KissMeData/189330/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	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	-280	5	-2.06	1204234430	88691	102.10	13820	14120	13210	17700	9540	13620	13578.87	0.48	0	-15762	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	813	-12.55	5.49	12	1.46	-1063.00	2432.00	25750	20230324	-48.19	10070	20231226	32.47	18090	-26.26	20240315	10150	31.43	20240207	24700	-45.99	20230526	10070	32.47	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
3	20240329	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-290	5	-2.13	1121482230	82459	94.92	13820	14120	13300	17700	9540	13620	13600.48	0.48	0	-15921	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	812	-12.54	5.48	12	1.35	-1063.00	2432.00	25750	20230324	-48.23	10070	20231226	32.37	18090	-26.31	20240315	10150	31.33	20240207	24700	-46.03	20230526	10070	32.37	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
4	20240329	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	-230	5	-1.69	978821100	71777	82.63	13820	14120	13390	17700	9540	13620	13636.97	0.48	0	-15287	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	816	-12.60	5.51	12	1.18	-1063.00	2432.00	25750	20230324	-48.00	10070	20231226	32.97	18090	-25.98	20240315	10150	31.92	20240207	24700	-45.79	20230526	10070	32.97	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
5	20240329	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-70	5	-0.51	872200310	63843	73.49	13820	14120	13410	17700	9540	13620	13661.64	0.48	0	-14307	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	826	-12.75	5.57	12	1.05	-1063.00	2432.00	25750	20230324	-47.38	10070	20231226	34.56	18090	-25.10	20240315	10150	33.50	20240207	24700	-45.14	20230526	10070	34.56	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
6	20240329	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	-180	5	-1.32	834142160	61017	70.24	13820	14120	13410	17700	9540	13620	13670.65	0.48	0	-14311	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	819	-12.64	5.53	12	1.00	-1063.00	2432.00	25750	20230324	-47.81	10070	20231226	33.47	18090	-25.70	20240315	10150	32.41	20240207	24700	-45.59	20230526	10070	33.47	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
7	20240329	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-100	5	-0.73	740899410	54080	62.26	13820	14120	13410	17700	9540	13620	13700.06	0.48	0	-13949	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	824	-12.72	5.56	12	0.89	-1063.00	2432.00	25750	20230324	-47.50	10070	20231226	34.26	18090	-25.26	20240315	10150	33.20	20240207	24700	-45.26	20230526	10070	34.26	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
8	20240329	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-70	5	-0.51	683979020	49872	57.41	13820	14120	13410	17700	9540	13620	13714.69	0.48	0	-13924	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	826	-12.75	5.57	12	0.82	-1063.00	2432.00	25750	20230324	-47.38	10070	20231226	34.56	18090	-25.10	20240315	10150	33.50	20240207	24700	-45.14	20230526	10070	34.56	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
9	20240329	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-20	5	-0.15	409499330	29567	34.04	13820	14120	13560	17700	9540	13620	13849.88	0.48	0	-6933	13986	13802	13576	13392	13166	13895	13485	30	4080	500	8440	10	1	6092284	829	-12.79	5.59	12	0.49	-1063.00	2432.00	25750	20230324	-47.18	10070	20231226	35.05	18090	-24.82	20240315	10150	33.99	20240207	24700	-44.94	20230526	10070	35.05	20231226	0.87	N	189330	500	30 억		29433	N	N	0	N	00	N
10	20240328	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	210	2	1.57	1153748450	85284	91.31	13410	13760	13350	17430	9390	13410	13527.03	0.50	0	-1331	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	830	-12.81	5.60	12	1.40	-1063.00	2432.00	25750	20230324	-47.11	10070	20231226	35.25	18090	-24.71	20240315	10150	34.19	20240207	24700	-44.86	20230526	10070	35.25	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
11	20240328	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	80	2	0.60	1090282790	80616	86.32	13410	13760	13350	17430	9390	13410	13524.40	0.50	0	-747	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	822	-12.69	5.55	12	1.32	-1063.00	2432.00	25750	20230324	-47.61	10070	20231226	33.96	18090	-25.43	20240315	10150	32.91	20240207	24700	-45.38	20230526	10070	33.96	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
12	20240328	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	90	2	0.67	771641080	57196	61.24	13410	13680	13350	17430	9390	13410	13491.17	0.50	0	60	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	822	-12.70	5.55	12	0.94	-1063.00	2432.00	25750	20230324	-47.57	10070	20231226	34.06	18090	-25.37	20240315	10150	33.00	20240207	24700	-45.34	20230526	10070	34.06	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
13	20240328	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	100	2	0.75	677946920	50262	53.82	13410	13680	13350	17430	9390	13410	13488.26	0.50	0	-406	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	823	-12.71	5.56	12	0.83	-1063.00	2432.00	25750	20230324	-47.53	10070	20231226	34.16	18090	-25.32	20240315	10150	33.10	20240207	24700	-45.30	20230526	10070	34.16	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
14	20240328	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	40	2	0.30	589991550	43723	46.81	13410	13680	13350	17430	9390	13410	13493.85	0.50	0	-532	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	819	-12.65	5.53	12	0.72	-1063.00	2432.00	25750	20230324	-47.77	10070	20231226	33.57	18090	-25.65	20240315	10150	32.51	20240207	24700	-45.55	20230526	10070	33.57	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
15	20240328	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	-20	5	-0.15	532910190	39487	42.28	13410	13680	13350	17430	9390	13410	13495.84	0.50	0	-910	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	816	-12.60	5.51	12	0.65	-1063.00	2432.00	25750	20230324	-48.00	10070	20231226	32.97	18090	-25.98	20240315	10150	31.92	20240207	24700	-45.79	20230526	10070	32.97	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
16	20240328	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-50	5	-0.37	467131640	34577	37.02	13410	13680	13360	17430	9390	13410	13509.90	0.50	0	-622	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	814	-12.57	5.49	12	0.57	-1063.00	2432.00	25750	20230324	-48.12	10070	20231226	32.67	18090	-26.15	20240315	10150	31.63	20240207	24700	-45.91	20230526	10070	32.67	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
17	20240328	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	140	2	1.04	148572310	10934	11.71	13410	13680	13410	17430	9390	13410	13588.13	0.50	0	-2608	14170	13790	13550	13170	12930	13670	13050	30	4020	500	8310	10	1	6092284	826	-12.75	5.57	12	0.18	-1063.00	2432.00	25750	20230324	-47.38	10070	20231226	34.56	18090	-25.10	20240315	10150	33.50	20240207	24700	-45.14	20230526	10070	34.56	20231226	0.85	N	189330	500	30 억		30764	N	N	0	N	00	N
18	20240327	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	30	2	0.22	1240493730	91774	77.27	13510	13930	13310	17390	9370	13380	13517.03	0.72	0	-12949	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	817	-12.62	5.51	12	1.51	-1063.00	2432.00	25750	20230324	-47.92	10070	20231226	33.17	18090	-25.87	20240315	10150	32.12	20240207	24700	-45.71	20230526	10070	33.17	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
19	20240327	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	40	2	0.30	1191447230	88116	74.19	13510	13930	13310	17390	9370	13380	13521.35	0.72	0	-13024	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	818	-12.62	5.52	12	1.45	-1063.00	2432.00	25750	20230324	-47.88	10070	20231226	33.27	18090	-25.82	20240315	10150	32.22	20240207	24700	-45.67	20230526	10070	33.27	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
20	20240327	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	0	3	0.00	1110709070	82084	69.11	13510	13930	13310	17390	9370	13380	13531.37	0.72	0	-13112	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	815	-12.59	5.50	12	1.35	-1063.00	2432.00	25750	20230324	-48.04	10070	20231226	32.87	18090	-26.04	20240315	10150	31.82	20240207	24700	-45.83	20230526	10070	32.87	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
21	20240327	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-50	5	-0.37	1000266730	73829	62.16	13510	13930	13310	17390	9370	13380	13548.43	0.72	0	-13309	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	812	-12.54	5.48	12	1.21	-1063.00	2432.00	25750	20230324	-48.23	10070	20231226	32.37	18090	-26.31	20240315	10150	31.33	20240207	24700	-46.03	20230526	10070	32.37	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
