20240105	17690	-28.60	20230328	8970	40.80	20231031	5.24	N	303530	500	36 억		61552	N	N	0	N	00	N
90	20240314	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	810	2	6.57	11199097330	850872	1199.98	12990	13960	12500	16010	8630	12320	13161.97	1.28	0	-33506	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	964	170.52	2.28	12	11.59	77.00	5748.00	17690	20230328	-25.78	8970	20231031	46.38	17560	-25.23	20240220	10610	23.75	20240105	17690	-25.78	20230328	8970	46.38	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
91	20240314	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	770	2	6.25	11021177040	837296	1180.84	12990	13960	12500	16010	8630	12320	13162.82	1.28	0	-39733	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	961	170.00	2.28	12	11.41	77.00	5748.00	17690	20230328	-26.00	8970	20231031	45.93	17560	-25.46	20240220	10610	23.37	20240105	17690	-26.00	20230328	8970	45.93	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
92	20240314	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	780	2	6.33	10704242780	812973	1146.53	12990	13960	12500	16010	8630	12320	13166.79	1.28	0	-45263	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	961	170.13	2.28	12	11.08	77.00	5748.00	17690	20230328	-25.95	8970	20231031	46.04	17560	-25.40	20240220	10610	23.47	20240105	17690	-25.95	20230328	8970	46.04	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
93	20240314	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	440	2	3.57	10108149240	767112	1081.86	12990	13960	12500	16010	8630	12320	13176.89	1.28	0	-55832	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	936	165.71	2.22	12	10.45	77.00	5748.00	17690	20230328	-27.87	8970	20231031	42.25	17560	-27.33	20240220	10610	20.26	20240105	17690	-27.87	20230328	8970	42.25	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
94	20240314	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	440	2	3.57	9915403080	751966	1060.50	12990	13960	12500	16010	8630	12320	13185.97	1.28	0	-52777	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	936	165.71	2.22	12	10.25	77.00	5748.00	17690	20230328	-27.87	8970	20231031	42.25	17560	-27.33	20240220	10610	20.26	20240105	17690	-27.87	20230328	8970	42.25	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
95	20240314	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	290	2	2.35	9641113970	730372	1030.04	12990	13960	12500	16010	8630	12320	13200.28	1.28	0	-48468	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	925	163.77	2.19	12	9.95	77.00	5748.00	17690	20230328	-28.72	8970	20231031	40.58	17560	-28.19	20240220	10610	18.85	20240105	17690	-28.72	20230328	8970	40.58	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
96	20240314	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	1190	2	9.66	7079751680	533288	752.09	12990	13960	12730	16010	8630	12320	13275.66	1.28	0	-49108	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	992	175.45	2.35	12	7.27	77.00	5748.00	17690	20230328	-23.63	8970	20231031	50.61	17560	-23.06	20240220	10610	27.33	20240105	17690	-23.63	20230328	8970	50.61	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
97	20240314	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	660	2	5.36	3719012730	278811	393.21	12990	13960	12830	16010	8630	12320	13338.83	1.28	0	-44056	12626	12472	12306	12152	11986	12390	12070	37	3690	500	8620	10	1	7339299	953	168.57	2.26	12	3.80	77.00	5748.00	17690	20230328	-26.63	8970	20231031	44.70	17560	-26.08	20240220	10610	22.34	20240105	17690	-26.63	20230328	8970	44.70	20231031	5.29	N	303530	500	36 억		94165	N	N	0	N	00	N
98	20240313	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	140	2	1.15	867678380	70565	84.04	12430	12460	12140	15830	8530	12180	12296.08	1.46	0	-12819	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	904	160.00	2.14	12	0.96	77.00	5748.00	17690	20230328	-30.36	8970	20231031	37.35	17560	-29.84	20240220	10610	16.12	20240105	17690	-30.36	20230328	8970	37.35	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
99	20240313	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	100	2	0.82	840430290	68351	81.40	12430	12460	12140	15830	8530	12180	12295.80	1.46	0	-12250	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	901	159.48	2.14	12	0.93	77.00	5748.00	17690	20230328	-30.58	8970	20231031	36.90	17560	-30.07	20240220	10610	15.74	20240105	17690	-30.58	20230328	8970	36.90	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
