KissMeData/356680/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	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-60	5	-0.96	4674095670	753655	11.19	6150	6330	6090	8090	4370	6230	6201.94	0.41	0	-5221	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1761	617.00	4.35	12	2.64	10.00	1419.00	8310	20231212	-25.75	2700	20230428	128.52	7140	-13.59	20240328	5400	14.26	20240201	8310	-25.75	20231212	2700	128.52	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
3	20240329	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-90	5	-1.44	4156327510	669150	9.94	6150	6330	6120	8090	4370	6230	6211.29	0.41	0	-6819	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1753	614.00	4.33	12	2.34	10.00	1419.00	8310	20231212	-26.11	2700	20230428	127.41	7140	-14.01	20240328	5400	13.70	20240201	8310	-26.11	20231212	2700	127.41	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
4	20240329	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-40	5	-0.64	3455383440	555715	8.25	6150	6330	6120	8090	4370	6230	6217.86	0.41	0	-2539	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1767	619.00	4.36	12	1.95	10.00	1419.00	8310	20231212	-25.51	2700	20230428	129.26	7140	-13.31	20240328	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
5	20240329	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-60	5	-0.96	3223494300	518175	7.69	6150	6330	6120	8090	4370	6230	6220.82	0.41	0	-6240	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1761	617.00	4.35	12	1.82	10.00	1419.00	8310	20231212	-25.75	2700	20230428	128.52	7140	-13.59	20240328	5400	14.26	20240201	8310	-25.75	20231212	2700	128.52	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
6	20240329	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-70	5	-1.12	2900826760	465779	6.92	6150	6330	6120	8090	4370	6230	6227.89	0.41	0	-3666	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1758	616.00	4.34	12	1.63	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
7	20240329	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	20	2	0.32	2585812980	415079	6.16	6150	6330	6120	8090	4370	6230	6229.69	0.41	0	2517	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1784	625.00	4.40	12	1.45	10.00	1419.00	8310	20231212	-24.79	2700	20230428	131.48	7140	-12.46	20240328	5400	15.74	20240201	8310	-24.79	20231212	2700	131.48	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
8	20240329	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	80	2	1.28	1971148230	317284	4.71	6150	6310	6120	8090	4370	6230	6212.45	0.41	0	18698	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1801	631.00	4.45	12	1.11	10.00	1419.00	8310	20231212	-24.07	2700	20230428	133.70	7140	-11.62	20240328	5400	16.85	20240201	8310	-24.07	20231212	2700	133.70	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
9	20240329	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-70	5	-1.12	682732830	110807	1.65	6150	6230	6120	8090	4370	6230	6160.07	0.41	0	19901	7456	6842	6526	5912	5596	6685	5755	29	1860	100	3860	10	1	28543492	1758	616.00	4.34	12	0.39	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	4.11	N	356680	100	28 억		115684	N	N	0	N	00	N
10	20240328	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-280	5	-4.30	45030016770	6695071	195.17	6730	7140	6210	8460	4560	6510	6726.24	0.93	0	-165774	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1778	623.00	4.39	12	23.46	10.00	1419.00	8310	20231212	-25.03	2700	20230428	130.74	7140	-12.75	20240328	5400	15.37	20240201	8310	-25.03	20231212	2700	130.74	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
11	20240328	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-270	5	-4.15	44212188720	6564277	191.36	6730	7140	6210	8460	4560	6510	6735.27	0.93	0	-209913	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1781	624.00	4.40	12	23.00	10.00	1419.00	8310	20231212	-24.91	2700	20230428	131.11	7140	-12.61	20240328	5400	15.56	20240201	8310	-24.91	20231212	2700	131.11	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
12	20240328	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-160	5	-2.46	42515287840	6293988	183.48	6730	7140	6310	8460	4560	6510	6754.90	0.93	0	-268137	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1813	635.00	4.47	12	22.05	10.00	1419.00	8310	20231212	-23.59	2700	20230428	135.19	7140	-11.06	20240328	5400	17.59	20240201	8310	-23.59	20231212	2700	135.19	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
13	20240328	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-80	5	-1.23	41022477080	6059307	176.64	6730	7140	6380	8460	4560	6510	6770.16	0.93	0	-265326	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1835	643.00	4.53	12	21.23	10.00	1419.00	8310	20231212	-22.62	2700	20230428	138.15	7140	-9.94	20240328	5400	19.07	20240201	8310	-22.62	20231212	2700	138.15	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