22	20240327	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	-60	5	-0.45	944209070	69627	58.62	13510	13930	13310	17390	9370	13380	13560.96	0.72	0	-13037	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	811	-12.53	5.48	12	1.14	-1063.00	2432.00	25750	20230324	-48.27	10070	20231226	32.27	18090	-26.37	20240315	10150	31.23	20240207	24700	-46.07	20230526	10070	32.27	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
23	20240327	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	-40	5	-0.30	864184600	63623	53.57	13510	13930	13330	17390	9370	13380	13582.90	0.72	0	-13287	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	813	-12.55	5.49	12	1.04	-1063.00	2432.00	25750	20230324	-48.19	10070	20231226	32.47	18090	-26.26	20240315	10150	31.43	20240207	24700	-45.99	20230526	10070	32.47	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
24	20240327	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	110	2	0.82	660261730	48431	40.78	13510	13930	13440	17390	9370	13380	13633.04	0.72	0	-5969	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	822	-12.69	5.55	12	0.79	-1063.00	2432.00	25750	20230324	-47.61	10070	20231226	33.96	18090	-25.43	20240315	10150	32.91	20240207	24700	-45.38	20230526	10070	33.96	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
25	20240327	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	80	2	0.60	95223280	7054	5.94	13510	13630	13440	17390	9370	13380	13499.21	0.72	0	-1923	13946	13662	13406	13122	12866	13650	13110	30	4010	500	8290	10	1	6092284	820	-12.66	5.53	12	0.12	-1063.00	2432.00	25750	20230324	-47.73	10070	20231226	33.66	18090	-25.59	20240315	10150	32.61	20240207	24700	-45.51	20230526	10070	33.66	20231226	0.85	N	189330	500	30 억		43700	N	N	0	N	00	N
26	20240326	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	140	2	1.06	1576815900	117518	35.16	13380	13690	13150	17210	9270	13240	13418.12	0.49	0	14025	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	815	-12.59	5.50	12	1.93	-1063.00	2432.00	25750	20230324	-48.04	10070	20231226	32.87	18090	-26.04	20240315	10150	31.82	20240207	24700	-45.83	20230526	10070	32.87	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
27	20240326	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	130	2	0.98	1489544760	110993	33.21	13380	13690	13150	17210	9270	13240	13420.20	0.49	0	13151	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	815	-12.58	5.50	12	1.82	-1063.00	2432.00	25750	20230324	-48.08	10070	20231226	32.77	18090	-26.09	20240315	10150	31.72	20240207	24700	-45.87	20230526	10070	32.77	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
28	20240326	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	170	2	1.28	1237389760	92067	27.55	13380	13690	13150	17210	9270	13240	13440.14	0.49	0	8787	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	817	-12.62	5.51	12	1.51	-1063.00	2432.00	25750	20230324	-47.92	10070	20231226	33.17	18090	-25.87	20240315	10150	32.12	20240207	24700	-45.71	20230526	10070	33.17	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
29	20240326	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	130	2	0.98	1117337760	83139	24.87	13380	13690	13150	17210	9270	13240	13439.44	0.49	0	7446	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	815	-12.58	5.50	12	1.36	-1063.00	2432.00	25750	20230324	-48.08	10070	20231226	32.77	18090	-26.09	20240315	10150	31.72	20240207	24700	-45.87	20230526	10070	32.77	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
30	20240326	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	180	2	1.36	949932560	70630	21.13	13380	13690	13150	17210	9270	13240	13449.48	0.49	0	5056	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	818	-12.62	5.52	12	1.16	-1063.00	2432.00	25750	20230324	-47.88	10070	20231226	33.27	18090	-25.82	20240315	10150	32.22	20240207	24700	-45.67	20230526	10070	33.27	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
31	20240326	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	230	2	1.74	848508350	63060	18.87	13380	13690	13150	17210	9270	13240	13455.64	0.49	0	5216	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	821	-12.67	5.54	12	1.04	-1063.00	2432.00	25750	20230324	-47.69	10070	20231226	33.76	18090	-25.54	20240315	10150	32.71	20240207	24700	-45.47	20230526	10070	33.76	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
32	20240326	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	440	2	3.32	620251440	46195	13.82	13380	13690	13150	17210	9270	13240	13426.89	0.49	0	4460	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	833	-12.87	5.62	12	0.76	-1063.00	2432.00	25750	20230324	-46.87	10070	20231226	35.85	18090	-24.38	20240315	10150	34.78	20240207	24700	-44.62	20230526	10070	35.85	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
33	20240326	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	90	2	0.68	153615530	11574	3.46	13380	13390	13150	17210	9270	13240	13272.52	0.49	0	-26	14553	13896	13563	12906	12573	13730	12740	30	3970	500	8200	10	1	6092284	812	-12.54	5.48	12	0.19	-1063.00	2432.00	25750	20230324	-48.23	10070	20231226	32.37	18090	-26.31	20240315	10150	31.33	20240207	24700	-46.03	20230526	10070	32.37	20231226	0.85	N	189330	500	30 억		29763	N	N	0	N	00	N
34	20240325	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-290	5	-2.14	4506958940	330303	232.53	13530	14220	13230	17580	9480	13530	13645.27	0.66	0	-11112	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	807	-12.46	5.44	12	5.42	-1063.00	2432.00	25750	20230324	-48.58	10070	20231226	31.48	18090	-26.81	20240315	10150	30.44	20240207	24700	-46.40	20230526	10070	31.48	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
35	20240325	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-250	5	-1.85	4369488380	319928	225.22	13530	14220	13230	17580	9480	13530	13657.84	0.66	0	-12002	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	809	-12.49	5.46	12	5.25	-1063.00	2432.00	25750	20230324	-48.43	10070	20231226	31.88	18090	-26.59	20240315	10150	30.84	20240207	24700	-46.23	20230526	10070	31.88	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
36	20240325	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	-50	5	-0.37	3835368030	279920	197.06	13530	14220	13230	17580	9480	13530	13701.84	0.66	0	-19434	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	821	-12.68	5.54	12	4.59	-1063.00	2432.00	25750	20230324	-47.65	10070	20231226	33.86	18090	-25.48	20240315	10150	32.81	20240207	24700	-45.43	20230526	10070	33.86	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
37	20240325	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	120	2	0.89	984835870	73590	51.81	13530	13650	13230	17580	9480	13530	13382.14	0.66	0	4723	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	832	-12.84	5.61	12	1.21	-1063.00	2432.00	25750	20230324	-46.99	10070	20231226	35.55	18090	-24.54	20240315	10150	34.48	20240207	24700	-44.74	20230526	10070	35.55	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
38	20240325	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-200	5	-1.48	747939460	56065	39.47	13530	13600	13230	17580	9480	13530	13339.56	0.66	0	5647	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	812	-12.54	5.48	12	0.92	-1063.00	2432.00	25750	20230324	-48.23	10070	20231226	32.37	18090	-26.31	20240315	10150	31.33	20240207	24700	-46.03	20230526	10070	32.37	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
39	20240325	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-180	5	-1.33	678459670	50852	35.80	13530	13600	13230	17580	9480	13530	13340.73	0.66	0	5051	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	813	-12.56	5.49	12	0.83	-1063.00	2432.00	25750	20230324	-48.16	10070	20231226	32.57	18090	-26.20	20240315	10150	31.53	20240207	24700	-45.95	20230526	10070	32.57	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
40	20240325	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-180	5	-1.33	542263470	40604	28.58	13530	13600	13230	17580	9480	13530	13353.62	0.66	0	2972	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	813	-12.56	5.49	12	0.67	-1063.00	2432.00	25750	20230324	-48.16	10070	20231226	32.57	18090	-26.20	20240315	10150	31.53	20240207	24700	-45.95	20230526	10070	32.57	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
41	20240325	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-80	5	-0.59	239552850	17937	12.63	13530	13600	13230	17580	9480	13530	13352.26	0.66	0	1746	14303	13916	13723	13336	13143	13820	13240	30	4050	500	8380	10	1	6092284	819	-12.65	5.53	12	0.29	-1063.00	2432.00	25750	20230324	-47.77	10070	20231226	33.57	18090	-25.65	20240315	10150	32.51	20240207	24700	-45.55	20230526	10070	33.57	20231226	0.89	N	189330	500	30 억		40114	N	N	0	N	00	N