100	20240313	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	40	2	0.33	765761470	62258	74.15	12430	12460	12140	15830	8530	12180	12299.81	1.46	0	-15531	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	897	158.70	2.13	12	0.85	77.00	5748.00	17690	20230328	-30.92	8970	20231031	36.23	17560	-30.41	20240220	10610	15.17	20240105	17690	-30.92	20230328	8970	36.23	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
101	20240313	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	100	2	0.82	600792580	48727	58.03	12430	12460	12210	15830	8530	12180	12329.77	1.46	0	-11089	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	901	159.48	2.14	12	0.66	77.00	5748.00	17690	20230328	-30.58	8970	20231031	36.90	17560	-30.07	20240220	10610	15.74	20240105	17690	-30.58	20230328	8970	36.90	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
102	20240313	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	70	2	0.57	566707000	45950	54.72	12430	12460	12210	15830	8530	12180	12333.12	1.46	0	-9957	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	899	159.09	2.13	12	0.63	77.00	5748.00	17690	20230328	-30.75	8970	20231031	36.57	17560	-30.24	20240220	10610	15.46	20240105	17690	-30.75	20230328	8970	36.57	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
103	20240313	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	220	2	1.81	470831400	38154	45.44	12430	12460	12210	15830	8530	12180	12340.29	1.46	0	-6524	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	910	161.04	2.16	12	0.52	77.00	5748.00	17690	20230328	-29.90	8970	20231031	38.24	17560	-29.38	20240220	10610	16.87	20240105	17690	-29.90	20230328	8970	38.24	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
104	20240313	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	180	2	1.48	306482870	24826	29.57	12430	12460	12210	15830	8530	12180	12345.24	1.46	0	-6390	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	907	160.52	2.15	12	0.34	77.00	5748.00	17690	20230328	-30.13	8970	20231031	37.79	17560	-29.61	20240220	10610	16.49	20240105	17690	-30.13	20230328	8970	37.79	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
105	20240313	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	120	2	0.99	116940460	9476	11.29	12430	12430	12220	15830	8530	12180	12340.70	1.46	0	-4576	12726	12452	12166	11892	11606	12590	12030	37	3650	500	8520	10	1	7339299	903	159.74	2.14	12	0.13	77.00	5748.00	17690	20230328	-30.47	8970	20231031	37.12	17560	-29.95	20240220	10610	15.93	20240105	17690	-30.47	20230328	8970	37.12	20231031	5.26	N	303530	500	36 억		107351	N	N	0	N	00	N
106	20240312	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-60	5	-0.49	1018645260	83576	157.82	12030	12440	11880	15910	8570	12240	12188.25	1.48	0	-1404	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	894	158.18	2.12	12	1.14	77.00	5748.00	17690	20230307	-31.15	8970	20231031	35.79	17560	-30.64	20240220	10610	14.80	20240105	17690	-31.15	20230328	8970	35.79	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
107	20240312	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	0	3	0.00	987884570	81051	153.05	12030	12440	11880	15910	8570	12240	12188.43	1.48	0	-676	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	898	158.96	2.13	12	1.10	77.00	5748.00	17690	20230307	-30.81	8970	20231031	36.45	17560	-30.30	20240220	10610	15.36	20240105	17690	-30.81	20230328	8970	36.45	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
108	20240312	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-110	5	-0.90	905369610	74272	140.25	12030	12440	11880	15910	8570	12240	12189.92	1.48	0	-1309	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	890	157.53	2.11	12	1.01	77.00	5748.00	17690	20230307	-31.43	8970	20231031	35.23	17560	-30.92	20240220	10610	14.33	20240105	17690	-31.43	20230328	8970	35.23	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
109	20240312	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-70	5	-0.57	806053350	66090	124.80	12030	12440	11880	15910	8570	12240	12196.30	1.48	0	-2069	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	893	158.05	2.12	12	0.90	77.00	5748.00	17690	20230307	-31.20	8970	20231031	35.67	17560	-30.69	20240220	10610	14.70	20240105	17690	-31.20	20230328	8970	35.67	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
