KissMeData/279600/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	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	1040	2	7.73	701790410	49742	153.70	13410	14590	13410	17490	9430	13460	14108.23	1.44	0	1598	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	679	-12.44	6.34	12	1.06	-1166.00	2287.00	22400	20240111	-35.27	10000	20230810	45.00	22400	-35.27	20240111	11110	30.51	20240312	22400	-35.27	20240111	10000	45.00	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
3	20240329	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14370	910	2	6.76	617493500	43927	135.73	13410	14590	13410	17490	9430	13460	14057.27	1.44	0	1857	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	673	-12.32	6.28	12	0.94	-1166.00	2287.00	22400	20240111	-35.85	10000	20230810	43.70	22400	-35.85	20240111	11110	29.34	20240312	22400	-35.85	20240111	10000	43.70	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
4	20240329	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	890	2	6.61	411997760	29696	91.76	13410	14380	13410	17490	9430	13460	13873.85	1.44	0	2	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	672	-12.31	6.27	12	0.63	-1166.00	2287.00	22400	20240111	-35.94	10000	20230810	43.50	22400	-35.94	20240111	11110	29.16	20240312	22400	-35.94	20240111	10000	43.50	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
5	20240329	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	420	2	3.12	279382620	20341	62.85	13410	13990	13410	17490	9430	13460	13734.95	1.44	0	-2124	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	650	-11.90	6.07	12	0.43	-1166.00	2287.00	22400	20240111	-38.04	10000	20230810	38.80	22400	-38.04	20240111	11110	24.93	20240312	22400	-38.04	20240111	10000	38.80	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
6	20240329	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	360	2	2.67	257491410	18757	57.96	13410	13990	13410	17490	9430	13460	13727.75	1.44	0	-2075	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	647	-11.85	6.04	12	0.40	-1166.00	2287.00	22400	20240111	-38.30	10000	20230810	38.20	22400	-38.30	20240111	11110	24.39	20240312	22400	-38.30	20240111	10000	38.20	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
7	20240329	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	360	2	2.67	223423300	16299	50.36	13410	13990	13410	17490	9430	13460	13707.79	1.44	0	-1563	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	647	-11.85	6.04	12	0.35	-1166.00	2287.00	22400	20240111	-38.30	10000	20230810	38.20	22400	-38.30	20240111	11110	24.39	20240312	22400	-38.30	20240111	10000	38.20	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
8	20240329	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	180	2	1.34	137338670	10066	31.10	13410	13990	13410	17490	9430	13460	13643.82	1.44	0	-764	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	639	-11.70	5.96	12	0.21	-1166.00	2287.00	22400	20240111	-39.11	10000	20230810	36.40	22400	-39.11	20240111	11110	22.77	20240312	22400	-39.11	20240111	10000	36.40	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
9	20240329	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	40	2	0.30	32841120	2438	7.53	13410	13930	13410	17490	9430	13460	13470.52	1.44	0	-73	14280	13870	13390	12980	12500	14075	13185	23	4030	500	8610	10	1	4684781	632	-11.58	5.90	12	0.05	-1166.00	2287.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	11110	21.51	20240312	22400	-39.73	20240111	10000	35.00	20230810	0.40	N	279600	500	23 억		67670	N	N	0	N	00	N
10	20240328	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	60	2	0.45	430936360	32061	42.61	12910	13800	12910	17420	9380	13400	13441.14	1.51	0	-3209	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	631	-11.54	5.89	12	0.68	-1166.00	2287.00	22400	20240111	-39.91	10000	20230810	34.60	22400	-39.91	20240111	11110	21.15	20240312	22400	-39.91	20240111	10000	34.60	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
11	20240328	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	90	2	0.67	418442370	31133	41.38	12910	13800	12910	17420	9380	13400	13440.48	1.51	0	-3198	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	632	-11.57	5.90	12	0.66	-1166.00	2287.00	22400	20240111	-39.78	10000	20230810	34.90	22400	-39.78	20240111	11110	21.42	20240312	22400	-39.78	20240111	10000	34.90	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
12	20240328	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	140	2	1.04	401533140	29880	39.71	12910	13800	12910	17420	9380	13400	13438.19	1.51	0	-3054	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	634	-11.61	5.92	12	0.64	-1166.00	2287.00	22400	20240111	-39.55	10000	20230810	35.40	22400	-39.55	20240111	11110	21.87	20240312	22400	-39.55	20240111	10000	35.40	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
13	20240328	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	20	2	0.15	331009590	24670	32.79	12910	13800	12910	17420	9380	13400	13417.49	1.51	0	-2586	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	629	-11.51	5.87	12	0.53	-1166.00	2287.00	22400	20240111	-40.09	10000	20230810	34.20	22400	-40.09	20240111	11110	20.79	20240312	22400	-40.09	20240111	10000	34.20	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
14	20240328	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	150	2	1.12	327462030	24406	32.44	12910	13800	12910	17420	9380	13400	13417.28	1.51	0	-2639	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	635	-11.62	5.92	12	0.52	-1166.00	2287.00	22400	20240111	-39.51	10000	20230810	35.50	22400	-39.51	20240111	11110	21.96	20240312	22400	-39.51	20240111	10000	35.50	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
15	20240328	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	30	2	0.22	286534400	21348	28.37	12910	13800	12910	17420	9380	13400	13422.07	1.51	0	-2291	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	629	-11.52	5.87	12	0.46	-1166.00	2287.00	22400	20240111	-40.04	10000	20230810	34.30	22400	-40.04	20240111	11110	20.88	20240312	22400	-40.04	20240111	10000	34.30	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
16	20240328	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	180	2	1.34	165290520	12481	16.59	12910	13720	12910	17420	9380	13400	13243.37	1.51	0	2122	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	636	-11.65	5.94	12	0.27	-1166.00	2287.00	22400	20240111	-39.38	10000	20230810	35.80	22400	-39.38	20240111	11110	22.23	20240312	22400	-39.38	20240111	10000	35.80	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
17	20240328	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-230	5	-1.72	71742610	5465	7.26	12910	13200	12910	17420	9380	13400	13127.65	1.51	0	1829	14486	13942	12916	12372	11346	14215	12645	23	4020	500	8570	10	1	4684781	617	-11.30	5.76	12	0.12	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.40	N	279600	500	23 억		70843	N	N	0	N	00	N
18	20240327	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	1400	2	11.67	974890640	74993	1064.03	12000	13460	11890	15600	8400	12000	12999.68	1.49	0	2528	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	628	-11.49	5.86	12	1.60	-1166.00	2287.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	11110	20.61	20240312	22400	-40.18	20240111	10000	34.00	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
19	20240327	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	1340	2	11.17	931056650	71714	1017.51	12000	13460	11890	15600	8400	12000	12982.91	1.49	0	2869	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	625	-11.44	5.83	12	1.53	-1166.00	2287.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	11110	20.07	20240312	22400	-40.45	20240111	10000	33.40	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
20	20240327	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	1000	2	8.33	882159090	68009	964.94	12000	13460	11890	15600	8400	12000	12971.21	1.49	0	2724	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	609	-11.15	5.68	12	1.45	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
21	20240327	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	1200	2	10.00	853113780	65783	933.36	12000	13460	11890	15600	8400	12000	12968.61	1.49	0	3336	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	618	-11.32	5.77	12	1.40	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