42	20240322	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	-510	5	-3.63	1922850690	140301	57.30	14090	14110	13530	18250	9830	14040	13705.59	0.36	0	17599	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	824	-17.94	3.93	12	2.30	-754.00	3439.00	25750	20230324	-47.46	10070	20231226	34.36	18090	-25.21	20240315	10150	33.30	20240207	25750	-47.46	20230324	10070	34.36	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
43	20240322	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	-470	5	-3.35	1803259910	131474	53.70	14090	14110	13530	18250	9830	14040	13715.69	0.36	0	15827	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	827	-18.00	3.95	12	2.16	-754.00	3439.00	25750	20230324	-47.30	10070	20231226	34.76	18090	-24.99	20240315	10150	33.69	20240207	25750	-47.30	20230324	10070	34.76	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
44	20240322	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	-430	5	-3.06	1605125860	116865	47.73	14090	14110	13530	18250	9830	14040	13734.85	0.36	0	9840	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	829	-18.05	3.96	12	1.92	-754.00	3439.00	25750	20230324	-47.15	10070	20231226	35.15	18090	-24.77	20240315	10150	34.09	20240207	25750	-47.15	20230324	10070	35.15	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
45	20240322	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-480	5	-3.42	1501021660	109197	44.60	14090	14110	13550	18250	9830	14040	13745.97	0.36	0	9411	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	826	-17.98	3.94	12	1.79	-754.00	3439.00	25750	20230324	-47.34	10070	20231226	34.66	18090	-25.04	20240315	10150	33.60	20240207	25750	-47.34	20230324	10070	34.66	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
46	20240322	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-480	5	-3.42	1367003560	99361	40.58	14090	14110	13550	18250	9830	14040	13757.92	0.36	0	8350	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	826	-17.98	3.94	12	1.63	-754.00	3439.00	25750	20230324	-47.34	10070	20231226	34.66	18090	-25.04	20240315	10150	33.60	20240207	25750	-47.34	20230324	10070	34.66	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
47	20240322	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	-350	5	-2.49	1114219520	80779	32.99	14090	14110	13630	18250	9830	14040	13793.40	0.36	0	5477	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	834	-18.16	3.98	12	1.33	-754.00	3439.00	25750	20230324	-46.83	10070	20231226	35.95	18090	-24.32	20240315	10150	34.88	20240207	25750	-46.83	20230324	10070	35.95	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
48	20240322	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-250	5	-1.78	810988250	58722	23.98	14090	14110	13650	18250	9830	14040	13810.60	0.36	0	5406	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	840	-18.29	4.01	12	0.96	-754.00	3439.00	25750	20230324	-46.45	10070	20231226	36.94	18090	-23.77	20240315	10150	35.86	20240207	25750	-46.45	20230324	10070	36.94	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
49	20240322	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-40	5	-0.28	263909370	18946	7.74	14090	14110	13750	18250	9830	14040	13929.50	0.36	0	-1845	14686	14362	14146	13822	13606	14255	13715	30	4210	500	8700	10	1	6092284	853	-18.57	4.07	12	0.31	-754.00	3439.00	25750	20230324	-45.63	10070	20231226	39.03	18090	-22.61	20240315	10150	37.93	20240207	25750	-45.63	20230324	10070	39.03	20231226	0.91	N	189330	500	30 억		22206	N	N	0	N	00	N
50	20240321	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14040	-720	5	-4.88	3419830150	241937	60.99	14470	14470	13930	19180	10340	14760	14133.96	0.39	0	-586	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	855	-18.62	4.08	12	3.97	-754.00	3439.00	25750	20230324	-45.48	10070	20231226	39.42	18090	-22.39	20240315	10150	38.33	20240207	25750	-45.48	20230324	10070	39.42	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
51	20240321	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-760	5	-5.15	3230644320	228443	57.59	14470	14470	13930	19180	10340	14760	14140.29	0.39	0	-3782	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	853	-18.57	4.07	12	3.75	-754.00	3439.00	25750	20230324	-45.63	10070	20231226	39.03	18090	-22.61	20240315	10150	37.93	20240207	25750	-45.63	20230324	10070	39.03	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
52	20240321	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14010	-750	5	-5.08	2837667550	200486	50.54	14470	14470	13930	19180	10340	14760	14152.01	0.39	0	-7133	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	854	-18.58	4.07	12	3.29	-754.00	3439.00	25750	20230324	-45.59	10070	20231226	39.13	18090	-22.55	20240315	10150	38.03	20240207	25750	-45.59	20230324	10070	39.13	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
53	20240321	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	-710	5	-4.81	2635572000	186090	46.91	14470	14470	13930	19180	10340	14760	14160.84	0.39	0	-5251	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	856	-18.63	4.09	12	3.05	-754.00	3439.00	25750	20230324	-45.44	10070	20231226	39.52	18090	-22.33	20240315	10150	38.42	20240207	25750	-45.44	20230324	10070	39.52	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
54	20240321	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	-820	5	-5.56	2409011970	169960	42.85	14470	14470	13930	19180	10340	14760	14171.79	0.39	0	-4704	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	849	-18.49	4.05	12	2.79	-754.00	3439.00	25750	20230324	-45.86	10070	20231226	38.43	18090	-22.94	20240315	10150	37.34	20240207	25750	-45.86	20230324	10070	38.43	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
55	20240321	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	-780	5	-5.28	2113797170	148862	37.53	14470	14470	13970	19180	10340	14760	14197.31	0.39	0	1608	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	852	-18.54	4.07	12	2.44	-754.00	3439.00	25750	20230324	-45.71	10070	20231226	38.83	18090	-22.72	20240315	10150	37.73	20240207	25750	-45.71	20230324	10070	38.83	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
56	20240321	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	-600	5	-4.07	1321536250	92648	23.36	14470	14470	14110	19180	10340	14760	14260.63	0.39	0	-1731	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	863	-18.78	4.12	12	1.52	-754.00	3439.00	25750	20230324	-45.01	10070	20231226	40.62	18090	-21.72	20240315	10150	39.51	20240207	25750	-45.01	20230324	10070	40.62	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
57	20240321	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14290	-470	5	-3.18	452093430	31498	7.94	14470	14470	14240	19180	10340	14760	14344.70	0.39	0	-728	15453	15106	14613	14266	13773	15280	14440	30	4420	500	9150	10	1	6092284	871	-18.95	4.16	12	0.52	-754.00	3439.00	25750	20230324	-44.50	10070	20231226	41.91	18090	-21.01	20240315	10150	40.79	20240207	25750	-44.50	20230324	10070	41.91	20231226	0.99	N	189330	500	30 억		23656	N	N	0	N	00	N
58	20240320	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	0	3	0.00	5683408880	391719	60.11	14620	14960	14120	19180	10340	14760	14506.80	0.40	0	-1660	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	899	-19.58	4.29	12	6.43	-754.00	3439.00	25750	20230324	-42.68	10070	20231226	46.57	18090	-18.41	20240315	10150	45.42	20240207	25750	-42.68	20230324	10070	46.57	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
59	20240320	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-20	5	-0.14	5263191630	363203	55.73	14620	14960	14120	19180	10340	14760	14489.89	0.40	0	2121	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	898	-19.55	4.29	12	5.96	-754.00	3439.00	25750	20230324	-42.76	10070	20231226	46.38	18090	-18.52	20240315	10150	45.22	20240207	25750	-42.76	20230324	10070	46.38	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
60	20240320	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14540	-220	5	-1.49	3901656190	270825	41.56	14620	14950	14120	19180	10340	14760	14404.52	0.40	0	11673	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	886	-19.28	4.23	12	4.45	-754.00	3439.00	25750	20230324	-43.53	10070	20231226	44.39	18090	-19.62	20240315	10150	43.25	20240207	25750	-43.53	20230324	10070	44.39	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
61	20240320	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	-410	5	-2.78	3695940180	256615	39.38	14620	14950	14120	19180	10340	14760	14400.49	0.40	0	9061	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	874	-19.03	4.17	12	4.21	-754.00	3439.00	25750	20230324	-44.27	10070	20231226	42.50	18090	-20.67	20240315	10150	41.38	20240207	25750	-44.27	20230324	10070	42.50	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