110	20240312	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-60	5	-0.49	752228460	61671	116.46	12030	12440	11880	15910	8570	12240	12197.44	1.48	0	-1088	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	894	158.18	2.12	12	0.84	77.00	5748.00	17690	20230307	-31.15	8970	20231031	35.79	17560	-30.64	20240220	10610	14.80	20240105	17690	-31.15	20230328	8970	35.79	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
111	20240312	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	60	2	0.49	626621060	51420	97.10	12030	12440	11880	15910	8570	12240	12186.33	1.48	0	4962	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	903	159.74	2.14	12	0.70	77.00	5748.00	17690	20230307	-30.47	8970	20231031	37.12	17560	-29.95	20240220	10610	15.93	20240105	17690	-30.47	20230328	8970	37.12	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
112	20240312	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	0	3	0.00	431008790	35572	67.17	12030	12300	11880	15910	8570	12240	12116.52	1.48	0	7992	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	898	158.96	2.13	12	0.48	77.00	5748.00	17690	20230307	-30.81	8970	20231031	36.45	17560	-30.30	20240220	10610	15.36	20240105	17690	-30.81	20230328	8970	36.45	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
113	20240312	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-110	5	-0.90	241066770	20015	37.80	12030	12230	11880	15910	8570	12240	12044.31	1.48	0	5910	12760	12500	12340	12080	11920	12630	12210	37	3670	500	8560	10	1	7339299	890	157.53	2.11	12	0.27	77.00	5748.00	17690	20230307	-31.43	8970	20231031	35.23	17560	-30.92	20240220	10610	14.33	20240105	17690	-31.43	20230328	8970	35.23	20231031	5.35	N	303530	500	36 억		108613	N	N	0	N	00	N
114	20240311	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-160	5	-1.29	643032120	52220	55.21	12230	12600	12180	16120	8680	12400	12313.62	1.63	0	-10906	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	898	158.96	2.13	12	0.71	77.00	5748.00	17790	20230306	-31.20	8970	20231031	36.45	17560	-30.30	20240220	10610	15.36	20240105	17690	-30.81	20230328	8970	36.45	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
115	20240311	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-200	5	-1.61	612239010	49699	52.54	12230	12600	12190	16120	8680	12400	12318.59	1.63	0	-11093	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	895	158.44	2.12	12	0.68	77.00	5748.00	17790	20230306	-31.42	8970	20231031	36.01	17560	-30.52	20240220	10610	14.99	20240105	17690	-31.03	20230328	8970	36.01	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
116	20240311	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-150	5	-1.21	533035150	43218	45.69	12230	12600	12210	16120	8680	12400	12333.31	1.63	0	-10165	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	899	159.09	2.13	12	0.59	77.00	5748.00	17790	20230306	-31.14	8970	20231031	36.57	17560	-30.24	20240220	10610	15.46	20240105	17690	-30.75	20230328	8970	36.57	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
117	20240311	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-170	5	-1.37	489831410	39686	41.96	12230	12600	12230	16120	8680	12400	12342.37	1.63	0	-9846	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	898	158.83	2.13	12	0.54	77.00	5748.00	17790	20230306	-31.25	8970	20231031	36.34	17560	-30.35	20240220	10610	15.27	20240105	17690	-30.86	20230328	8970	36.34	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
118	20240311	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-90	5	-0.73	401709410	32496	34.35	12230	12600	12230	16120	8680	12400	12361.56	1.63	0	-5938	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	903	159.87	2.14	12	0.44	77.00	5748.00	17790	20230306	-30.80	8970	20231031	37.24	17560	-29.90	20240220	10610	16.02	20240105	17690	-30.41	20230328	8970	37.24	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
119	20240311	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	-50	5	-0.40	348794170	28195	29.81	12230	12600	12230	16120	8680	12400	12370.56	1.63	0	-7701	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	906	160.39	2.15	12	0.38	77.00	5748.00	17790	20230306	-30.58	8970	20231031	37.68	17560	-29.67	20240220	10610	16.40	20240105	17690	-30.19	20230328	8970	37.68	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
120	20240311	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-60	5	-0.48	238098110	19220	20.32	12230	12600	12230	16120	8680	12400	12387.91	1.63	0	-4568	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	906	160.26	2.15	12	0.26	77.00	5748.00	17790	20230306	-30.64	8970	20231031	37.57	17560	-29.73	20240220	10610	16.31	20240105	17690	-30.24	20230328	8970	37.57	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