22	20240327	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	1120	2	9.33	806588950	62229	882.93	12000	13460	11890	15600	8400	12000	12961.62	1.49	0	3008	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	615	-11.25	5.74	12	1.33	-1166.00	2287.00	22400	20240111	-41.43	10000	20230810	31.20	22400	-41.43	20240111	11110	18.09	20240312	22400	-41.43	20240111	10000	31.20	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
23	20240327	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	1130	2	9.42	592712470	46072	653.69	12000	13250	11890	15600	8400	12000	12864.92	1.49	0	306	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	615	-11.26	5.74	12	0.98	-1166.00	2287.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	11110	18.18	20240312	22400	-41.38	20240111	10000	31.30	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
24	20240327	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	670	2	5.58	176992460	14197	201.43	12000	13000	11890	15600	8400	12000	12466.89	1.49	0	643	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	594	-10.87	5.54	12	0.30	-1166.00	2287.00	22400	20240111	-43.44	10000	20230810	26.70	22400	-43.44	20240111	11110	14.04	20240312	22400	-43.44	20240111	10000	26.70	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
25	20240327	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	60	2	0.50	19653520	1640	23.27	12000	12090	11890	15600	8400	12000	11983.85	1.49	0	7	12266	12132	11866	11732	11466	12200	11800	23	3600	500	7680	10	1	4684781	565	-10.34	5.27	12	0.04	-1166.00	2287.00	22400	20240111	-46.16	10000	20230810	20.60	22400	-46.16	20240111	11110	8.55	20240312	22400	-46.16	20240111	10000	20.60	20230810	0.42	N	279600	500	23 억		69910	N	N	0	N	00	N
26	20240326	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	500	2	4.35	82870240	7048	88.08	11600	12000	11600	14950	8050	11500	11757.98	1.43	0	2935	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	562	-10.29	5.25	12	0.15	-1166.00	2287.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11110	8.01	20240312	22400	-46.43	20240111	10000	20.00	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
27	20240326	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	360	2	3.13	72157450	6150	76.86	11600	11880	11600	14950	8050	11500	11732.92	1.43	0	2788	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	556	-10.17	5.19	12	0.13	-1166.00	2287.00	22400	20240111	-47.05	10000	20230810	18.60	22400	-47.05	20240111	11110	6.75	20240312	22400	-47.05	20240111	10000	18.60	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
28	20240326	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	300	2	2.61	65824650	5615	70.17	11600	11880	11600	14950	8050	11500	11723.00	1.43	0	2552	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	553	-10.12	5.16	12	0.12	-1166.00	2287.00	22400	20240111	-47.32	10000	20230810	18.00	22400	-47.32	20240111	11110	6.21	20240312	22400	-47.32	20240111	10000	18.00	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
29	20240326	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	230	2	2.00	35897320	3079	38.48	11600	11770	11600	14950	8050	11500	11658.76	1.43	0	1086	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	550	-10.06	5.13	12	0.07	-1166.00	2287.00	22400	20240111	-47.63	10000	20230810	17.30	22400	-47.63	20240111	11110	5.58	20240312	22400	-47.63	20240111	10000	17.30	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
30	20240326	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	240	2	2.09	24549660	2110	26.37	11600	11770	11600	14950	8050	11500	11634.91	1.43	0	1068	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	550	-10.07	5.13	12	0.05	-1166.00	2287.00	22400	20240111	-47.59	10000	20230810	17.40	22400	-47.59	20240111	11110	5.67	20240312	22400	-47.59	20240111	10000	17.40	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
31	20240326	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	210	2	1.83	23305430	2004	25.04	11600	11770	11600	14950	8050	11500	11629.46	1.43	0	1065	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	549	-10.04	5.12	12	0.04	-1166.00	2287.00	22400	20240111	-47.72	10000	20230810	17.10	22400	-47.72	20240111	11110	5.40	20240312	22400	-47.72	20240111	10000	17.10	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
32	20240326	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	250	2	2.17	20288970	1747	21.83	11600	11760	11600	14950	8050	11500	11613.61	1.43	0	1215	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	550	-10.08	5.14	12	0.04	-1166.00	2287.00	22400	20240111	-47.54	10000	20230810	17.50	22400	-47.54	20240111	11110	5.76	20240312	22400	-47.54	20240111	10000	17.50	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
33	20240326	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	130	2	1.13	3070280	264	3.30	11600	11640	11600	14950	8050	11500	11629.85	1.43	0	41	11986	11742	11556	11312	11126	11715	11285	23	3450	500	7360	10	1	4684781	545	-9.97	5.09	12	0.01	-1166.00	2287.00	22400	20240111	-48.08	10000	20230810	16.30	22400	-48.08	20240111	11110	4.68	20240312	22400	-48.08	20240111	10000	16.30	20230810	0.43	N	279600	500	23 억		67079	N	N	0	N	00	N
34	20240325	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	80	2	0.70	91947980	8002	65.00	11500	11800	11370	14840	8000	11420	11490.62	1.43	0	234	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	539	-9.86	5.03	12	0.17	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
35	20240325	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	140	2	1.23	86050160	7491	60.85	11500	11800	11370	14840	8000	11420	11487.14	1.43	0	-56	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	542	-9.91	5.05	12	0.16	-1166.00	2287.00	22400	20240111	-48.39	10000	20230810	15.60	22400	-48.39	20240111	11110	4.05	20240312	22400	-48.39	20240111	10000	15.60	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
36	20240325	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	40	2	0.35	85000570	7400	60.11	11500	11800	11370	14840	8000	11420	11486.56	1.43	0	-87	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	537	-9.83	5.01	12	0.16	-1166.00	2287.00	22400	20240111	-48.84	10000	20230810	14.60	22400	-48.84	20240111	11110	3.15	20240312	22400	-48.84	20240111	10000	14.60	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
37	20240325	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	30	2	0.26	52726430	4583	37.23	11500	11800	11370	14840	8000	11420	11504.79	1.43	0	-344	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	536	-9.82	5.01	12	0.10	-1166.00	2287.00	22400	20240111	-48.88	10000	20230810	14.50	22400	-48.88	20240111	11110	3.06	20240312	22400	-48.88	20240111	10000	14.50	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
38	20240325	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-10	5	-0.09	44523290	3865	31.39	11500	11800	11380	14840	8000	11420	11519.61	1.43	0	234	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	535	-9.79	4.99	12	0.08	-1166.00	2287.00	22400	20240111	-49.06	10000	20230810	14.10	22400	-49.06	20240111	11110	2.70	20240312	22400	-49.06	20240111	10000	14.10	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
39	20240325	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	210	2	1.84	20982020	1814	14.73	11500	11800	11490	14840	8000	11420	11566.71	1.43	0	145	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	545	-9.97	5.09	12	0.04	-1166.00	2287.00	22400	20240111	-48.08	10000	20230810	16.30	22400	-48.08	20240111	11110	4.68	20240312	22400	-48.08	20240111	10000	16.30	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
40	20240325	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	240	2	2.10	6854870	587	4.77	11500	11800	11490	14840	8000	11420	11677.80	1.43	0	105	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	546	-10.00	5.10	12	0.01	-1166.00	2287.00	22400	20240111	-47.95	10000	20230810	16.60	22400	-47.95	20240111	11110	4.95	20240312	22400	-47.95	20240111	10000	16.60	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
41	20240325	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	80	2	0.70	761590	66	0.54	11500	11800	11490	14840	8000	11420	11539.24	1.43	0	23	12046	11732	11496	11182	10946	11615	11065	23	3420	500	7300	10	1	4684781	539	-9.86	5.03	12	0.00	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.42	N	279600	500	23 억		67124	N	N	0	N	00	N
42	20240322	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-20	5	-0.17	141073600	12311	123.07	11440	11810	11260	14870	8010	11440	11459.15	1.35	0	3815	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	535	-9.79	4.99	12	0.26	-1166.00	2287.00	22400	20240111	-49.02	10000	20230810	14.20	22400	-49.02	20240111	11110	2.79	20240312	22400	-49.02	20240111	10000	14.20	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