62	20240320	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-300	5	-2.03	3410955760	236825	36.34	14620	14950	14120	19180	10340	14760	14400.50	0.40	0	8748	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	881	-19.18	4.20	12	3.89	-754.00	3439.00	25750	20230324	-43.84	10070	20231226	43.59	18090	-20.07	20240315	10150	42.46	20240207	25750	-43.84	20230324	10070	43.59	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
63	20240320	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14330	-430	5	-2.91	2859153050	198552	30.47	14620	14950	14120	19180	10340	14760	14397.19	0.40	0	3112	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	873	-19.01	4.17	12	3.26	-754.00	3439.00	25750	20230324	-44.35	10070	20231226	42.30	18090	-20.78	20240315	10150	41.18	20240207	25750	-44.35	20230324	10070	42.30	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
64	20240320	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	-500	5	-3.39	2028636020	140029	21.49	14620	14950	14230	19180	10340	14760	14484.20	0.40	0	5880	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	869	-18.91	4.15	12	2.30	-754.00	3439.00	25750	20230324	-44.62	10070	20231226	41.61	18090	-21.17	20240315	10150	40.49	20240207	25750	-44.62	20230324	10070	41.61	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
65	20240320	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	-170	5	-1.15	661392640	45568	6.99	14620	14690	14320	19180	10340	14760	14505.75	0.40	0	1082	16966	15862	15196	14092	13426	15530	13760	30	4420	500	9150	10	1	6092284	889	-19.35	4.24	12	0.75	-754.00	3439.00	25750	20230324	-43.34	10070	20231226	44.89	18090	-19.35	20240315	10150	43.74	20240207	25750	-43.34	20230324	10070	44.89	20231226	1.09	N	189330	500	30 억		24631	N	N	0	N	00	N
66	20240319	160856	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	-1900	5	-11.40	9651379070	644304	64.08	16300	16300	14530	21650	11670	16660	14977.32	1.03	0	-37922	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	899	-19.58	4.29	12	10.58	-754.00	3439.00	25750	20230324	-42.68	10070	20231226	46.57	18090	-18.41	20240315	10150	45.42	20240207	25750	-42.68	20230324	10070	46.57	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
67	20240319	150907	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-1920	5	-11.52	9317852330	621733	61.83	16300	16300	14530	21650	11670	16660	14984.33	1.03	0	-44134	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	898	-19.55	4.29	12	10.21	-754.00	3439.00	25750	20230324	-42.76	10070	20231226	46.38	18090	-18.52	20240315	10150	45.22	20240207	25750	-42.76	20230324	10070	46.38	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
68	20240319	140906	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	-1770	5	-10.62	8760224870	583973	58.08	16300	16300	14530	21650	11670	16660	14998.36	1.03	0	-44836	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	907	-19.75	4.33	12	9.59	-754.00	3439.00	25750	20230324	-42.17	10070	20231226	47.86	18090	-17.69	20240315	10150	46.70	20240207	25750	-42.17	20230324	10070	47.86	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
69	20240319	130835	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-1920	5	-11.52	8180257840	544907	54.19	16300	16300	14530	21650	11670	16660	15009.32	1.03	0	-46626	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	898	-19.55	4.29	12	8.94	-754.00	3439.00	25750	20230324	-42.76	10070	20231226	46.38	18090	-18.52	20240315	10150	45.22	20240207	25750	-42.76	20230324	10070	46.38	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
70	20240319	120901	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-1790	5	-10.74	7640851660	508474	50.57	16300	16300	14530	21650	11670	16660	15023.96	1.03	0	-44784	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	906	-19.72	4.32	12	8.35	-754.00	3439.00	25750	20230324	-42.25	10070	20231226	47.67	18090	-17.80	20240315	10150	46.50	20240207	25750	-42.25	20230324	10070	47.67	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
71	20240319	110902	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-1980	5	-11.88	7122698240	473307	47.07	16300	16300	14530	21650	11670	16660	15045.54	1.03	0	-43828	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	894	-19.47	4.27	12	7.77	-754.00	3439.00	25750	20230324	-42.99	10070	20231226	45.78	18090	-18.85	20240315	10150	44.63	20240207	25750	-42.99	20230324	10070	45.78	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
72	20240319	100905	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	-1850	5	-11.10	5831260850	385955	38.38	16300	16300	14650	21650	11670	16660	15104.81	1.03	0	-33344	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	902	-19.64	4.31	12	6.34	-754.00	3439.00	25750	20230324	-42.49	10070	20231226	47.07	18090	-18.13	20240315	10150	45.91	20240207	25750	-42.49	20230324	10070	47.07	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
73	20240319	090905	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-1230	5	-7.38	2437526980	158974	15.81	16300	16300	14680	21650	11670	16660	15324.85	1.03	0	96	18066	17362	16996	16292	15926	17180	16110	30	4990	500	10320	10	1	6092284	940	-20.46	4.49	12	2.61	-754.00	3439.00	25750	20230324	-40.08	10070	20231226	53.23	18090	-14.70	20240315	10150	52.02	20240207	25750	-40.08	20230324	10070	53.23	20231226	1.14	N	189330	500	30 억		62558	N	N	0	N	01	N
74	20240318	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-540	5	-3.14	16871375450	984011	25.33	17700	17700	16630	22350	12040	17200	17147.22	0.16	0	53157	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1015	-22.10	4.84	12	16.15	-754.00	3439.00	25750	20230324	-35.30	10070	20231226	65.44	18090	-7.90	20240315	10150	64.14	20240207	25750	-35.30	20230324	10070	65.44	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
75	20240318	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	20	2	0.12	15665292330	912817	23.49	17700	17700	16630	22350	12040	17200	17161.46	0.16	0	49360	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1049	-22.84	5.01	12	14.98	-754.00	3439.00	25750	20230324	-33.13	10070	20231226	71.00	18090	-4.81	20240315	10150	69.66	20240207	25750	-33.13	20230324	10070	71.00	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
76	20240318	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	160	2	0.93	14306110540	834035	21.47	17700	17700	16630	22350	12040	17200	17152.86	0.16	0	50517	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1058	-23.02	5.05	12	13.69	-754.00	3439.00	25750	20230324	-32.58	10070	20231226	72.39	18090	-4.04	20240315	10150	71.03	20240207	25750	-32.58	20230324	10070	72.39	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
77	20240318	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	230	2	1.34	13274602790	774497	19.93	17700	17700	16630	22350	12040	17200	17139.60	0.16	0	55360	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1062	-23.12	5.07	12	12.71	-754.00	3439.00	25750	20230324	-32.31	10070	20231226	73.09	18090	-3.65	20240315	10150	71.72	20240207	25750	-32.31	20230324	10070	73.09	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
78	20240318	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	80	2	0.47	12097026450	706431	18.18	17700	17700	16630	22350	12040	17200	17124.09	0.16	0	57718	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1053	-22.92	5.02	12	11.60	-754.00	3439.00	25750	20230324	-32.89	10070	20231226	71.60	18090	-4.48	20240315	10150	70.25	20240207	25750	-32.89	20230324	10070	71.60	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
79	20240318	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	250	2	1.45	11116350070	649111	16.71	17700	17700	16630	22350	12040	17200	17125.44	0.16	0	59048	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1063	-23.14	5.07	12	10.65	-754.00	3439.00	25750	20230324	-32.23	10070	20231226	73.29	18090	-3.54	20240315	10150	71.92	20240207	25750	-32.23	20230324	10070	73.29	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
80	20240318	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-230	5	-1.34	7706654550	451954	11.63	17700	17700	16630	22350	12040	17200	17051.69	0.16	0	57453	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1034	-22.51	4.93	12	7.42	-754.00	3439.00	25750	20230324	-34.10	10070	20231226	68.52	18090	-6.19	20240315	10150	67.19	20240207	25750	-34.10	20230324	10070	68.52	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
81	20240318	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-330	5	-1.92	3325220740	193456	4.98	17700	17700	16850	22350	12040	17200	17188.48	0.16	0	29633	20920	19060	16230	14370	11540	19990	15300	30	5150	500	10660	10	1	6092284	1028	-22.37	4.91	12	3.18	-754.00	3439.00	25750	20230324	-34.49	10070	20231226	67.53	18090	-6.74	20240315	10150	66.21	20240207	25750	-34.49	20230324	10070	67.53	20231226	1.34	N	189330	500	30 억		9481	N	N	0	N	00	N