121	20240311	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	140	2	1.13	68211830	5531	5.85	12230	12600	12230	16120	8680	12400	12329.97	1.63	0	2093	12986	12692	12446	12152	11906	12570	12030	37	3720	500	8680	10	1	7339299	920	162.86	2.18	12	0.08	77.00	5748.00	17790	20230306	-29.51	8970	20231031	39.80	17560	-28.59	20240220	10610	18.19	20240105	17690	-29.11	20230328	8970	39.80	20231031	5.38	N	303530	500	36 억		119518	N	N	0	N	00	N
122	20240308	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-170	5	-1.35	1160720680	93453	102.56	12550	12740	12200	16340	8800	12570	12420.30	1.52	0	7836	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	910	161.04	2.16	12	1.27	77.00	5748.00	18120	20230303	-31.57	8970	20231031	38.24	17560	-29.38	20240220	10610	16.87	20240105	17690	-29.90	20230328	8970	38.24	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
123	20240308	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-160	5	-1.27	1090652940	87785	96.34	12550	12740	12200	16340	8800	12570	12424.05	1.52	0	7312	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	911	161.17	2.16	12	1.20	77.00	5748.00	18120	20230303	-31.51	8970	20231031	38.35	17560	-29.33	20240220	10610	16.97	20240105	17690	-29.85	20230328	8970	38.35	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
124	20240308	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-210	5	-1.67	974052620	78366	86.00	12550	12740	12200	16340	8800	12570	12429.44	1.52	0	4799	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	907	160.52	2.15	12	1.07	77.00	5748.00	18120	20230303	-31.79	8970	20231031	37.79	17560	-29.61	20240220	10610	16.49	20240105	17690	-30.13	20230328	8970	37.79	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
125	20240308	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-190	5	-1.51	886236970	71260	78.20	12550	12740	12200	16340	8800	12570	12436.57	1.52	0	5720	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	909	160.78	2.15	12	0.97	77.00	5748.00	18120	20230303	-31.68	8970	20231031	38.02	17560	-29.50	20240220	10610	16.68	20240105	17690	-30.02	20230328	8970	38.02	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
126	20240308	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-200	5	-1.59	820276500	65939	72.36	12550	12740	12200	16340	8800	12570	12439.83	1.52	0	5718	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	908	160.65	2.15	12	0.90	77.00	5748.00	18120	20230303	-31.73	8970	20231031	37.90	17560	-29.56	20240220	10610	16.59	20240105	17690	-30.07	20230328	8970	37.90	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
127	20240308	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	0	3	0.00	705185490	56712	62.24	12550	12740	12200	16340	8800	12570	12434.38	1.52	0	8690	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	923	163.25	2.19	12	0.77	77.00	5748.00	18120	20230303	-30.63	8970	20231031	40.13	17560	-28.42	20240220	10610	18.47	20240105	17690	-28.94	20230328	8970	40.13	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
128	20240308	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	-130	5	-1.03	586101880	47184	51.78	12550	12740	12200	16340	8800	12570	12421.47	1.52	0	6876	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	913	161.56	2.16	12	0.64	77.00	5748.00	18120	20230303	-31.35	8970	20231031	38.68	17560	-29.16	20240220	10610	17.25	20240105	17690	-29.68	20230328	8970	38.68	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
129	20240308	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	140	2	1.11	105457230	8339	9.15	12550	12740	12540	16340	8800	12570	12646.73	1.52	0	2738	13190	12880	12630	12320	12070	12755	12195	37	3770	500	8790	10	1	7339299	933	165.06	2.21	12	0.11	77.00	5748.00	18120	20230303	-29.86	8970	20231031	41.69	17560	-27.62	20240220	10610	19.79	20240105	17690	-28.15	20230328	8970	41.69	20231031	5.39	N	303530	500	36 억		111867	N	N	0	N	00	N
130	20240307	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-180	5	-1.41	1132670960	90033	78.40	12760	12940	12380	16570	8930	12750	12579.88	1.44	0	5885	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	923	163.25	2.19	12	1.23	77.00	5748.00	18280	20230302	-31.24	8970	20231031	40.13	17560	-28.42	20240220	10610	18.47	20240105	17690	-28.94	20230307	8970	40.13	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