43	20240322	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	280	2	2.45	140329220	12247	122.43	11440	11810	11260	14870	8010	11440	11458.25	1.35	0	3816	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	549	-10.05	5.12	12	0.26	-1166.00	2287.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11110	5.49	20240312	22400	-47.68	20240111	10000	17.20	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
44	20240322	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-30	5	-0.26	92780160	8160	81.58	11440	11550	11260	14870	8010	11440	11370.12	1.35	0	1647	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	535	-9.79	4.99	12	0.17	-1166.00	2287.00	22400	20240111	-49.06	10000	20230810	14.10	22400	-49.06	20240111	11110	2.70	20240312	22400	-49.06	20240111	10000	14.10	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
45	20240322	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	30	2	0.26	80814930	7109	71.07	11440	11550	11260	14870	8010	11440	11367.97	1.35	0	1588	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	537	-9.84	5.02	12	0.15	-1166.00	2287.00	22400	20240111	-48.79	10000	20230810	14.70	22400	-48.79	20240111	11110	3.24	20240312	22400	-48.79	20240111	10000	14.70	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
46	20240322	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	50	2	0.44	77722920	6838	68.36	11440	11550	11260	14870	8010	11440	11366.32	1.35	0	1579	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	538	-9.85	5.02	12	0.15	-1166.00	2287.00	22400	20240111	-48.71	10000	20230810	14.90	22400	-48.71	20240111	11110	3.42	20240312	22400	-48.71	20240111	10000	14.90	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
47	20240322	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	60	2	0.52	76401080	6722	67.20	11440	11550	11260	14870	8010	11440	11365.83	1.35	0	1579	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	539	-9.86	5.03	12	0.14	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
48	20240322	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-110	5	-0.96	46379020	4097	40.96	11440	11450	11260	14870	8010	11440	11320.24	1.35	0	544	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	531	-9.72	4.95	12	0.09	-1166.00	2287.00	22400	20240111	-49.42	10000	20230810	13.30	22400	-49.42	20240111	11110	1.98	20240312	22400	-49.42	20240111	10000	13.30	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
49	20240322	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	10	2	0.09	13480380	1185	11.85	11440	11450	11340	14870	8010	11440	11375.85	1.35	0	705	11886	11662	11446	11222	11006	11555	11115	23	3430	500	7320	10	1	4684781	536	-9.82	5.01	12	0.03	-1166.00	2287.00	22400	20240111	-48.88	10000	20230810	14.50	22400	-48.88	20240111	11110	3.06	20240312	22400	-48.88	20240111	10000	14.50	20230810	0.42	N	279600	500	23 억		63309	N	N	0	N	00	N
50	20240321	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-40	5	-0.35	113292570	10003	74.45	11480	11670	11230	14920	8040	11480	11325.86	1.35	0	243	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	536	-9.81	5.00	12	0.21	-1166.00	2287.00	22400	20240111	-48.93	10000	20230810	14.40	22400	-48.93	20240111	11110	2.97	20240312	22400	-48.93	20240111	10000	14.40	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
51	20240321	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-130	5	-1.13	112892190	9968	74.19	11480	11670	11230	14920	8040	11480	11325.46	1.35	0	243	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	532	-9.73	4.96	12	0.21	-1166.00	2287.00	22400	20240111	-49.33	10000	20230810	13.50	22400	-49.33	20240111	11110	2.16	20240312	22400	-49.33	20240111	10000	13.50	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
52	20240321	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-80	5	-0.70	111833510	9875	73.50	11480	11670	11230	14920	8040	11480	11324.91	1.35	0	263	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	534	-9.78	4.98	12	0.21	-1166.00	2287.00	22400	20240111	-49.11	10000	20230810	14.00	22400	-49.11	20240111	11110	2.61	20240312	22400	-49.11	20240111	10000	14.00	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
53	20240321	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-130	5	-1.13	104965450	9270	69.00	11480	11670	11230	14920	8040	11480	11323.13	1.35	0	145	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	532	-9.73	4.96	12	0.20	-1166.00	2287.00	22400	20240111	-49.33	10000	20230810	13.50	22400	-49.33	20240111	11110	2.16	20240312	22400	-49.33	20240111	10000	13.50	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
54	20240321	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-180	5	-1.57	40034070	3518	26.19	11480	11670	11290	14920	8040	11480	11379.78	1.35	0	-727	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	529	-9.69	4.94	12	0.08	-1166.00	2287.00	22400	20240111	-49.55	10000	20230810	13.00	22400	-49.55	20240111	11110	1.71	20240312	22400	-49.55	20240111	10000	13.00	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
55	20240321	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-80	5	-0.70	16203810	1410	10.49	11480	11670	11400	14920	8040	11480	11492.06	1.35	0	-797	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	534	-9.78	4.98	12	0.03	-1166.00	2287.00	22400	20240111	-49.11	10000	20230810	14.00	22400	-49.11	20240111	11110	2.61	20240312	22400	-49.11	20240111	10000	14.00	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
56	20240321	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	20	2	0.17	13845580	1204	8.96	11480	11670	11480	14920	8040	11480	11499.65	1.35	0	-631	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	539	-9.86	5.03	12	0.03	-1166.00	2287.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
57	20240321	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	0	3	0.00	2677970	233	1.73	11480	11670	11480	14920	8040	11480	11493.43	1.35	0	-131	12060	11770	11600	11310	11140	11685	11225	23	3440	500	7340	10	1	4684781	538	-9.85	5.02	12	0.00	-1166.00	2287.00	22400	20240111	-48.75	10000	20230810	14.80	22400	-48.75	20240111	11110	3.33	20240312	22400	-48.75	20240111	10000	14.80	20230810	0.42	N	279600	500	23 억		63066	N	N	0	N	00	N
58	20240320	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	-400	5	-3.37	155199300	13434	76.15	11860	11890	11430	15440	8320	11880	11552.72	1.42	0	-3352	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	538	-9.85	5.02	12	0.29	-1166.00	2287.00	22400	20240111	-48.75	10000	20230810	14.80	22400	-48.75	20240111	11110	3.33	20240312	22400	-48.75	20240111	10000	14.80	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
59	20240320	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-350	5	-2.95	151832770	13141	74.49	11860	11890	11430	15440	8320	11880	11554.13	1.42	0	-3190	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	540	-9.89	5.04	12	0.28	-1166.00	2287.00	22400	20240111	-48.53	10000	20230810	15.30	22400	-48.53	20240111	11110	3.78	20240312	22400	-48.53	20240111	10000	15.30	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
60	20240320	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	-420	5	-3.54	140289790	12138	68.81	11860	11890	11430	15440	8320	11880	11557.90	1.42	0	-2363	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	537	-9.83	5.01	12	0.26	-1166.00	2287.00	22400	20240111	-48.84	10000	20230810	14.60	22400	-48.84	20240111	11110	3.15	20240312	22400	-48.84	20240111	10000	14.60	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
61	20240320	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-300	5	-2.53	113284810	9785	55.47	11860	11890	11460	15440	8320	11880	11577.39	1.42	0	-1745	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	542	-9.93	5.06	12	0.21	-1166.00	2287.00	22400	20240111	-48.30	10000	20230810	15.80	22400	-48.30	20240111	11110	4.23	20240312	22400	-48.30	20240111	10000	15.80	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
62	20240320	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-290	5	-2.44	74955170	6455	36.59	11860	11890	11530	15440	8320	11880	11611.96	1.42	0	-1667	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	543	-9.94	5.07	12	0.14	-1166.00	2287.00	22400	20240111	-48.26	10000	20230810	15.90	22400	-48.26	20240111	11110	4.32	20240312	22400	-48.26	20240111	10000	15.90	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