14	20240328	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-80	5	-1.23	40012608870	5901717	172.04	6730	7140	6380	8460	4560	6510	6779.83	0.93	0	-267355	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1835	643.00	4.53	12	20.68	10.00	1419.00	8310	20231212	-22.62	2700	20230428	138.15	7140	-9.94	20240328	5400	19.07	20240201	8310	-22.62	20231212	2700	138.15	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
15	20240328	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-50	5	-0.77	39075625230	5755840	167.79	6730	7140	6380	8460	4560	6510	6788.87	0.93	0	-265399	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1844	646.00	4.55	12	20.17	10.00	1419.00	8310	20231212	-22.26	2700	20230428	139.26	7140	-9.52	20240328	5400	19.63	20240201	8310	-22.26	20231212	2700	139.26	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
16	20240328	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-120	5	-1.84	37239454680	5471254	159.49	6730	7140	6380	8460	4560	6510	6806.38	0.93	0	-258800	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1824	639.00	4.50	12	19.17	10.00	1419.00	8310	20231212	-23.10	2700	20230428	136.67	7140	-10.50	20240328	5400	18.33	20240201	8310	-23.10	20231212	2700	136.67	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
17	20240328	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	450	2	6.91	20838327640	3021046	88.07	6730	7140	6650	8460	4560	6510	6897.72	0.93	0	-233741	6876	6692	6526	6342	6176	6610	6260	29	1950	100	4030	10	1	28543492	1987	696.00	4.90	12	10.58	10.00	1419.00	8310	20231212	-16.25	2700	20230428	157.78	7140	-2.52	20240328	5400	28.89	20240201	8310	-16.25	20231212	2700	157.78	20230428	2.94	N	356680	100	28 억		264070	N	N	0	N	00	N
18	20240327	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-270	5	-3.98	19266961060	2959163	18.55	6650	6710	6360	8810	4750	6780	6510.54	0.23	0	172663	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1858	651.00	4.59	12	10.37	10.00	1419.00	8310	20231212	-21.66	2700	20230428	141.11	7020	-7.26	20240109	5400	20.56	20240201	8310	-21.66	20231212	2700	141.11	20230428	2.95	N	356680	100	28 억		65212	N	Y	0	N	00	N
19	20240327	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-280	5	-4.13	18338959130	2816552	17.66	6650	6710	6360	8810	4750	6780	6510.71	0.23	0	174270	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1855	650.00	4.58	12	9.87	10.00	1419.00	8310	20231212	-21.78	2700	20230428	140.74	7020	-7.41	20240109	5400	20.37	20240201	8310	-21.78	20231212	2700	140.74	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
20	20240327	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-320	5	-4.72	16540169240	2540804	15.93	6650	6710	6360	8810	4750	6780	6509.34	0.23	0	156451	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1844	646.00	4.55	12	8.90	10.00	1419.00	8310	20231212	-22.26	2700	20230428	139.26	7020	-7.98	20240109	5400	19.63	20240201	8310	-22.26	20231212	2700	139.26	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
21	20240327	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-320	5	-4.72	11909524230	1830342	11.47	6650	6710	6360	8810	4750	6780	6506.04	0.23	0	109388	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1844	646.00	4.55	12	6.41	10.00	1419.00	8310	20231212	-22.26	2700	20230428	139.26	7020	-7.98	20240109	5400	19.63	20240201	8310	-22.26	20231212	2700	139.26	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
22	20240327	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-390	5	-5.75	10732479500	1646221	10.32	6650	6710	6380	8810	4750	6780	6518.75	0.23	0	100370	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1824	639.00	4.50	12	5.77	10.00	1419.00	8310	20231212	-23.10	2700	20230428	136.67	7020	-8.97	20240109	5400	18.33	20240201	8310	-23.10	20231212	2700	136.67	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
23	20240327	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-280	5	-4.13	9516757090	1456516	9.13	6650	6710	6400	8810	4750	6780	6533.15	0.23	0	114046	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1855	650.00	4.58	12	5.10	10.00	1419.00	8310	20231212	-21.78	2700	20230428	140.74	7020	-7.41	20240109	5400	20.37	20240201	8310	-21.78	20231212	2700	140.74	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