82	20240315	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	3120	2	22.16	63073514200	3835295	529.74	14030	18090	13400	18300	9860	14080	16445.09	0.83	0	-44595	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	1048	-22.81	5.00	12	62.95	-754.00	3439.00	25750	20230324	-33.20	10070	20231226	70.80	18090	-4.92	20240315	10150	69.46	20240207	25750	-33.20	20230324	10070	70.80	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
83	20240315	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17990	3910	2	27.77	55486950880	3400915	469.74	14030	18030	13400	18300	9860	14080	16315.98	0.83	0	-39793	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	1096	-23.86	5.23	12	55.82	-754.00	3439.00	25750	20230324	-30.14	10070	20231226	78.65	18030	-0.22	20240315	10150	77.24	20240207	25750	-30.14	20230324	10070	78.65	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
84	20240315	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	2230	2	15.84	18591579270	1232786	170.28	14030	16600	13400	18300	9860	14080	15081.78	0.83	0	-41227	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	994	-21.63	4.74	12	20.24	-754.00	3439.00	25750	20230324	-36.66	10070	20231226	61.97	16600	-1.75	20240315	10150	60.69	20240207	25750	-36.66	20230324	10070	61.97	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
85	20240315	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	50	2	0.36	3350291000	240768	33.26	14030	14280	13400	18300	9860	14080	13914.31	0.83	0	-10336	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	861	-18.74	4.11	12	3.95	-754.00	3439.00	25750	20230324	-45.13	10070	20231226	40.32	14590	-3.15	20240314	10150	39.21	20240207	25750	-45.13	20230324	10070	40.32	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
86	20240315	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	60	2	0.43	2916760480	210078	29.02	14030	14280	13400	18300	9860	14080	13883.22	0.83	0	-11808	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	861	-18.75	4.11	12	3.45	-754.00	3439.00	25750	20230324	-45.09	10070	20231226	40.42	14590	-3.08	20240314	10150	39.31	20240207	25750	-45.09	20230324	10070	40.42	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
87	20240315	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13960	-120	5	-0.85	2522466580	182051	25.15	14030	14280	13400	18300	9860	14080	13854.55	0.83	0	-14695	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	850	-18.51	4.06	12	2.99	-754.00	3439.00	25750	20230324	-45.79	10070	20231226	38.63	14590	-4.32	20240314	10150	37.54	20240207	25750	-45.79	20230324	10070	38.63	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
88	20240315	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-270	5	-1.92	2289191280	165209	22.82	14030	14280	13400	18300	9860	14080	13854.94	0.83	0	-16454	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	841	-18.32	4.02	12	2.71	-754.00	3439.00	25750	20230324	-46.37	10070	20231226	37.14	14590	-5.35	20240314	10150	36.06	20240207	25750	-46.37	20230324	10070	37.14	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
89	20240315	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	-510	5	-3.62	646909780	47231	6.52	14030	14030	13420	18300	9860	14080	13688.20	0.83	0	-10107	15280	14680	13990	13390	12700	14335	13045	30	4220	500	8720	10	1	6092284	827	-18.00	3.95	12	0.78	-754.00	3439.00	25750	20230324	-47.30	10070	20231226	34.76	14590	-6.99	20240314	10150	33.69	20240207	25750	-47.30	20230324	10070	34.76	20231226	1.13	N	189330	500	30 억		50732	N	N	0	N	00	N
90	20240314	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-190	5	-1.33	9981906540	719520	34.87	14400	14590	13300	18550	9990	14270	13872.29	0.55	0	2821	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	858	-18.67	4.09	12	11.81	-754.00	3439.00	27350	20230309	-48.52	10070	20231226	39.82	14590	-3.50	20240314	10150	38.72	20240207	25750	-45.32	20230324	10070	39.82	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
91	20240314	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	-410	5	-2.87	9385026690	676920	32.81	14400	14590	13300	18550	9990	14270	13864.25	0.55	0	6694	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	844	-18.38	4.03	12	11.11	-754.00	3439.00	27350	20230309	-49.32	10070	20231226	37.64	14590	-5.00	20240314	10150	36.55	20240207	25750	-46.17	20230324	10070	37.64	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
92	20240314	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	-420	5	-2.94	8787274520	634038	30.73	14400	14590	13300	18550	9990	14270	13859.16	0.55	0	3736	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	844	-18.37	4.03	12	10.41	-754.00	3439.00	27350	20230309	-49.36	10070	20231226	37.54	14590	-5.07	20240314	10150	36.45	20240207	25750	-46.21	20230324	10070	37.54	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
93	20240314	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-650	5	-4.56	8105179610	584734	28.34	14400	14590	13300	18550	9990	14270	13861.24	0.55	0	-7392	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	830	-18.06	3.96	12	9.60	-754.00	3439.00	27350	20230309	-50.20	10070	20231226	35.25	14590	-6.65	20240314	10150	34.19	20240207	25750	-47.11	20230324	10070	35.25	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
94	20240314	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-770	5	-5.40	7604219810	547514	26.53	14400	14590	13400	18550	9990	14270	13888.56	0.55	0	-12899	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	822	-17.90	3.93	12	8.99	-754.00	3439.00	27350	20230309	-50.64	10070	20231226	34.06	14590	-7.47	20240314	10150	33.00	20240207	25750	-47.57	20230324	10070	34.06	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
95	20240314	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-850	5	-5.96	7330105720	527273	25.55	14400	14590	13400	18550	9990	14270	13901.85	0.55	0	-20391	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	818	-17.80	3.90	12	8.65	-754.00	3439.00	27350	20230309	-50.93	10070	20231226	33.27	14590	-8.02	20240314	10150	32.22	20240207	25750	-47.88	20230324	10070	33.27	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
96	20240314	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14020	-250	5	-1.75	5906380850	423208	20.51	14400	14590	13600	18550	9990	14270	13956.14	0.55	0	-19352	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	854	-18.59	4.08	12	6.95	-754.00	3439.00	27350	20230309	-48.74	10070	20231226	39.23	14590	-3.91	20240314	10150	38.13	20240207	25750	-45.55	20230324	10070	39.23	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
97	20240314	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-520	5	-3.64	3488055230	248110	12.02	14400	14590	13620	18550	9990	14270	14058.42	0.55	0	-10577	16050	15160	13380	12490	10710	15605	12935	30	4280	500	8840	10	1	6092284	838	-18.24	4.00	12	4.07	-754.00	3439.00	27350	20230309	-49.73	10070	20231226	36.54	14590	-5.76	20240314	10150	35.47	20240207	25750	-46.60	20230324	10070	36.54	20231226	1.16	N	189330	500	30 억		33310	N	N	0	N	00	N
98	20240313	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	3290	1	29.96	27506286270	2051952	7910.38	11600	14270	11600	14270	7690	10980	13404.70	0.24	0	28044	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	869	-18.93	4.15	12	33.68	-754.00	3439.00	27350	20230309	-47.82	10070	20231226	41.71	14330	-0.42	20240109	10150	40.59	20240207	25750	-44.58	20230324	10070	41.71	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
99	20240313	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14170	3190	2	29.05	25702611910	1925196	7421.73	11600	14270	11600	14270	7690	10980	13350.65	0.24	0	32977	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	863	-18.79	4.12	12	31.60	-754.00	3439.00	27350	20230309	-48.19	10070	20231226	40.71	14330	-1.12	20240109	10150	39.61	20240207	25750	-44.97	20230324	10070	40.71	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
100	20240313	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	2710	2	24.68	14656214300	1141768	4401.57	11600	13690	11600	14270	7690	10980	12836.42	0.24	0	40577	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	834	-18.16	3.98	12	18.74	-754.00	3439.00	27350	20230309	-49.95	10070	20231226	35.95	14330	-4.47	20240109	10150	34.88	20240207	25750	-46.83	20230324	10070	35.95	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
101	20240313	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	1760	2	16.03	11587297170	910909	3511.60	11600	13390	11600	14270	7690	10980	12720.59	0.24	0	36572	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	776	-16.90	3.70	12	14.95	-754.00	3439.00	27350	20230309	-53.42	10070	20231226	26.51	14330	-11.10	20240109	10150	25.52	20240207	25750	-50.52	20230324	10070	26.51	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