63	20240320	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-280	5	-2.36	51468570	4424	25.08	11860	11890	11580	15440	8320	11880	11633.94	1.42	0	-1281	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	543	-9.95	5.07	12	0.09	-1166.00	2287.00	22400	20240111	-48.21	10000	20230810	16.00	22400	-48.21	20240111	11110	4.41	20240312	22400	-48.21	20240111	10000	16.00	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
64	20240320	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-160	5	-1.35	9256890	793	4.50	11860	11890	11610	15440	8320	11880	11673.25	1.42	0	81	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	549	-10.05	5.12	12	0.02	-1166.00	2287.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11110	5.49	20240312	22400	-47.68	20240111	10000	17.20	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
65	20240320	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-20	5	-0.17	23720	2	0.01	11860	11860	11860	15440	8320	11880	11860.00	1.42	0	-2	12140	12010	11770	11640	11400	12075	11705	23	3560	500	7600	10	1	4684781	556	-10.17	5.19	12	0.00	-1166.00	2287.00	22400	20240111	-47.05	10000	20230810	18.60	22400	-47.05	20240111	11110	6.75	20240312	22400	-47.05	20240111	10000	18.60	20230810	0.40	N	279600	500	23 억		66417	N	N	0	N	00	N
66	20240319	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-20	5	-0.17	206852860	17641	121.75	11850	11900	11530	15470	8330	11900	11725.69	1.45	0	-1619	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	557	-29.85	3.36	12	0.38	-398.00	3538.00	22400	20240111	-46.96	10000	20230810	18.80	22400	-46.96	20240111	11110	6.93	20240312	22400	-46.96	20240111	10000	18.80	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
67	20240319	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-230	5	-1.93	201500270	17188	118.63	11850	11900	11530	15470	8330	11900	11723.31	1.45	0	-1516	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	547	-29.32	3.30	12	0.37	-398.00	3538.00	22400	20240111	-47.90	10000	20230810	16.70	22400	-47.90	20240111	11110	5.04	20240312	22400	-47.90	20240111	10000	16.70	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
68	20240319	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-60	5	-0.50	138283410	11860	81.86	11850	11860	11530	15470	8330	11900	11659.65	1.45	0	-1339	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	555	-29.75	3.35	12	0.25	-398.00	3538.00	22400	20240111	-47.14	10000	20230810	18.40	22400	-47.14	20240111	11110	6.57	20240312	22400	-47.14	20240111	10000	18.40	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
69	20240319	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-320	5	-2.69	126868150	10890	75.16	11850	11860	11530	15470	8330	11900	11649.97	1.45	0	-983	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	542	-29.10	3.27	12	0.23	-398.00	3538.00	22400	20240111	-48.30	10000	20230810	15.80	22400	-48.30	20240111	11110	4.23	20240312	22400	-48.30	20240111	10000	15.80	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
70	20240319	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-310	5	-2.61	80784420	6902	47.64	11850	11860	11550	15470	8330	11900	11704.49	1.45	0	-277	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	543	-29.12	3.28	12	0.15	-398.00	3538.00	22400	20240111	-48.26	10000	20230810	15.90	22400	-48.26	20240111	11110	4.32	20240312	22400	-48.26	20240111	10000	15.90	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
71	20240319	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-220	5	-1.85	78337120	6691	46.18	11850	11860	11550	15470	8330	11900	11707.83	1.45	0	-276	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	547	-29.35	3.30	12	0.14	-398.00	3538.00	22400	20240111	-47.86	10000	20230810	16.80	22400	-47.86	20240111	11110	5.13	20240312	22400	-47.86	20240111	10000	16.80	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
72	20240319	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-160	5	-1.34	56659560	4844	33.43	11850	11860	11550	15470	8330	11900	11696.85	1.45	0	-24	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	550	-29.50	3.32	12	0.10	-398.00	3538.00	22400	20240111	-47.59	10000	20230810	17.40	22400	-47.59	20240111	11110	5.67	20240312	22400	-47.59	20240111	10000	17.40	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
73	20240319	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-220	5	-1.85	14969430	1273	8.79	11850	11860	11660	15470	8330	11900	11759.18	1.45	0	35	12326	12112	11876	11662	11426	12220	11770	23	3570	500	7610	10	1	4684781	547	-29.35	3.30	12	0.03	-398.00	3538.00	22400	20240111	-47.86	10000	20230810	16.80	22400	-47.86	20240111	11110	5.13	20240312	22400	-47.86	20240111	10000	16.80	20230810	0.40	N	279600	500	23 억		68036	N	N	0	N	00	N
74	20240318	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	190	2	1.62	171401140	14486	100.58	11720	12090	11640	15220	8200	11710	11833.33	1.39	0	2770	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	557	-29.90	3.36	12	0.31	-398.00	3538.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11110	7.11	20240312	22400	-46.88	20240111	10000	19.00	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
75	20240318	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	190	2	1.62	169402630	14317	99.41	11720	12090	11640	15220	8200	11710	11833.57	1.39	0	2757	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	557	-29.90	3.36	12	0.31	-398.00	3538.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11110	7.11	20240312	22400	-46.88	20240111	10000	19.00	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
76	20240318	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	260	2	2.22	136385450	11528	80.04	11720	12090	11640	15220	8200	11710	11832.39	1.39	0	2401	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	561	-30.08	3.38	12	0.25	-398.00	3538.00	22400	20240111	-46.56	10000	20230810	19.70	22400	-46.56	20240111	11110	7.74	20240312	22400	-46.56	20240111	10000	19.70	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
77	20240318	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	240	2	2.05	103657590	8796	61.07	11720	11950	11640	15220	8200	11710	11785.92	1.39	0	636	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	560	-30.03	3.38	12	0.19	-398.00	3538.00	22400	20240111	-46.65	10000	20230810	19.50	22400	-46.65	20240111	11110	7.56	20240312	22400	-46.65	20240111	10000	19.50	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
78	20240318	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	70	2	0.60	57866650	4934	34.26	11720	11860	11640	15220	8200	11710	11728.71	1.39	0	-1788	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	552	-29.60	3.33	12	0.11	-398.00	3538.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11110	6.03	20240312	22400	-47.41	20240111	10000	17.80	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
79	20240318	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	40	2	0.34	56948930	4856	33.72	11720	11860	11640	15220	8200	11710	11728.10	1.39	0	-1788	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	550	-29.52	3.32	12	0.10	-398.00	3538.00	22400	20240111	-47.54	10000	20230810	17.50	22400	-47.54	20240111	11110	5.76	20240312	22400	-47.54	20240111	10000	17.50	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
80	20240318	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	0	3	0.00	48981410	4180	29.02	11720	11820	11640	15220	8200	11710	11718.34	1.39	0	-1469	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	549	-29.42	3.31	12	0.09	-398.00	3538.00	22400	20240111	-47.72	10000	20230810	17.10	22400	-47.72	20240111	11110	5.40	20240312	22400	-47.72	20240111	10000	17.10	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
81	20240318	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-30	5	-0.26	22344240	1911	13.27	11720	11720	11680	15220	8200	11710	11690.94	1.39	0	-1679	12236	11972	11686	11422	11136	12105	11555	23	3510	500	7490	10	1	4684781	547	-29.35	3.30	12	0.04	-398.00	3538.00	22400	20240111	-47.86	10000	20230810	16.80	22400	-47.86	20240111	11110	5.13	20240312	22400	-47.86	20240111	10000	16.80	20230810	0.40	N	279600	500	23 억		65266	N	N	0	N	00	N
82	20240315	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-60	5	-0.51	165848920	14402	74.97	11590	11950	11400	15300	8240	11770	11515.69	1.37	0	1123	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	549	-29.42	3.31	12	0.31	-398.00	3538.00	22400	20240111	-47.72	10000	20230810	17.10	22400	-47.72	20240111	11110	5.40	20240312	22400	-47.72	20240111	10000	17.10	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