24	20240327	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-250	5	-3.69	7001208430	1067836	6.69	6650	6710	6430	8810	4750	6780	6555.50	0.23	0	95602	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1864	653.00	4.60	12	3.74	10.00	1419.00	8310	20231212	-21.42	2700	20230428	141.85	7020	-6.98	20240109	5400	20.93	20240201	8310	-21.42	20231212	2700	141.85	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
25	20240327	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-190	5	-2.80	2967374000	447690	2.81	6650	6710	6530	8810	4750	6780	6626.64	0.23	0	34278	7493	7136	6533	6176	5573	7315	6355	29	2030	100	4200	10	1	28543492	1881	659.00	4.64	12	1.57	10.00	1419.00	8310	20231212	-20.70	2700	20230428	144.07	7020	-6.13	20240109	5400	22.04	20240201	8310	-20.70	20231212	2700	144.07	20230428	2.95	N	356680	100	28 억		65212	N	N	0	N	00	N
26	20240326	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	780	2	13.00	104753445850	15827635	1849.50	5990	6890	5930	7800	4200	6000	6617.97	0.18	0	58639	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1935	678.00	4.78	12	55.45	10.00	1419.00	8310	20231212	-18.41	2700	20230428	151.11	7020	-3.42	20240109	5400	25.56	20240201	8310	-18.41	20231212	2700	151.11	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
27	20240326	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	700	2	11.67	100345894200	15174572	1773.19	5990	6890	5930	7800	4200	6000	6612.77	0.18	0	82003	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1912	670.00	4.72	12	53.16	10.00	1419.00	8310	20231212	-19.37	2700	20230428	148.15	7020	-4.56	20240109	5400	24.07	20240201	8310	-19.37	20231212	2700	148.15	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
28	20240326	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	540	2	9.00	85865259290	13011382	1520.42	5990	6890	5930	7800	4200	6000	6599.24	0.18	0	4867	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1867	654.00	4.61	12	45.58	10.00	1419.00	8310	20231212	-21.30	2700	20230428	142.22	7020	-6.84	20240109	5400	21.11	20240201	8310	-21.30	20231212	2700	142.22	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
29	20240326	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	540	2	9.00	69795727770	10590985	1237.59	5990	6890	5930	7800	4200	6000	6590.11	0.18	0	-11457	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1867	654.00	4.61	12	37.10	10.00	1419.00	8310	20231212	-21.30	2700	20230428	142.22	7020	-6.84	20240109	5400	21.11	20240201	8310	-21.30	20231212	2700	142.22	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
30	20240326	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	690	2	11.50	35561189720	5456264	637.58	5990	6840	5930	7800	4200	6000	6517.50	0.18	0	-48765	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1910	669.00	4.71	12	19.12	10.00	1419.00	8310	20231212	-19.49	2700	20230428	147.78	7020	-4.70	20240109	5400	23.89	20240201	8310	-19.49	20231212	2700	147.78	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
31	20240326	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	280	2	4.67	7958098310	1273718	148.84	5990	6380	5930	7800	4200	6000	6247.94	0.18	0	65708	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1793	628.00	4.43	12	4.46	10.00	1419.00	8310	20231212	-24.43	2700	20230428	132.59	7020	-10.54	20240109	5400	16.30	20240201	8310	-24.43	20231212	2700	132.59	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
32	20240326	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	220	2	3.67	5679626870	910292	106.37	5990	6330	5930	7800	4200	6000	6239.36	0.18	0	22752	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1775	622.00	4.38	12	3.19	10.00	1419.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
33	20240326	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	80	2	1.33	309394590	51595	6.03	5990	6090	5930	7800	4200	6000	5996.60	0.18	0	13510	6440	6220	6020	5800	5600	6330	5910	29	1800	100	3720	10	1	28543492	1735	608.00	4.28	12	0.18	10.00	1419.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	2.88	N	356680	100	28 억		51316	N	N	0	N	00	N
34	20240325	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	140	2	2.39	4959342110	819085	262.09	5860	6240	5820	7610	4110	5860	6056.38	0.13	0	11759	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1713	34.48	6.99	12	2.87	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	7020	-14.53	20240109	5400	11.11	20240201	8310	-27.80	20231212	2700	122.22	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
35	20240325	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	90	2	1.54	1225446120	207962	66.54	5860	5950	5820	7610	4110	5860	5892.72	0.13	0	-9183	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1698	34.20	6.93	12	0.73	174.00	858.00	8310	20231212	-28.40	2700	20230428	120.37	7020	-15.24	20240109	5400	10.19	20240201	8310	-28.40	20231212	2700	120.37	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