102	20240313	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	1630	2	14.85	10832662450	851950	3284.31	11600	13390	11600	14270	7690	10980	12715.14	0.24	0	35679	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	768	-16.72	3.67	12	13.98	-754.00	3439.00	27350	20230309	-53.89	10070	20231226	25.22	14330	-12.00	20240109	10150	24.24	20240207	25750	-51.03	20230324	10070	25.22	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
103	20240313	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	2000	2	18.21	10074457210	792758	3056.12	11600	13390	11600	14270	7690	10980	12708.11	0.24	0	44617	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	791	-17.21	3.77	12	13.01	-754.00	3439.00	27350	20230309	-52.54	10070	20231226	28.90	14330	-9.42	20240109	10150	27.88	20240207	25750	-49.59	20230324	10070	28.90	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
104	20240313	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	2070	2	18.85	8468449560	668947	2578.82	11600	13390	11600	14270	7690	10980	12659.37	0.24	0	22490	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	795	-17.31	3.79	12	10.98	-754.00	3439.00	27350	20230309	-52.29	10070	20231226	29.59	14330	-8.93	20240109	10150	28.57	20240207	25750	-49.32	20230324	10070	29.59	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
105	20240313	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	980	2	8.93	1989935020	161647	623.16	11600	12750	11600	14270	7690	10980	12310.37	0.24	0	-355	11300	11140	10970	10810	10640	11220	10890	30	3290	500	6800	10	1	6092284	729	-15.86	3.48	12	2.65	-754.00	3439.00	27350	20230309	-56.27	10070	20231226	18.77	14330	-16.54	20240109	10150	17.83	20240207	25750	-53.55	20230324	10070	18.77	20231226	1.16	N	189330	500	30 억		14374	N	N	0	N	00	N
106	20240312	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	10	2	0.09	282556640	25901	63.50	10810	11130	10800	14260	7680	10970	10909.04	0.19	0	2712	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	669	-14.56	3.19	12	0.43	-754.00	3439.00	29600	20230307	-62.91	10070	20231226	9.04	14330	-23.38	20240109	10150	8.18	20240207	25750	-57.36	20230324	10070	9.04	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
107	20240312	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	30	2	0.27	256850390	23560	57.76	10810	11130	10800	14260	7680	10970	10901.97	0.19	0	3108	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	670	-14.59	3.20	12	0.39	-754.00	3439.00	29600	20230307	-62.84	10070	20231226	9.24	14330	-23.24	20240109	10150	8.37	20240207	25750	-57.28	20230324	10070	9.24	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
108	20240312	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-120	5	-1.09	225538200	20689	50.72	10810	11130	10800	14260	7680	10970	10901.36	0.19	0	2217	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	661	-14.39	3.15	12	0.34	-754.00	3439.00	29600	20230307	-63.34	10070	20231226	7.75	14330	-24.28	20240109	10150	6.90	20240207	25750	-57.86	20230324	10070	7.75	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
109	20240312	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-70	5	-0.64	204714270	18776	46.03	10810	11130	10800	14260	7680	10970	10902.98	0.19	0	2732	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	664	-14.46	3.17	12	0.31	-754.00	3439.00	29600	20230307	-63.18	10070	20231226	8.24	14330	-23.94	20240109	10150	7.39	20240207	25750	-57.67	20230324	10070	8.24	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
110	20240312	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-30	5	-0.27	178213650	16352	40.09	10810	11130	10800	14260	7680	10970	10898.58	0.19	0	4192	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	666	-14.51	3.18	12	0.27	-754.00	3439.00	29600	20230307	-63.04	10070	20231226	8.64	14330	-23.66	20240109	10150	7.78	20240207	25750	-57.51	20230324	10070	8.64	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
111	20240312	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10990	20	2	0.18	164288840	15085	36.98	10810	11130	10800	14260	7680	10970	10890.87	0.19	0	4883	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	670	-14.58	3.20	12	0.25	-754.00	3439.00	29600	20230307	-62.87	10070	20231226	9.14	14330	-23.31	20240109	10150	8.28	20240207	25750	-57.32	20230324	10070	9.14	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
112	20240312	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	160	2	1.46	150613740	13848	33.95	10810	11130	10800	14260	7680	10970	10876.21	0.19	0	5042	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	678	-14.76	3.24	12	0.23	-754.00	3439.00	29600	20230307	-62.40	10070	20231226	10.53	14330	-22.33	20240109	10150	9.66	20240207	25750	-56.78	20230324	10070	10.53	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
113	20240312	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-120	5	-1.09	37863030	3493	8.56	10810	10950	10800	14260	7680	10970	10839.69	0.19	0	807	11330	11150	11060	10880	10790	11105	10835	30	3290	500	6800	10	1	6092284	661	-14.39	3.15	12	0.06	-754.00	3439.00	29600	20230307	-63.34	10070	20231226	7.75	14330	-24.28	20240109	10150	6.90	20240207	25750	-57.86	20230324	10070	7.75	20231226	1.17	N	189330	500	30 억		11654	N	N	0	N	00	N
114	20240311	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	-430	5	-3.77	447390380	40471	205.28	11180	11240	10970	14820	7980	11400	11054.68	0.20	0	-831	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	668	-14.55	3.19	12	0.66	-754.00	3439.00	31450	20230306	-65.12	10070	20231226	8.94	14330	-23.45	20240109	10150	8.08	20240207	25750	-57.40	20230324	10070	8.94	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
115	20240311	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-320	5	-2.81	390832040	35332	179.21	11180	11240	10980	14820	7980	11400	11061.70	0.20	0	2980	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	675	-14.69	3.22	12	0.58	-754.00	3439.00	31450	20230306	-64.77	10070	20231226	10.03	14330	-22.68	20240109	10150	9.16	20240207	25750	-56.97	20230324	10070	10.03	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
116	20240311	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	-280	5	-2.46	345598720	31241	158.46	11180	11240	10980	14820	7980	11400	11062.34	0.20	0	3140	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	677	-14.75	3.23	12	0.51	-754.00	3439.00	31450	20230306	-64.64	10070	20231226	10.43	14330	-22.40	20240109	10150	9.56	20240207	25750	-56.82	20230324	10070	10.43	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
117	20240311	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-270	5	-2.37	342089090	30926	156.87	11180	11240	10980	14820	7980	11400	11061.54	0.20	0	3375	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	678	-14.76	3.24	12	0.51	-754.00	3439.00	31450	20230306	-64.61	10070	20231226	10.53	14330	-22.33	20240109	10150	9.66	20240207	25750	-56.78	20230324	10070	10.53	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
118	20240311	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-320	5	-2.81	312234910	28233	143.21	11180	11240	10980	14820	7980	11400	11059.22	0.20	0	3310	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	675	-14.69	3.22	12	0.46	-754.00	3439.00	31450	20230306	-64.77	10070	20231226	10.03	14330	-22.68	20240109	10150	9.16	20240207	25750	-56.97	20230324	10070	10.03	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
119	20240311	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-320	5	-2.81	281658480	25464	129.16	11180	11240	10980	14820	7980	11400	11061.05	0.20	0	3421	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	675	-14.69	3.22	12	0.42	-754.00	3439.00	31450	20230306	-64.77	10070	20231226	10.03	14330	-22.68	20240109	10150	9.16	20240207	25750	-56.97	20230324	10070	10.03	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
120	20240311	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-330	5	-2.89	196980280	17792	90.25	11180	11240	10980	14820	7980	11400	11071.28	0.20	0	3703	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	674	-14.68	3.22	12	0.29	-754.00	3439.00	31450	20230306	-64.80	10070	20231226	9.93	14330	-22.75	20240109	10150	9.06	20240207	25750	-57.01	20230324	10070	9.93	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
121	20240311	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-180	5	-1.58	38556490	3459	17.55	11180	11240	11060	14820	7980	11400	11146.72	0.20	0	203	11693	11546	11413	11266	11133	11480	11200	30	3420	500	7060	10	1	6092284	684	-14.88	3.26	12	0.06	-754.00	3439.00	31450	20230306	-64.32	10070	20231226	11.42	14330	-21.70	20240109	10150	10.54	20240207	25750	-56.43	20230324	10070	11.42	20231226	1.16	N	189330	500	30 억		12275	N	N	0	N	00	N