83	20240315	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-90	5	-0.76	163600600	14210	73.97	11590	11950	11400	15300	8240	11770	11513.06	1.37	0	1222	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	547	-29.35	3.30	12	0.30	-398.00	3538.00	22400	20240111	-47.86	10000	20230810	16.80	22400	-47.86	20240111	11110	5.13	20240312	22400	-47.86	20240111	10000	16.80	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
84	20240315	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-270	5	-2.29	114075170	9888	51.47	11590	11950	11480	15300	8240	11770	11536.73	1.37	0	395	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	539	-28.89	3.25	12	0.21	-398.00	3538.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
85	20240315	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-280	5	-2.38	110066410	9539	49.66	11590	11950	11490	15300	8240	11770	11538.57	1.37	0	450	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	538	-28.87	3.25	12	0.20	-398.00	3538.00	22400	20240111	-48.71	10000	20230810	14.90	22400	-48.71	20240111	11110	3.42	20240312	22400	-48.71	20240111	10000	14.90	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
86	20240315	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-190	5	-1.61	98910740	8570	44.61	11590	11950	11490	15300	8240	11770	11541.51	1.37	0	685	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	542	-29.10	3.27	12	0.18	-398.00	3538.00	22400	20240111	-48.30	10000	20230810	15.80	22400	-48.30	20240111	11110	4.23	20240312	22400	-48.30	20240111	10000	15.80	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
87	20240315	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-170	5	-1.44	54415120	4711	24.52	11590	11950	11490	15300	8240	11770	11550.65	1.37	0	1226	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	543	-29.15	3.28	12	0.10	-398.00	3538.00	22400	20240111	-48.21	10000	20230810	16.00	22400	-48.21	20240111	11110	4.41	20240312	22400	-48.21	20240111	10000	16.00	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
88	20240315	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	80	2	0.68	50884580	4408	22.95	11590	11950	11490	15300	8240	11770	11543.69	1.37	0	1296	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	555	-29.77	3.35	12	0.09	-398.00	3538.00	22400	20240111	-47.10	10000	20230810	18.50	22400	-47.10	20240111	11110	6.66	20240312	22400	-47.10	20240111	10000	18.50	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
89	20240315	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-280	5	-2.38	32310610	2805	14.60	11590	11700	11490	15300	8240	11770	11518.93	1.37	0	1881	12590	12180	11940	11530	11290	12060	11410	23	3530	500	7530	10	1	4684781	538	-28.87	3.25	12	0.06	-398.00	3538.00	22400	20240111	-48.71	10000	20230810	14.90	22400	-48.71	20240111	11110	3.42	20240312	22400	-48.71	20240111	10000	14.90	20230810	0.40	N	279600	500	23 억		64273	N	N	0	N	00	N
90	20240314	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	10	2	0.09	229622650	19210	115.73	12250	12350	11700	15280	8240	11760	11953.33	1.43	0	-2772	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	551	-29.57	3.33	12	0.41	-398.00	3538.00	22400	20240111	-47.46	10000	20230810	17.70	22400	-47.46	20240111	11110	5.94	20240312	22400	-47.46	20240111	10000	17.70	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
91	20240314	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-20	5	-0.17	203953450	17051	102.72	12250	12350	11700	15280	8240	11760	11961.38	1.43	0	-2763	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	550	-29.50	3.32	12	0.36	-398.00	3538.00	22400	20240111	-47.59	10000	20230810	17.40	22400	-47.59	20240111	11110	5.67	20240312	22400	-47.59	20240111	10000	17.40	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
92	20240314	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	70	2	0.60	165118450	13744	82.80	12250	12350	11710	15280	8240	11760	12013.86	1.43	0	-3027	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	554	-29.72	3.34	12	0.29	-398.00	3538.00	22400	20240111	-47.19	10000	20230810	18.30	22400	-47.19	20240111	11110	6.48	20240312	22400	-47.19	20240111	10000	18.30	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
93	20240314	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	70	2	0.60	161523920	13440	80.97	12250	12350	11710	15280	8240	11760	12018.15	1.43	0	-2955	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	554	-29.72	3.34	12	0.29	-398.00	3538.00	22400	20240111	-47.19	10000	20230810	18.30	22400	-47.19	20240111	11110	6.48	20240312	22400	-47.19	20240111	10000	18.30	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
94	20240314	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	90	2	0.77	157750410	13121	79.05	12250	12350	11710	15280	8240	11760	12022.74	1.43	0	-2839	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	555	-29.77	3.35	12	0.28	-398.00	3538.00	22400	20240111	-47.10	10000	20230810	18.50	22400	-47.10	20240111	11110	6.66	20240312	22400	-47.10	20240111	10000	18.50	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
95	20240314	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	10	2	0.09	131708680	10910	65.73	12250	12350	11760	15280	8240	11760	12072.29	1.43	0	-1482	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	551	-29.57	3.33	12	0.23	-398.00	3538.00	22400	20240111	-47.46	10000	20230810	17.70	22400	-47.46	20240111	11110	5.94	20240312	22400	-47.46	20240111	10000	17.70	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
96	20240314	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	110	2	0.94	106464240	8777	52.88	12250	12350	11870	15280	8240	11760	12129.91	1.43	0	-99	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	556	-29.82	3.36	12	0.19	-398.00	3538.00	22400	20240111	-47.01	10000	20230810	18.70	22400	-47.01	20240111	11110	6.84	20240312	22400	-47.01	20240111	10000	18.70	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
97	20240314	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	540	2	4.59	45167810	3718	22.40	12250	12300	12040	15280	8240	11760	12148.42	1.43	0	615	13166	12462	11976	11272	10786	12220	11030	23	3520	500	7520	10	1	4684781	576	-30.90	3.48	12	0.08	-398.00	3538.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11110	10.71	20240312	22400	-45.09	20240111	10000	23.00	20230810	0.40	N	279600	500	23 억		67195	N	N	0	N	00	N
98	20240313	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-20	5	-0.17	194887900	16591	48.94	12000	12680	11490	15310	8250	11780	11746.60	1.46	0	-957	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	551	-29.55	3.32	12	0.35	-398.00	3538.00	22400	20240111	-47.50	10000	20230810	17.60	22400	-47.50	20240111	11110	5.85	20240312	22400	-47.50	20240111	10000	17.60	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
99	20240313	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-10	5	-0.08	187671200	15979	47.13	12000	12680	11490	15310	8250	11780	11744.87	1.46	0	-847	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	551	-29.57	3.33	12	0.34	-398.00	3538.00	22400	20240111	-47.46	10000	20230810	17.70	22400	-47.46	20240111	11110	5.94	20240312	22400	-47.46	20240111	10000	17.70	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
100	20240313	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-180	5	-1.53	165530520	14087	41.55	12000	12680	11490	15310	8250	11780	11750.59	1.46	0	-522	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	543	-29.15	3.28	12	0.30	-398.00	3538.00	22400	20240111	-48.21	10000	20230810	16.00	22400	-48.21	20240111	11110	4.41	20240312	22400	-48.21	20240111	10000	16.00	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
101	20240313	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-250	5	-2.12	158438490	13473	39.74	12000	12680	11490	15310	8250	11780	11759.70	1.46	0	-297	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	540	-28.97	3.26	12	0.29	-398.00	3538.00	22400	20240111	-48.53	10000	20230810	15.30	22400	-48.53	20240111	11110	3.78	20240312	22400	-48.53	20240111	10000	15.30	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
102	20240313	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-280	5	-2.38	156797240	13331	39.32	12000	12680	11490	15310	8250	11780	11761.85	1.46	0	-204	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	539	-28.89	3.25	12	0.28	-398.00	3538.00	22400	20240111	-48.66	10000	20230810	15.00	22400	-48.66	20240111	11110	3.51	20240312	22400	-48.66	20240111	10000	15.00	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