131	20240307	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	-180	5	-1.41	1107319990	88019	76.65	12760	12940	12380	16570	8930	12750	12579.71	1.44	0	5692	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	923	163.25	2.19	12	1.20	77.00	5748.00	18280	20230302	-31.24	8970	20231031	40.13	17560	-28.42	20240220	10610	18.47	20240105	17690	-28.94	20230307	8970	40.13	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
132	20240307	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-160	5	-1.25	1011922410	80421	70.03	12760	12940	12380	16570	8930	12750	12581.99	1.44	0	6238	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	924	163.51	2.19	12	1.10	77.00	5748.00	18280	20230302	-31.13	8970	20231031	40.36	17560	-28.30	20240220	10610	18.66	20240105	17690	-28.83	20230307	8970	40.36	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
133	20240307	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-100	5	-0.78	882950270	70200	61.13	12760	12940	12380	16570	8930	12750	12576.67	1.44	0	3423	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	928	164.29	2.20	12	0.96	77.00	5748.00	18280	20230302	-30.80	8970	20231031	41.03	17560	-27.96	20240220	10610	19.23	20240105	17690	-28.49	20230307	8970	41.03	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
134	20240307	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-250	5	-1.96	756649060	60105	52.34	12760	12940	12380	16570	8930	12750	12587.73	1.44	0	-346	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	917	162.34	2.17	12	0.82	77.00	5748.00	18280	20230302	-31.62	8970	20231031	39.35	17560	-28.82	20240220	10610	17.81	20240105	17690	-29.34	20230307	8970	39.35	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
135	20240307	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	-260	5	-2.04	692196200	54942	47.84	12760	12940	12380	16570	8930	12750	12597.58	1.44	0	812	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	917	162.21	2.17	12	0.75	77.00	5748.00	18280	20230302	-31.67	8970	20231031	39.24	17560	-28.87	20240220	10610	17.72	20240105	17690	-29.40	20230307	8970	39.24	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
136	20240307	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-30	5	-0.24	497313050	39384	34.30	12760	12940	12380	16570	8930	12750	12626.05	1.44	0	1104	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	934	165.19	2.21	12	0.54	77.00	5748.00	18280	20230302	-30.42	8970	20231031	41.81	17560	-27.56	20240220	10610	19.89	20240105	17690	-28.09	20230307	8970	41.81	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
137	20240307	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	140	2	1.10	113882650	8866	7.72	12760	12940	12760	16570	8930	12750	12849.27	1.44	0	91	13036	12892	12746	12602	12456	12820	12530	37	3820	500	8920	10	1	7339299	946	167.40	2.24	12	0.12	77.00	5748.00	18280	20230302	-29.49	8970	20231031	43.70	17560	-26.59	20240220	10610	21.49	20240105	17690	-27.13	20230307	8970	43.70	20231031	5.41	N	303530	500	36 억		105983	N	N	0	N	00	N
138	20240306	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-220	5	-1.70	1448733170	113919	72.35	12820	12890	12600	16860	9080	12970	12717.22	1.32	0	9624	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	936	165.58	2.22	12	1.55	77.00	5748.00	18400	20230228	-30.71	8970	20231031	42.14	17560	-27.39	20240220	10610	20.17	20240105	17790	-28.33	20230306	8970	42.14	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
139	20240306	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-240	5	-1.85	1391762490	109444	69.51	12820	12890	12600	16860	9080	12970	12716.66	1.32	0	8608	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	934	165.32	2.21	12	1.49	77.00	5748.00	18400	20230228	-30.82	8970	20231031	41.92	17560	-27.51	20240220	10610	19.98	20240105	17790	-28.44	20230306	8970	41.92	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
140	20240306	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-340	5	-2.62	1204712350	94714	60.15	12820	12890	12610	16860	9080	12970	12719.47	1.32	0	6782	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	927	164.03	2.20	12	1.29	77.00	5748.00	18400	20230228	-31.36	8970	20231031	40.80	17560	-28.08	20240220	10610	19.04	20240105	17790	-29.01	20230306	8970	40.80	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