122	20240308	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	160	2	1.42	224006670	19714	56.40	11560	11560	11280	14610	7870	11240	11362.82	0.17	0	1797	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	695	-15.12	3.31	12	0.32	-754.00	3439.00	31450	20230306	-63.75	10070	20231226	13.21	14330	-20.45	20240109	10150	12.32	20240207	27350	-58.32	20230309	10070	13.21	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
123	20240308	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	60	2	0.53	192490320	16944	48.48	11560	11560	11280	14610	7870	11240	11360.38	0.17	0	2113	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	688	-14.99	3.29	12	0.28	-754.00	3439.00	31450	20230306	-64.07	10070	20231226	12.21	14330	-21.14	20240109	10150	11.33	20240207	27350	-58.68	20230309	10070	12.21	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
124	20240308	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	60	2	0.53	166816200	14673	41.98	11560	11560	11280	14610	7870	11240	11368.92	0.17	0	837	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	688	-14.99	3.29	12	0.24	-754.00	3439.00	31450	20230306	-64.07	10070	20231226	12.21	14330	-21.14	20240109	10150	11.33	20240207	27350	-58.68	20230309	10070	12.21	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
125	20240308	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	90	2	0.80	139880460	12292	35.17	11560	11560	11280	14610	7870	11240	11379.80	0.17	0	350	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	690	-15.03	3.29	12	0.20	-754.00	3439.00	31450	20230306	-63.97	10070	20231226	12.51	14330	-20.94	20240109	10150	11.63	20240207	27350	-58.57	20230309	10070	12.51	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
126	20240308	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	90	2	0.80	127794710	11227	32.12	11560	11560	11280	14610	7870	11240	11382.80	0.17	0	408	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	690	-15.03	3.29	12	0.18	-754.00	3439.00	31450	20230306	-63.97	10070	20231226	12.51	14330	-20.94	20240109	10150	11.63	20240207	27350	-58.57	20230309	10070	12.51	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
127	20240308	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	110	2	0.98	114334240	10044	28.73	11560	11560	11280	14610	7870	11240	11383.34	0.17	0	401	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	691	-15.05	3.30	12	0.16	-754.00	3439.00	31450	20230306	-63.91	10070	20231226	12.71	14330	-20.80	20240109	10150	11.82	20240207	27350	-58.50	20230309	10070	12.71	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
128	20240308	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	50	2	0.44	88473060	7768	22.22	11560	11560	11280	14610	7870	11240	11389.43	0.17	0	-426	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	688	-14.97	3.28	12	0.13	-754.00	3439.00	31450	20230306	-64.10	10070	20231226	12.12	14330	-21.21	20240109	10150	11.23	20240207	27350	-58.72	20230309	10070	12.12	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
129	20240308	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	100	2	0.89	28328240	2469	7.06	11560	11560	11320	14610	7870	11240	11473.57	0.17	0	-612	12146	11692	11346	10892	10546	11520	10720	30	3370	500	6960	10	1	6092284	691	-15.04	3.30	12	0.04	-754.00	3439.00	31450	20230306	-63.94	10070	20231226	12.61	14330	-20.87	20240109	10150	11.72	20240207	27350	-58.54	20230309	10070	12.61	20231226	1.16	N	189330	500	30 억		10475	N	N	0	N	00	N
130	20240307	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	-360	5	-3.10	393788710	34919	116.95	11800	11800	11000	15080	8120	11600	11277.20	0.14	0	2177	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	685	-14.91	3.27	12	0.57	-754.00	3439.00	31450	20230306	-64.26	10070	20231226	11.62	14330	-21.56	20240109	10150	10.74	20240207	29600	-62.03	20230307	10070	11.62	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
131	20240307	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	-360	5	-3.10	370147390	32816	109.91	11800	11800	11000	15080	8120	11600	11279.48	0.14	0	2508	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	685	-14.91	3.27	12	0.54	-754.00	3439.00	31450	20230306	-64.26	10070	20231226	11.62	14330	-21.56	20240109	10150	10.74	20240207	29600	-62.03	20230307	10070	11.62	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
132	20240307	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-370	5	-3.19	349767530	31003	103.83	11800	11800	11000	15080	8120	11600	11281.73	0.14	0	2697	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	684	-14.89	3.27	12	0.51	-754.00	3439.00	31450	20230306	-64.29	10070	20231226	11.52	14330	-21.63	20240109	10150	10.64	20240207	29600	-62.06	20230307	10070	11.52	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
133	20240307	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-280	5	-2.41	322337910	28567	95.68	11800	11800	11000	15080	8120	11600	11283.58	0.14	0	2377	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	690	-15.01	3.29	12	0.47	-754.00	3439.00	31450	20230306	-64.01	10070	20231226	12.41	14330	-21.00	20240109	10150	11.53	20240207	29600	-61.76	20230307	10070	12.41	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
134	20240307	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-370	5	-3.19	248720580	22057	73.87	11800	11800	11000	15080	8120	11600	11276.27	0.14	0	2307	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	684	-14.89	3.27	12	0.36	-754.00	3439.00	31450	20230306	-64.29	10070	20231226	11.52	14330	-21.63	20240109	10150	10.64	20240207	29600	-62.06	20230307	10070	11.52	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
135	20240307	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-380	5	-3.28	208616070	18484	61.91	11800	11800	11000	15080	8120	11600	11286.31	0.14	0	3031	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	684	-14.88	3.26	12	0.30	-754.00	3439.00	31450	20230306	-64.32	10070	20231226	11.42	14330	-21.70	20240109	10150	10.54	20240207	29600	-62.09	20230307	10070	11.42	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
136	20240307	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-320	5	-2.76	142882540	12633	42.31	11800	11800	11000	15080	8120	11600	11310.26	0.14	0	389	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	687	-14.96	3.28	12	0.21	-754.00	3439.00	31450	20230306	-64.13	10070	20231226	12.02	14330	-21.28	20240109	10150	11.13	20240207	29600	-61.89	20230307	10070	12.02	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
137	20240307	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-210	5	-1.81	44924750	3926	13.15	11800	11800	11000	15080	8120	11600	11442.88	0.14	0	-577	12100	11850	11640	11390	11180	11745	11285	30	3480	500	7190	10	1	6092284	694	-15.11	3.31	12	0.06	-754.00	3439.00	31450	20230306	-63.78	10070	20231226	13.11	14330	-20.52	20240109	10150	12.22	20240207	29600	-61.52	20230307	10070	13.11	20231226	1.10	N	189330	500	30 억		8288	N	N	0	N	00	N
138	20240306	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-60	5	-0.51	343520300	29748	60.84	11670	11890	11430	15150	8170	11660	11547.07	0.13	0	643	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	707	-15.38	3.37	12	0.49	-754.00	3439.00	31450	20230306	-63.12	10070	20231226	15.19	14330	-19.05	20240109	10150	14.29	20240207	31450	-63.12	20230306	10070	15.19	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
139	20240306	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-70	5	-0.60	336003720	29100	59.52	11670	11890	11430	15150	8170	11660	11546.01	0.13	0	607	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	706	-15.37	3.37	12	0.48	-754.00	3439.00	31450	20230306	-63.15	10070	20231226	15.09	14330	-19.12	20240109	10150	14.19	20240207	31450	-63.15	20230306	10070	15.09	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
140	20240306	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-220	5	-1.89	300513970	26027	53.23	11670	11890	11430	15150	8170	11660	11545.66	0.13	0	-369	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	697	-15.17	3.33	12	0.43	-754.00	3439.00	31450	20230306	-63.62	10070	20231226	13.60	14330	-20.17	20240109	10150	12.71	20240207	31450	-63.62	20230306	10070	13.60	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
141	20240306	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-160	5	-1.37	261529860	22622	46.27	11670	11890	11440	15150	8170	11660	11560.29	0.13	0	343	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	701	-15.25	3.34	12	0.37	-754.00	3439.00	31450	20230306	-63.43	10070	20231226	14.20	14330	-19.75	20240109	10150	13.30	20240207	31450	-63.43	20230306	10070	14.20	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