103	20240313	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	0	3	0.00	114353140	9665	28.51	12000	12680	11600	15310	8250	11780	11831.68	1.46	0	1263	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	552	-29.60	3.33	12	0.21	-398.00	3538.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11110	6.03	20240312	22400	-47.41	20240111	10000	17.80	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
104	20240313	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-30	5	-0.25	102201370	8626	25.44	12000	12680	11600	15310	8250	11780	11848.06	1.46	0	1507	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	550	-29.52	3.32	12	0.18	-398.00	3538.00	22400	20240111	-47.54	10000	20230810	17.50	22400	-47.54	20240111	11110	5.76	20240312	22400	-47.54	20240111	10000	17.50	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
105	20240313	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	120	2	1.02	61462170	5168	15.24	12000	12680	11760	15310	8250	11780	11892.83	1.46	0	2602	12933	12356	11733	11156	10533	12045	10845	23	3530	500	7530	10	1	4684781	557	-29.90	3.36	12	0.11	-398.00	3538.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11110	7.11	20240312	22400	-46.88	20240111	10000	19.00	20230810	0.40	N	279600	500	23 억		68293	N	N	0	N	00	N
106	20240312	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-530	5	-4.31	394817810	33315	391.11	12310	12310	11110	16000	8620	12310	11851.05	1.46	0	834	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	552	-29.60	3.33	12	0.71	-398.00	3538.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11110	6.03	20240312	22400	-47.41	20240111	10000	17.80	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
107	20240312	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-470	5	-3.82	389364500	32853	385.69	12310	12310	11110	16000	8620	12310	11851.72	1.46	0	1135	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	555	-29.75	3.35	12	0.70	-398.00	3538.00	22400	20240111	-47.14	10000	20230810	18.40	22400	-47.14	20240111	11110	6.57	20240312	22400	-47.14	20240111	10000	18.40	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
108	20240312	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	-460	5	-3.74	199039900	16543	194.21	12310	12310	11850	16000	8620	12310	12031.67	1.46	0	-2777	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	555	-29.77	3.35	12	0.35	-398.00	3538.00	22400	20240111	-47.10	10000	20230810	18.50	22400	-47.10	20240111	11670	1.54	20240308	22400	-47.10	20240111	10000	18.50	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
109	20240312	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-330	5	-2.68	152075740	12607	148.00	12310	12310	11890	16000	8620	12310	12062.80	1.46	0	-2343	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	561	-30.10	3.39	12	0.27	-398.00	3538.00	22400	20240111	-46.52	10000	20230810	19.80	22400	-46.52	20240111	11670	2.66	20240308	22400	-46.52	20240111	10000	19.80	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
110	20240312	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-340	5	-2.76	122117560	10093	118.49	12310	12310	11960	16000	8620	12310	12099.23	1.46	0	-2008	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	561	-30.08	3.38	12	0.22	-398.00	3538.00	22400	20240111	-46.56	10000	20230810	19.70	22400	-46.56	20240111	11670	2.57	20240308	22400	-46.56	20240111	10000	19.70	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
111	20240312	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-170	5	-1.38	92596750	7636	89.65	12310	12310	12070	16000	8620	12310	12126.34	1.46	0	-297	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	569	-30.50	3.43	12	0.16	-398.00	3538.00	22400	20240111	-45.80	10000	20230810	21.40	22400	-45.80	20240111	11670	4.03	20240308	22400	-45.80	20240111	10000	21.40	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
112	20240312	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-150	5	-1.22	77827110	6417	75.33	12310	12310	12100	16000	8620	12310	12128.27	1.46	0	-427	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	570	-30.55	3.44	12	0.14	-398.00	3538.00	22400	20240111	-45.71	10000	20230810	21.60	22400	-45.71	20240111	11670	4.20	20240308	22400	-45.71	20240111	10000	21.60	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
113	20240312	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-210	5	-1.71	52915250	4362	51.21	12310	12310	12100	16000	8620	12310	12130.96	1.46	0	-277	12890	12600	12400	12110	11910	12500	12010	23	3690	500	7870	10	1	4684781	567	-30.40	3.42	12	0.09	-398.00	3538.00	22400	20240111	-45.98	10000	20230810	21.00	22400	-45.98	20240111	11670	3.68	20240308	22400	-45.98	20240111	10000	21.00	20230810	0.40	N	279600	500	23 억		68308	N	N	0	N	00	N
114	20240311	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-40	5	-0.32	105138630	8515	32.21	12350	12690	12200	16050	8650	12350	12347.46	1.54	0	-3648	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	577	-30.93	3.48	12	0.18	-398.00	3538.00	22400	20240111	-45.04	10000	20230810	23.10	22400	-45.04	20240111	11670	5.48	20240308	22400	-45.04	20240111	10000	23.10	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
115	20240311	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-140	5	-1.13	99663640	8070	30.53	12350	12690	12200	16050	8650	12350	12349.89	1.54	0	-3393	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	572	-30.68	3.45	12	0.17	-398.00	3538.00	22400	20240111	-45.49	10000	20230810	22.10	22400	-45.49	20240111	11670	4.63	20240308	22400	-45.49	20240111	10000	22.10	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
116	20240311	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-60	5	-0.49	77830600	6285	23.78	12350	12690	12290	16050	8650	12350	12383.55	1.54	0	-2568	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	576	-30.88	3.47	12	0.13	-398.00	3538.00	22400	20240111	-45.13	10000	20230810	22.90	22400	-45.13	20240111	11670	5.31	20240308	22400	-45.13	20240111	10000	22.90	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
117	20240311	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	30	2	0.24	48818460	3935	14.89	12350	12690	12310	16050	8650	12350	12406.22	1.54	0	-889	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	580	-31.11	3.50	12	0.08	-398.00	3538.00	22400	20240111	-44.73	10000	20230810	23.80	22400	-44.73	20240111	11670	6.08	20240308	22400	-44.73	20240111	10000	23.80	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
118	20240311	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	90	2	0.73	45628320	3678	13.91	12350	12690	12310	16050	8650	12350	12405.74	1.54	0	-741	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	583	-31.26	3.52	12	0.08	-398.00	3538.00	22400	20240111	-44.46	10000	20230810	24.40	22400	-44.46	20240111	11670	6.60	20240308	22400	-44.46	20240111	10000	24.40	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
119	20240311	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	90	2	0.73	39613490	3193	12.08	12350	12690	12310	16050	8650	12350	12406.35	1.54	0	-778	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	583	-31.26	3.52	12	0.07	-398.00	3538.00	22400	20240111	-44.46	10000	20230810	24.40	22400	-44.46	20240111	11670	6.60	20240308	22400	-44.46	20240111	10000	24.40	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
120	20240311	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	40	2	0.32	29305420	2366	8.95	12350	12690	12310	16050	8650	12350	12386.06	1.54	0	-664	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	580	-31.13	3.50	12	0.05	-398.00	3538.00	22400	20240111	-44.69	10000	20230810	23.90	22400	-44.69	20240111	11670	6.17	20240308	22400	-44.69	20240111	10000	23.90	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
121	20240311	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	50	2	0.40	14520900	1171	4.43	12350	12690	12350	16050	8650	12350	12400.43	1.54	0	-592	13003	12676	12173	11846	11343	12840	12010	23	3700	500	7900	10	1	4684781	581	-31.16	3.50	12	0.02	-398.00	3538.00	22400	20240111	-44.64	10000	20230810	24.00	22400	-44.64	20240111	11670	6.26	20240308	22400	-44.64	20240111	10000	24.00	20230810	0.40	N	279600	500	23 억		72132	N	N	0	N	00	N