36	20240325	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	20	2	0.34	942501510	159672	51.09	5860	5950	5840	7610	4110	5860	5902.87	0.13	0	-3071	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1678	33.79	6.85	12	0.56	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
37	20240325	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	20	2	0.34	754120460	127646	40.84	5860	5950	5840	7610	4110	5860	5908.09	0.13	0	13920	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1678	33.79	6.85	12	0.45	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
38	20240325	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	40	2	0.68	690481270	116834	37.38	5860	5950	5840	7610	4110	5860	5910.15	0.13	0	14978	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1684	33.91	6.88	12	0.41	174.00	858.00	8310	20231212	-29.00	2700	20230428	118.52	7020	-15.95	20240109	5400	9.26	20240201	8310	-29.00	20231212	2700	118.52	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
39	20240325	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	50	2	0.85	603617790	102146	32.68	5860	5950	5840	7610	4110	5860	5909.61	0.13	0	14701	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1687	33.97	6.89	12	0.36	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
40	20240325	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	60	2	1.02	469462860	79445	25.42	5860	5950	5840	7610	4110	5860	5909.59	0.13	0	16518	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1690	34.02	6.90	12	0.28	174.00	858.00	8310	20231212	-28.76	2700	20230428	119.26	7020	-15.67	20240109	5400	9.63	20240201	8310	-28.76	20231212	2700	119.26	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
41	20240325	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	70	2	1.19	168145490	28523	9.13	5860	5940	5840	7610	4110	5860	5895.71	0.13	0	7920	6000	5930	5860	5790	5720	5895	5755	29	1750	100	3630	10	1	28543492	1693	34.08	6.91	12	0.10	174.00	858.00	8310	20231212	-28.64	2700	20230428	119.63	7020	-15.53	20240109	5400	9.81	20240201	8310	-28.64	20231212	2700	119.63	20230428	2.83	N	356680	100	28 억		36277	N	N	0	N	00	N
42	20240322	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-80	5	-1.35	1756797820	300222	60.82	5880	5930	5790	7720	4160	5940	5851.68	0.11	0	3584	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1673	33.68	6.83	12	1.05	174.00	858.00	8310	20231212	-29.48	2700	20230428	117.04	7020	-16.52	20240109	5400	8.52	20240201	8310	-29.48	20231212	2700	117.04	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
43	20240322	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-30	5	-0.51	1589828020	271845	55.07	5880	5930	5790	7720	4160	5940	5848.29	0.11	0	4173	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1687	33.97	6.89	12	0.95	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
44	20240322	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-80	5	-1.35	1277193790	218602	44.29	5880	5920	5790	7720	4160	5940	5842.55	0.11	0	-9272	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1673	33.68	6.83	12	0.77	174.00	858.00	8310	20231212	-29.48	2700	20230428	117.04	7020	-16.52	20240109	5400	8.52	20240201	8310	-29.48	20231212	2700	117.04	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
45	20240322	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-120	5	-2.02	1210108550	207102	41.96	5880	5920	5790	7720	4160	5940	5843.05	0.11	0	-9272	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1661	33.45	6.78	12	0.73	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
46	20240322	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-110	5	-1.85	1117899210	191268	38.75	5880	5920	5790	7720	4160	5940	5844.67	0.11	0	-8330	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1664	33.51	6.79	12	0.67	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
47	20240322	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-120	5	-2.02	811858660	138625	28.08	5880	5920	5800	7720	4160	5940	5856.50	0.11	0	-2792	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1661	33.45	6.78	12	0.49	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
48	20240322	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-30	5	-0.51	529871820	90342	18.30	5880	5920	5830	7720	4160	5940	5865.17	0.11	0	-612	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1687	33.97	6.89	12	0.32	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
49	20240322	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-90	5	-1.52	219378360	37403	7.58	5880	5900	5830	7720	4160	5940	5865.24	0.11	0	-2315	6140	6040	5980	5880	5820	6010	5850	29	1780	100	3680	10	1	28543492	1670	33.62	6.82	12	0.13	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	2.80	N	356680	100	28 억		32014	N	N	0	N	00	N