142	20240306	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-210	5	-1.80	244236140	21114	43.18	11670	11890	11450	15150	8170	11660	11566.92	0.13	0	755	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	698	-15.19	3.33	12	0.35	-754.00	3439.00	31450	20230306	-63.59	10070	20231226	13.70	14330	-20.10	20240109	10150	12.81	20240207	31450	-63.59	20230306	10070	13.70	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
143	20240306	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-150	5	-1.29	207006090	17873	36.55	11670	11890	11460	15150	8170	11660	11581.48	0.13	0	1213	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	701	-15.27	3.35	12	0.29	-754.00	3439.00	31450	20230306	-63.40	10070	20231226	14.30	14330	-19.68	20240109	10150	13.40	20240207	31450	-63.40	20230306	10070	14.30	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
144	20240306	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-130	5	-1.11	142481550	12270	25.10	11670	11890	11500	15150	8170	11660	11611.67	0.13	0	-1105	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	702	-15.29	3.35	12	0.20	-754.00	3439.00	31450	20230306	-63.34	10070	20231226	14.50	14330	-19.54	20240109	10150	13.60	20240207	31450	-63.34	20230306	10070	14.50	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
145	20240306	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	50	2	0.43	15999580	1358	2.78	11670	11890	11670	15150	8170	11660	11794.72	0.13	0	-76	12580	12120	11890	11430	11200	12005	11315	30	3490	500	7220	10	1	6092284	713	-15.53	3.41	12	0.02	-754.00	3439.00	31450	20230306	-62.77	10070	20231226	16.29	14330	-18.28	20240109	10150	15.37	20240207	31450	-62.77	20230306	10070	16.29	20231226	1.13	N	189330	500	30 억		7901	N	N	0	N	00	N
146	20240305	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-230	5	-1.93	578268980	48429	78.69	12000	12350	11660	15450	8330	11890	11940.56	0.16	0	-1820	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	710	-15.46	3.39	12	0.79	-754.00	3439.00	31450	20230306	-62.93	10070	20231226	15.79	14330	-18.63	20240109	10150	14.88	20240207	31450	-62.93	20230306	10070	15.79	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
147	20240305	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-130	5	-1.09	543519440	45459	73.86	12000	12350	11730	15450	8330	11890	11956.26	0.16	0	-1820	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	716	-15.60	3.42	12	0.75	-754.00	3439.00	31450	20230306	-62.61	10070	20231226	16.78	14330	-17.93	20240109	10150	15.86	20240207	31450	-62.61	20230306	10070	16.78	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
148	20240305	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-140	5	-1.18	507659670	42413	68.91	12000	12350	11730	15450	8330	11890	11969.44	0.16	0	-1503	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	716	-15.58	3.42	12	0.70	-754.00	3439.00	31450	20230306	-62.64	10070	20231226	16.68	14330	-18.00	20240109	10150	15.76	20240207	31450	-62.64	20230306	10070	16.68	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
149	20240305	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-80	5	-0.67	458227740	38209	62.08	12000	12350	11760	15450	8330	11890	11992.67	0.16	0	135	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	719	-15.66	3.43	12	0.63	-754.00	3439.00	31450	20230306	-62.45	10070	20231226	17.28	14330	-17.59	20240109	10150	16.35	20240207	31450	-62.45	20230306	10070	17.28	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
150	20240305	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	20	2	0.17	447332250	37292	60.59	12000	12350	11760	15450	8330	11890	11995.39	0.16	0	613	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	726	-15.80	3.46	12	0.61	-754.00	3439.00	31450	20230306	-62.13	10070	20231226	18.27	14330	-16.89	20240109	10150	17.34	20240207	31450	-62.13	20230306	10070	18.27	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
151	20240305	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-110	5	-0.93	391782860	32587	52.95	12000	12350	11770	15450	8330	11890	12022.67	0.16	0	1295	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	718	-15.62	3.43	12	0.53	-754.00	3439.00	31450	20230306	-62.54	10070	20231226	16.98	14330	-17.79	20240109	10150	16.06	20240207	31450	-62.54	20230306	10070	16.98	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
152	20240305	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	270	2	2.27	282194440	23397	38.01	12000	12350	11770	15450	8330	11890	12061.14	0.16	0	17	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	741	-16.13	3.54	12	0.38	-754.00	3439.00	31450	20230306	-61.34	10070	20231226	20.75	14330	-15.14	20240109	10150	19.80	20240207	31450	-61.34	20230306	10070	20.75	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
153	20240305	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	420	2	3.53	132677540	11012	17.89	12000	12350	11770	15450	8330	11890	12048.45	0.16	0	804	12596	12242	11946	11592	11296	12420	11770	30	3560	500	7370	10	1	6092284	750	-16.33	3.58	12	0.18	-754.00	3439.00	31450	20230306	-60.86	10070	20231226	22.24	14330	-14.10	20240109	10150	21.28	20240207	31450	-60.86	20230306	10070	22.24	20231226	1.14	N	189330	500	30 억		9845	N	N	0	N	00	N
154	20240304	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	500	2	4.39	726466330	60529	189.19	11700	12300	11650	14800	7980	11390	12002.01	0.07	0	8261	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	724	-15.77	3.46	12	0.99	-754.00	3439.00	31450	20230306	-62.19	10070	20231226	18.07	14330	-17.03	20240109	10150	17.14	20240207	31450	-62.19	20230306	10070	18.07	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
155	20240304	150742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	520	2	4.57	696328330	57997	181.28	11700	12300	11650	14800	7980	11390	12006.28	0.07	0	7998	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	726	-15.80	3.46	12	0.95	-754.00	3439.00	31450	20230306	-62.13	10070	20231226	18.27	14330	-16.89	20240109	10150	17.34	20240207	31450	-62.13	20230306	10070	18.27	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
156	20240304	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	540	2	4.74	643729880	53595	167.52	11700	12300	11650	14800	7980	11390	12011.01	0.07	0	7695	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	727	-15.82	3.47	12	0.88	-754.00	3439.00	31450	20230306	-62.07	10070	20231226	18.47	14330	-16.75	20240109	10150	17.54	20240207	31450	-62.07	20230306	10070	18.47	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
157	20240304	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	510	2	4.48	612729180	51000	159.41	11700	12300	11650	14800	7980	11390	12014.30	0.07	0	6382	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	725	-15.78	3.46	12	0.84	-754.00	3439.00	31450	20230306	-62.16	10070	20231226	18.17	14330	-16.96	20240109	10150	17.24	20240207	31450	-62.16	20230306	10070	18.17	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
158	20240304	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	580	2	5.09	577513250	48048	150.18	11700	12300	11650	14800	7980	11390	12019.51	0.07	0	6520	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	729	-15.88	3.48	12	0.79	-754.00	3439.00	31450	20230306	-61.94	10070	20231226	18.87	14330	-16.47	20240109	10150	17.93	20240207	31450	-61.94	20230306	10070	18.87	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
159	20240304	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	530	2	4.65	523318140	43512	136.00	11700	12300	11650	14800	7980	11390	12026.98	0.07	0	7632	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	726	-15.81	3.47	12	0.71	-754.00	3439.00	31450	20230306	-62.10	10070	20231226	18.37	14330	-16.82	20240109	10150	17.44	20240207	31450	-62.10	20230306	10070	18.37	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
160	20240304	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	580	2	5.09	422830220	35105	109.73	11700	12300	11650	14800	7980	11390	12044.73	0.07	0	7248	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	729	-15.88	3.48	12	0.58	-754.00	3439.00	31450	20230306	-61.94	10070	20231226	18.87	14330	-16.47	20240109	10150	17.93	20240207	31450	-61.94	20230306	10070	18.87	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N
161	20240304	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	840	2	7.37	182849940	15205	47.53	11700	12230	11650	14800	7980	11390	12025.65	0.07	0	3174	12223	11806	11513	11096	10803	11660	10950	30	3410	500	7060	10	1	6092284	745	-16.22	3.56	12	0.25	-754.00	3439.00	31450	20230306	-61.11	10070	20231226	21.45	14330	-14.65	20240109	10150	20.49	20240207	31450	-61.11	20230306	10070	21.45	20231226	1.16	N	189330	500	30 억		3973	N	N	0	N	00	N