122	20240308	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	630	2	5.38	318916380	26430	154.30	12000	12500	11670	15230	8210	11720	12066.45	1.46	0	3643	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	579	-31.03	3.49	12	0.56	-398.00	3538.00	22400	20240111	-44.87	10000	20230810	23.50	22400	-44.87	20240111	11670	5.83	20240308	22400	-44.87	20240111	10000	23.50	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
123	20240308	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	510	2	4.35	309968160	25706	150.07	12000	12500	11670	15230	8210	11720	12058.20	1.46	0	3861	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	573	-30.73	3.46	12	0.55	-398.00	3538.00	22400	20240111	-45.40	10000	20230810	22.30	22400	-45.40	20240111	11670	4.80	20240308	22400	-45.40	20240111	10000	22.30	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
124	20240308	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	240	2	2.05	198245010	16574	96.76	12000	12260	11670	15230	8210	11720	11961.20	1.46	0	4241	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	560	-30.05	3.38	12	0.35	-398.00	3538.00	22400	20240111	-46.61	10000	20230810	19.60	22400	-46.61	20240111	11670	2.49	20240308	22400	-46.61	20240111	10000	19.60	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
125	20240308	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	280	2	2.39	184693700	15443	90.16	12000	12260	11670	15230	8210	11720	11959.70	1.46	0	3420	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	562	-30.15	3.39	12	0.33	-398.00	3538.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11670	2.83	20240308	22400	-46.43	20240111	10000	20.00	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
126	20240308	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	320	2	2.73	157713530	13195	77.03	12000	12260	11670	15230	8210	11720	11952.52	1.46	0	3423	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	564	-30.25	3.40	12	0.28	-398.00	3538.00	22400	20240111	-46.25	10000	20230810	20.40	22400	-46.25	20240111	11670	3.17	20240308	22400	-46.25	20240111	10000	20.40	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
127	20240308	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	290	2	2.47	149541840	12520	73.09	12000	12260	11670	15230	8210	11720	11944.24	1.46	0	3468	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	563	-30.18	3.39	12	0.27	-398.00	3538.00	22400	20240111	-46.38	10000	20230810	20.10	22400	-46.38	20240111	11670	2.91	20240308	22400	-46.38	20240111	10000	20.10	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
128	20240308	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	270	2	2.30	116650330	9778	57.08	12000	12260	11670	15230	8210	11720	11929.88	1.46	0	1516	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	562	-30.13	3.39	12	0.21	-398.00	3538.00	22400	20240111	-46.47	10000	20230810	19.90	22400	-46.47	20240111	11670	2.74	20240308	22400	-46.47	20240111	10000	19.90	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
129	20240308	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	0	3	0.00	2451890	209	1.22	12000	12000	11720	15230	8210	11720	11731.53	1.46	0	-203	12606	12162	11926	11482	11246	12045	11365	23	3510	500	7500	10	1	4684781	549	-29.45	3.31	12	0.00	-398.00	3538.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11690	0.26	20240307	22400	-47.68	20240111	10000	17.20	20230810	0.40	N	279600	500	23 억		68425	N	N	0	N	00	N
130	20240307	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-280	5	-2.33	201381700	17095	238.39	12370	12370	11690	15600	8400	12000	11780.17	1.49	0	-1464	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	549	-29.45	3.31	12	0.36	-398.00	3538.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11690	0.26	20240307	22400	-47.68	20240111	10000	17.20	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
131	20240307	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-280	5	-2.33	182324360	15476	215.81	12370	12370	11700	15600	8400	12000	11781.10	1.49	0	-1453	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	549	-29.45	3.31	12	0.33	-398.00	3538.00	22400	20240111	-47.68	10000	20230810	17.20	22400	-47.68	20240111	11700	0.17	20240307	22400	-47.68	20240111	10000	17.20	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
132	20240307	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-270	5	-2.25	150397690	12752	177.83	12370	12370	11720	15600	8400	12000	11794.05	1.49	0	-1288	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	550	-29.47	3.32	12	0.27	-398.00	3538.00	22400	20240111	-47.63	10000	20230810	17.30	22400	-47.63	20240111	11720	0.09	20240307	22400	-47.63	20240111	10000	17.30	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
133	20240307	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-250	5	-2.08	134582370	11407	159.07	12370	12370	11720	15600	8400	12000	11798.23	1.49	0	-1599	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	550	-29.52	3.32	12	0.24	-398.00	3538.00	22400	20240111	-47.54	10000	20230810	17.50	22400	-47.54	20240111	11720	0.26	20240307	22400	-47.54	20240111	10000	17.50	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
134	20240307	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-270	5	-2.25	127293100	10788	150.44	12370	12370	11720	15600	8400	12000	11799.51	1.49	0	-1792	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	550	-29.47	3.32	12	0.23	-398.00	3538.00	22400	20240111	-47.63	10000	20230810	17.30	22400	-47.63	20240111	11720	0.09	20240307	22400	-47.63	20240111	10000	17.30	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
135	20240307	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-220	5	-1.83	75787790	6410	89.39	12370	12370	11740	15600	8400	12000	11823.37	1.49	0	-826	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	552	-29.60	3.33	12	0.14	-398.00	3538.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11730	0.43	20240306	22400	-47.41	20240111	10000	17.80	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
136	20240307	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-240	5	-2.00	46479960	3921	54.68	12370	12370	11750	15600	8400	12000	11854.11	1.49	0	50	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	551	-29.55	3.32	12	0.08	-398.00	3538.00	22400	20240111	-47.50	10000	20230810	17.60	22400	-47.50	20240111	11730	0.26	20240306	22400	-47.50	20240111	10000	17.60	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
137	20240307	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-220	5	-1.83	10710030	904	12.61	12370	12370	11770	15600	8400	12000	11847.38	1.49	0	451	12446	12222	11976	11752	11506	12335	11865	23	3600	500	7680	10	1	4684781	552	-29.60	3.33	12	0.02	-398.00	3538.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11730	0.43	20240306	22400	-47.41	20240111	10000	17.80	20230810	0.40	N	279600	500	23 억		69936	N	N	0	N	00	N
138	20240306	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	100	2	0.84	86075740	7171	67.91	11760	12200	11730	15470	8330	11900	12003.31	1.46	0	1419	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	562	-30.15	3.39	12	0.15	-398.00	3538.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11730	2.30	20240306	22400	-46.43	20240111	10000	20.00	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
139	20240306	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	200	2	1.68	82438490	6869	65.05	11760	12200	11730	15470	8330	11900	12001.53	1.46	0	1409	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	567	-30.40	3.42	12	0.15	-398.00	3538.00	22400	20240111	-45.98	10000	20230810	21.00	22400	-45.98	20240111	11730	3.15	20240306	22400	-45.98	20240111	10000	21.00	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
140	20240306	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	260	2	2.18	62589850	5238	49.60	11760	12160	11730	15470	8330	11900	11949.19	1.46	0	777	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	570	-30.55	3.44	12	0.11	-398.00	3538.00	22400	20240111	-45.71	10000	20230810	21.60	22400	-45.71	20240111	11730	3.67	20240306	22400	-45.71	20240111	10000	21.60	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
141	20240306	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	90	2	0.76	41792570	3518	33.31	11760	11990	11730	15470	8330	11900	11879.64	1.46	0	-6	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	562	-30.13	3.39	12	0.08	-398.00	3538.00	22400	20240111	-46.47	10000	20230810	19.90	22400	-46.47	20240111	11730	2.22	20240306	22400	-46.47	20240111	10000	19.90	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