50	20240321	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-40	5	-0.67	2719421130	452954	18.81	5980	6080	5920	7770	4190	5980	6003.97	0.02	0	25981	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1695	34.14	6.92	12	1.59	174.00	858.00	8310	20231212	-28.52	2700	20230428	120.00	7020	-15.38	20240109	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
51	20240321	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-40	5	-0.67	2542668630	423203	17.58	5980	6080	5920	7770	4190	5980	6008.19	0.02	0	28721	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1695	34.14	6.92	12	1.48	174.00	858.00	8310	20231212	-28.52	2700	20230428	120.00	7020	-15.38	20240109	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
52	20240321	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	70	2	1.17	1924686150	320207	13.30	5980	6080	5930	7770	4190	5980	6010.81	0.02	0	37725	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1727	34.77	7.05	12	1.12	174.00	858.00	8310	20231212	-27.20	2700	20230428	124.07	7020	-13.82	20240109	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
53	20240321	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	50	2	0.84	1726049490	287183	11.93	5980	6080	5930	7770	4190	5980	6010.34	0.02	0	36623	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1721	34.66	7.03	12	1.01	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	7020	-14.10	20240109	5400	11.67	20240201	8310	-27.44	20231212	2700	123.33	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
54	20240321	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	10	2	0.17	1418667530	236318	9.82	5980	6080	5930	7770	4190	5980	6003.27	0.02	0	27556	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1710	34.43	6.98	12	0.83	174.00	858.00	8310	20231212	-27.92	2700	20230428	121.85	7020	-14.67	20240109	5400	10.93	20240201	8310	-27.92	20231212	2700	121.85	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
55	20240321	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	20	2	0.33	1179616070	196384	8.16	5980	6080	5930	7770	4190	5980	6006.76	0.02	0	23760	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1713	34.48	6.99	12	0.69	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	7020	-14.53	20240109	5400	11.11	20240201	8310	-27.80	20231212	2700	122.22	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
56	20240321	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	80	2	1.34	897477160	149583	6.21	5980	6080	5930	7770	4190	5980	5999.94	0.02	0	19177	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1730	34.83	7.06	12	0.52	174.00	858.00	8310	20231212	-27.08	2700	20230428	124.44	7020	-13.68	20240109	5400	12.22	20240201	8310	-27.08	20231212	2700	124.44	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
57	20240321	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	30	2	0.50	320209560	53604	2.23	5980	6050	5930	7770	4190	5980	5973.54	0.02	0	7284	6686	6332	6086	5732	5486	6510	5910	29	1790	100	3700	10	1	28543492	1715	34.54	7.00	12	0.19	174.00	858.00	8310	20231212	-27.68	2700	20230428	122.59	7020	-14.39	20240109	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	2.57	N	356680	100	28 억		6081	N	N	0	N	00	N
58	20240320	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-140	5	-2.29	14495570120	2381695	61.50	5970	6440	5840	7950	4290	6120	6086.32	0.04	0	-2107	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1707	34.37	6.97	12	8.34	174.00	858.00	8310	20231212	-28.04	2700	20230428	121.48	7020	-14.81	20240109	5400	10.74	20240201	8310	-28.04	20231212	2700	121.48	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
59	20240320	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-130	5	-2.12	14192349080	2330996	60.19	5970	6440	5840	7950	4290	6120	6088.41	0.04	0	-2193	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1710	34.43	6.98	12	8.17	174.00	858.00	8310	20231212	-27.92	2700	20230428	121.85	7020	-14.67	20240109	5400	10.93	20240201	8310	-27.92	20231212	2700	121.85	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
60	20240320	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-240	5	-3.92	4957950300	837837	21.63	5970	6050	5840	7950	4290	6120	5915.39	0.04	0	64552	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1678	33.79	6.85	12	2.94	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
61	20240320	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-240	5	-3.92	4645144680	784673	20.26	5970	6050	5840	7950	4290	6120	5917.56	0.04	0	59152	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1678	33.79	6.85	12	2.75	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