141	20240306	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-240	5	-1.85	876801890	68808	43.70	12820	12890	12610	16860	9080	12970	12742.73	1.32	0	3782	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	934	165.32	2.21	12	0.94	77.00	5748.00	18400	20230228	-30.82	8970	20231031	41.92	17560	-27.51	20240220	10610	19.98	20240105	17790	-28.44	20230306	8970	41.92	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
142	20240306	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-250	5	-1.93	753849880	59119	37.55	12820	12890	12610	16860	9080	12970	12751.39	1.32	0	312	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	934	165.19	2.21	12	0.81	77.00	5748.00	18400	20230228	-30.87	8970	20231031	41.81	17560	-27.56	20240220	10610	19.89	20240105	17790	-28.50	20230306	8970	41.81	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
143	20240306	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-210	5	-1.62	662437280	51932	32.98	12820	12890	12610	16860	9080	12970	12755.86	1.32	0	1691	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	936	165.71	2.22	12	0.71	77.00	5748.00	18400	20230228	-30.65	8970	20231031	42.25	17560	-27.33	20240220	10610	20.26	20240105	17790	-28.27	20230306	8970	42.25	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
144	20240306	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-140	5	-1.08	518133900	40641	25.81	12820	12850	12610	16860	9080	12970	12749.04	1.32	0	2194	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	942	166.62	2.23	12	0.55	77.00	5748.00	18400	20230228	-30.27	8970	20231031	43.03	17560	-26.94	20240220	10610	20.92	20240105	17790	-27.88	20230306	8970	43.03	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
145	20240306	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-190	5	-1.46	194407860	15289	9.71	12820	12830	12610	16860	9080	12970	12715.52	1.32	0	-3095	13443	13206	12953	12716	12463	13080	12590	37	3890	500	9070	10	1	7339299	938	165.97	2.22	12	0.21	77.00	5748.00	18400	20230228	-30.54	8970	20231031	42.47	17560	-27.22	20240220	10610	20.45	20240105	17790	-28.16	20230306	8970	42.47	20231031	5.37	N	303530	500	36 억		96535	N	N	0	N	00	N
146	20240305	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-130	5	-0.99	2002566670	154235	85.13	13010	13190	12700	17030	9170	13100	12983.65	1.53	0	-14931	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	952	168.44	2.26	12	2.10	77.00	5748.00	19650	20230227	-33.99	8970	20231031	44.59	17560	-26.14	20240220	10610	22.24	20240105	17790	-27.09	20230306	8970	44.59	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
147	20240305	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-90	5	-0.69	1910058710	147106	81.20	13010	13190	12700	17030	9170	13100	12984.00	1.53	0	-14355	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	955	168.96	2.26	12	2.00	77.00	5748.00	19650	20230227	-33.79	8970	20231031	45.04	17560	-25.91	20240220	10610	22.62	20240105	17790	-26.87	20230306	8970	45.04	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
148	20240305	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-80	5	-0.61	1722681670	132697	73.24	13010	13190	12700	17030	9170	13100	12981.80	1.53	0	-12805	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	956	169.09	2.27	12	1.81	77.00	5748.00	19650	20230227	-33.74	8970	20231031	45.15	17560	-25.85	20240220	10610	22.71	20240105	17790	-26.81	20230306	8970	45.15	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
149	20240305	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-210	5	-1.60	1521345820	117210	64.69	13010	13190	12700	17030	9170	13100	12979.35	1.53	0	-10941	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	946	167.40	2.24	12	1.60	77.00	5748.00	19650	20230227	-34.40	8970	20231031	43.70	17560	-26.59	20240220	10610	21.49	20240105	17790	-27.54	20230306	8970	43.70	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
150	20240305	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-60	5	-0.46	1219535170	93912	51.83	13010	13190	12700	17030	9170	13100	12985.57	1.53	0	-3626	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	957	169.35	2.27	12	1.28	77.00	5748.00	19650	20230227	-33.64	8970	20231031	45.37	17560	-25.74	20240220	10610	22.90	20240105	17790	-26.70	20230306	8970	45.37	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
151	20240305	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-90	5	-0.69	950560570	73390	40.51	13010	13160	12700	17030	9170	13100	12951.58	1.53	0	2615	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	955	168.96	2.26	12	1.00	77.00	5748.00	19650	20230227	-33.79	8970	20231031	45.04	17560	-25.91	20240220	10610	22.62	20240105	17790	-26.87	20230306	8970	45.04	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