142	20240306	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	-50	5	-0.42	34382400	2898	27.44	11760	11960	11730	15470	8330	11900	11864.18	1.46	0	-185	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	555	-29.77	3.35	12	0.06	-398.00	3538.00	22400	20240111	-47.10	10000	20230810	18.50	22400	-47.10	20240111	11730	1.02	20240306	22400	-47.10	20240111	10000	18.50	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
143	20240306	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-10	5	-0.08	12650600	1070	10.13	11760	11960	11730	15470	8330	11900	11822.99	1.46	0	-142	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	557	-29.87	3.36	12	0.02	-398.00	3538.00	22400	20240111	-46.92	10000	20230810	18.90	22400	-46.92	20240111	11730	1.36	20240306	22400	-46.92	20240111	10000	18.90	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
144	20240306	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-10	5	-0.08	10942020	926	8.77	11760	11960	11730	15470	8330	11900	11816.44	1.46	0	2	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	557	-29.87	3.36	12	0.02	-398.00	3538.00	22400	20240111	-46.92	10000	20230810	18.90	22400	-46.92	20240111	11730	1.36	20240306	22400	-46.92	20240111	10000	18.90	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
145	20240306	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-70	5	-0.59	2907330	247	2.34	11760	11830	11750	15470	8330	11900	11770.57	1.46	0	25	12526	12212	12046	11732	11566	12130	11650	23	3570	500	7610	10	1	4684781	554	-29.72	3.34	12	0.01	-398.00	3538.00	22400	20240111	-47.19	10000	20230810	18.30	22400	-47.19	20240111	11750	0.68	20240306	22400	-47.19	20240111	10000	18.30	20230810	0.40	N	279600	500	23 억		68512	N	N	0	N	00	N
146	20240305	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-460	5	-3.72	126313920	10537	193.16	12360	12360	11880	16060	8660	12360	11990.34	1.51	0	-2271	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	557	-29.90	3.36	12	0.22	-398.00	3538.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11840	0.51	20240229	22400	-46.88	20240111	10000	19.00	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
147	20240305	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-360	5	-2.91	111135880	9262	169.79	12360	12360	11880	16060	8660	12360	11999.12	1.51	0	-2257	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	562	-30.15	3.39	12	0.20	-398.00	3538.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11840	1.35	20240229	22400	-46.43	20240111	10000	20.00	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
148	20240305	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-390	5	-3.16	88777230	7394	135.55	12360	12360	11880	16060	8660	12360	12006.66	1.51	0	-2112	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	561	-30.08	3.38	12	0.16	-398.00	3538.00	22400	20240111	-46.56	10000	20230810	19.70	22400	-46.56	20240111	11840	1.10	20240229	22400	-46.56	20240111	10000	19.70	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
149	20240305	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-270	5	-2.18	80890850	6736	123.48	12360	12360	11880	16060	8660	12360	12008.74	1.51	0	-1627	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	566	-30.38	3.42	12	0.14	-398.00	3538.00	22400	20240111	-46.03	10000	20230810	20.90	22400	-46.03	20240111	11840	2.11	20240229	22400	-46.03	20240111	10000	20.90	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
150	20240305	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-360	5	-2.91	76427340	6365	116.68	12360	12360	11880	16060	8660	12360	12007.44	1.51	0	-1513	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	562	-30.15	3.39	12	0.14	-398.00	3538.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11840	1.35	20240229	22400	-46.43	20240111	10000	20.00	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
151	20240305	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-460	5	-3.72	65518880	5456	100.02	12360	12360	11880	16060	8660	12360	12008.59	1.51	0	-1253	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	557	-29.90	3.36	12	0.12	-398.00	3538.00	22400	20240111	-46.88	10000	20230810	19.00	22400	-46.88	20240111	11840	0.51	20240229	22400	-46.88	20240111	10000	19.00	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
152	20240305	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-410	5	-3.32	46226020	3837	70.34	12360	12360	11950	16060	8660	12360	12047.44	1.51	0	-1012	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	560	-30.03	3.38	12	0.08	-398.00	3538.00	22400	20240111	-46.65	10000	20230810	19.50	22400	-46.65	20240111	11840	0.93	20240229	22400	-46.65	20240111	10000	19.50	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
153	20240305	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-300	5	-2.43	6316110	519	9.51	12360	12360	12050	16060	8660	12360	12169.77	1.51	0	-171	12766	12562	12356	12152	11946	12460	12050	23	3700	500	7910	10	1	4684781	565	-30.30	3.41	12	0.01	-398.00	3538.00	22400	20240111	-46.16	10000	20230810	20.60	22400	-46.16	20240111	11840	1.86	20240229	22400	-46.16	20240111	10000	20.60	20230810	0.47	N	279600	500	23 억		70870	N	N	0	N	00	N
154	20240304	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-240	5	-1.90	67183590	5455	26.85	12470	12560	12150	16380	8820	12600	12315.14	1.54	0	-1352	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	579	-31.06	3.49	12	0.12	-398.00	3538.00	22400	20240111	-44.82	10000	20230810	23.60	22400	-44.82	20240111	11840	4.39	20240229	22400	-44.82	20240111	10000	23.60	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
155	20240304	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-120	5	-0.95	59246200	4814	23.70	12470	12560	12150	16380	8820	12600	12307.06	1.54	0	-1207	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	585	-31.36	3.53	12	0.10	-398.00	3538.00	22400	20240111	-44.29	10000	20230810	24.80	22400	-44.29	20240111	11840	5.41	20240229	22400	-44.29	20240111	10000	24.80	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
156	20240304	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-130	5	-1.03	49398720	4020	19.79	12470	12560	12150	16380	8820	12600	12288.24	1.54	0	-1049	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	584	-31.33	3.52	12	0.09	-398.00	3538.00	22400	20240111	-44.33	10000	20230810	24.70	22400	-44.33	20240111	11840	5.32	20240229	22400	-44.33	20240111	10000	24.70	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
157	20240304	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-200	5	-1.59	42614960	3475	17.11	12470	12470	12150	16380	8820	12600	12263.30	1.54	0	-962	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	581	-31.16	3.50	12	0.07	-398.00	3538.00	22400	20240111	-44.64	10000	20230810	24.00	22400	-44.64	20240111	11840	4.73	20240229	22400	-44.64	20240111	10000	24.00	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
158	20240304	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-340	5	-2.70	29677630	2432	11.97	12470	12470	12150	16380	8820	12600	12202.97	1.54	0	-646	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	574	-30.80	3.47	12	0.05	-398.00	3538.00	22400	20240111	-45.27	10000	20230810	22.60	22400	-45.27	20240111	11840	3.55	20240229	22400	-45.27	20240111	10000	22.60	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
159	20240304	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-420	5	-3.33	17100580	1402	6.90	12470	12470	12150	16380	8820	12600	12197.28	1.54	0	-300	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	571	-30.60	3.44	12	0.03	-398.00	3538.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11840	2.87	20240229	22400	-45.62	20240111	10000	21.80	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
160	20240304	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-440	5	-3.49	12425230	1018	5.01	12470	12470	12150	16380	8820	12600	12205.53	1.54	0	-259	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	570	-30.55	3.44	12	0.02	-398.00	3538.00	22400	20240111	-45.71	10000	20230810	21.60	22400	-45.71	20240111	11840	2.70	20240229	22400	-45.71	20240111	10000	21.60	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N
161	20240304	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-300	5	-2.38	1576540	128	0.63	12470	12470	12300	16380	8820	12600	12316.72	1.54	0	-3	14040	13320	12580	11860	11120	12950	11490	23	3780	500	8060	10	1	4684781	576	-30.90	3.48	12	0.00	-398.00	3538.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11840	3.89	20240229	22400	-45.09	20240111	10000	23.00	20230810	0.47	N	279600	500	23 억		72222	N	N	0	N	00	N