62	20240320	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-210	5	-3.43	4305862920	726991	18.77	5970	6050	5840	7950	4290	6120	5920.42	0.04	0	53280	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1687	33.97	6.89	12	2.55	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
63	20240320	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-240	5	-3.92	4049031680	683397	17.65	5970	6050	5840	7950	4290	6120	5922.29	0.04	0	63391	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1678	33.79	6.85	12	2.39	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
64	20240320	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-210	5	-3.43	3181421380	537403	13.88	5970	6040	5840	7950	4290	6120	5916.64	0.04	0	50867	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1687	33.97	6.89	12	1.88	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
65	20240320	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-240	5	-3.92	2023974270	342001	8.83	5970	6040	5840	7950	4290	6120	5912.66	0.04	0	30135	7100	6610	6040	5550	4980	6855	5795	29	1830	100	3790	10	1	28543492	1678	33.79	6.85	12	1.20	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.55	N	356680	100	28 억		11473	N	N	0	N	00	N
66	20240319	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	470	2	8.32	19283547880	3130244	1513.57	5650	6530	5470	7340	3960	5650	6160.53	0.20	0	-43608	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1747	35.17	7.13	12	10.97	174.00	858.00	8310	20231212	-26.35	2700	20230428	126.67	7020	-12.82	20240109	5400	13.33	20240201	8310	-26.35	20231212	2700	126.67	20230428	2.58	N	356680	100	28 억		55894	N	Y	0	N	00	N
67	20240319	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	710	2	12.57	9146691770	1523398	736.61	5650	6390	5470	7340	3960	5650	6004.14	0.20	0	15383	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1815	36.55	7.41	12	5.34	174.00	858.00	8310	20231212	-23.47	2700	20230428	135.56	7020	-9.40	20240109	5400	17.78	20240201	8310	-23.47	20231212	2700	135.56	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
68	20240319	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-130	5	-2.30	1306499830	235236	113.74	5650	5730	5470	7340	3960	5650	5554.00	0.20	0	-33632	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1576	31.72	6.43	12	0.82	174.00	858.00	8310	20231212	-33.57	2700	20230428	104.44	7020	-21.37	20240109	5400	2.22	20240201	8310	-33.57	20231212	2700	104.44	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
69	20240319	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-150	5	-2.65	1173907260	211145	102.10	5650	5730	5470	7340	3960	5650	5559.72	0.20	0	-33692	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1570	31.61	6.41	12	0.74	174.00	858.00	8310	20231212	-33.81	2700	20230428	103.70	7020	-21.65	20240109	5400	1.85	20240201	8310	-33.81	20231212	2700	103.70	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
70	20240319	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-110	5	-1.95	919355950	164869	79.72	5650	5730	5510	7340	3960	5650	5576.28	0.20	0	-22311	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1581	31.84	6.46	12	0.58	174.00	858.00	8310	20231212	-33.33	2700	20230428	105.19	7020	-21.08	20240109	5400	2.59	20240201	8310	-33.33	20231212	2700	105.19	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
71	20240319	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-110	5	-1.95	766234400	137188	66.33	5650	5730	5510	7340	3960	5650	5585.29	0.20	0	-18133	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1581	31.84	6.46	12	0.48	174.00	858.00	8310	20231212	-33.33	2700	20230428	105.19	7020	-21.08	20240109	5400	2.59	20240201	8310	-33.33	20231212	2700	105.19	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
72	20240319	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-50	5	-0.88	500979440	89285	43.17	5650	5730	5510	7340	3960	5650	5611.01	0.20	0	-16982	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1598	32.18	6.53	12	0.31	174.00	858.00	8310	20231212	-32.61	2700	20230428	107.41	7020	-20.23	20240109	5400	3.70	20240201	8310	-32.61	20231212	2700	107.41	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
73	20240319	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	100468440	17710	8.56	5650	5730	5630	7340	3960	5650	5672.98	0.20	0	-1498	5803	5726	5663	5586	5523	5695	5555	29	1690	100	3500	10	1	28543492	1627	32.76	6.64	12	0.06	174.00	858.00	8310	20231212	-31.41	2700	20230428	111.11	7020	-18.80	20240109	5400	5.56	20240201	8310	-31.41	20231212	2700	111.11	20230428	2.58	N	356680	100	28 억		55894	N	N	0	N	00	N