152	20240305	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-50	5	-0.38	763804220	58951	32.54	13010	13160	12700	17030	9170	13100	12955.87	1.53	0	-699	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	958	169.48	2.27	12	0.80	77.00	5748.00	19650	20230227	-33.59	8970	20231031	45.48	17560	-25.68	20240220	10610	23.00	20240105	17790	-26.64	20230306	8970	45.48	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
153	20240305	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	40	2	0.31	135408340	10376	5.73	13010	13160	12970	17030	9170	13100	13048.68	1.53	0	2684	13793	13446	13203	12856	12613	13325	12735	37	3930	500	9170	10	1	7339299	964	170.65	2.29	12	0.14	77.00	5748.00	19650	20230227	-33.13	8970	20231031	46.49	17560	-25.17	20240220	10610	23.85	20240105	17790	-26.14	20230306	8970	46.49	20231031	5.08	N	303530	500	36 억		112001	N	N	0	N	00	N
154	20240304	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-60	5	-0.46	2368844920	179399	27.12	13450	13550	12960	17100	9220	13160	13204.36	1.39	0	10136	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	961	170.13	2.28	12	2.44	77.00	5748.00	19650	20230227	-33.33	8970	20231031	46.04	17560	-25.40	20240220	10610	23.47	20240105	17790	-26.36	20230306	8970	46.04	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
155	20240304	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-80	5	-0.61	2276638880	172353	26.05	13450	13550	12960	17100	9220	13160	13209.17	1.39	0	9832	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	960	169.87	2.28	12	2.35	77.00	5748.00	19650	20230227	-33.44	8970	20231031	45.82	17560	-25.51	20240220	10610	23.28	20240105	17790	-26.48	20230306	8970	45.82	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
156	20240304	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	50	2	0.38	1801123270	135935	20.55	13450	13550	13060	17100	9220	13160	13249.91	1.39	0	2828	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	970	171.56	2.30	12	1.85	77.00	5748.00	19650	20230227	-32.77	8970	20231031	47.27	17560	-24.77	20240220	10610	24.51	20240105	17790	-25.74	20230306	8970	47.27	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
157	20240304	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	40	2	0.30	1610423540	121437	18.36	13450	13550	13060	17100	9220	13160	13261.42	1.39	0	4607	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	969	171.43	2.30	12	1.65	77.00	5748.00	19650	20230227	-32.82	8970	20231031	47.16	17560	-24.83	20240220	10610	24.41	20240105	17790	-25.80	20230306	8970	47.16	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
158	20240304	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	160	2	1.22	1386218160	104584	15.81	13450	13550	13060	17100	9220	13160	13254.62	1.39	0	-843	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	978	172.99	2.32	12	1.42	77.00	5748.00	19650	20230227	-32.21	8970	20231031	48.49	17560	-24.15	20240220	10610	25.54	20240105	17790	-25.13	20230306	8970	48.49	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
159	20240304	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	40	2	0.30	1117913800	84237	12.73	13450	13550	13060	17100	9220	13160	13271.09	1.39	0	1036	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	969	171.43	2.30	12	1.15	77.00	5748.00	19650	20230227	-32.82	8970	20231031	47.16	17560	-24.83	20240220	10610	24.41	20240105	17790	-25.80	20230306	8970	47.16	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
160	20240304	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	80	2	0.61	767387510	57819	8.74	13450	13550	13060	17100	9220	13160	13272.29	1.39	0	7275	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	972	171.95	2.30	12	0.79	77.00	5748.00	19650	20230227	-32.62	8970	20231031	47.60	17560	-24.60	20240220	10610	24.79	20240105	17790	-25.58	20230306	8970	47.60	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N
161	20240304	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-80	5	-0.61	344960370	25892	3.91	13450	13550	13080	17100	9220	13160	13323.23	1.39	0	2016	15073	14116	13543	12586	12013	13830	12300	37	3940	500	9210	10	1	7339299	960	169.87	2.28	12	0.35	77.00	5748.00	19650	20230227	-33.44	8970	20231031	45.82	17560	-25.51	20240220	10610	23.28	20240105	17790	-26.48	20230306	8970	45.82	20231031	5.85	N	303530	500	36 억		101975	N	N	0	N	00	N