74	20240318	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	1149784900	203176	83.89	5690	5740	5600	7390	3990	5690	5659.06	0.21	0	-3429	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1613	32.47	6.59	12	0.71	174.00	858.00	8310	20231212	-32.01	2700	20230428	109.26	7020	-19.52	20240109	5400	4.63	20240201	8310	-32.01	20231212	2700	109.26	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
75	20240318	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	1080162180	190841	78.79	5690	5740	5600	7390	3990	5690	5660.00	0.21	0	-3055	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1613	32.47	6.59	12	0.67	174.00	858.00	8310	20231212	-32.01	2700	20230428	109.26	7020	-19.52	20240109	5400	4.63	20240201	8310	-32.01	20231212	2700	109.26	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
76	20240318	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	947728360	167380	69.11	5690	5740	5600	7390	3990	5690	5662.12	0.21	0	3518	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1613	32.47	6.59	12	0.59	174.00	858.00	8310	20231212	-32.01	2700	20230428	109.26	7020	-19.52	20240109	5400	4.63	20240201	8310	-32.01	20231212	2700	109.26	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
77	20240318	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-30	5	-0.53	843225670	148857	61.46	5690	5740	5600	7390	3990	5690	5664.65	0.21	0	4005	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1616	32.53	6.60	12	0.52	174.00	858.00	8310	20231212	-31.89	2700	20230428	109.63	7020	-19.37	20240109	5400	4.81	20240201	8310	-31.89	20231212	2700	109.63	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
78	20240318	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-10	5	-0.18	718947730	126894	52.39	5690	5740	5600	7390	3990	5690	5665.72	0.21	0	4181	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1621	32.64	6.62	12	0.44	174.00	858.00	8310	20231212	-31.65	2700	20230428	110.37	7020	-19.09	20240109	5400	5.19	20240201	8310	-31.65	20231212	2700	110.37	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
79	20240318	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	0	3	0.00	651824020	115101	47.52	5690	5740	5600	7390	3990	5690	5663.04	0.21	0	4860	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1624	32.70	6.63	12	0.40	174.00	858.00	8310	20231212	-31.53	2700	20230428	110.74	7020	-18.95	20240109	5400	5.37	20240201	8310	-31.53	20231212	2700	110.74	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
80	20240318	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-30	5	-0.53	445126350	78520	32.42	5690	5740	5600	7390	3990	5690	5668.93	0.21	0	3217	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1616	32.53	6.60	12	0.28	174.00	858.00	8310	20231212	-31.89	2700	20230428	109.63	7020	-19.37	20240109	5400	4.81	20240201	8310	-31.89	20231212	2700	109.63	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
81	20240318	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-10	5	-0.18	148131400	26206	10.82	5690	5710	5600	7390	3990	5690	5652.43	0.21	0	1510	5896	5792	5736	5632	5576	5765	5605	29	1700	100	3520	10	1	28543492	1621	32.64	6.62	12	0.09	174.00	858.00	8310	20231212	-31.65	2700	20230428	110.37	7020	-19.09	20240109	5400	5.19	20240201	8310	-31.65	20231212	2700	110.37	20230428	2.55	N	356680	100	28 억		59323	N	N	0	N	00	N
82	20240315	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-130	5	-2.23	1369404790	238696	141.84	5830	5840	5680	7560	4080	5820	5737.13	0.25	0	-12590	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1624	32.70	6.63	12	0.84	174.00	858.00	8310	20231212	-31.53	2700	20230428	110.74	7020	-18.95	20240109	5400	5.37	20240201	8310	-31.53	20231212	2700	110.74	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
83	20240315	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-110	5	-1.89	1257987380	219122	130.21	5830	5840	5690	7560	4080	5820	5741.00	0.25	0	-12091	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1630	32.82	6.66	12	0.77	174.00	858.00	8310	20231212	-31.29	2700	20230428	111.48	7020	-18.66	20240109	5400	5.74	20240201	8310	-31.29	20231212	2700	111.48	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
84	20240315	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-100	5	-1.72	1027678350	178752	106.22	5830	5840	5700	7560	4080	5820	5749.15	0.25	0	-2827	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1633	32.87	6.67	12	0.63	174.00	858.00	8310	20231212	-31.17	2700	20230428	111.85	7020	-18.52	20240109	5400	5.93	20240201	8310	-31.17	20231212	2700	111.85	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
85	20240315	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-110	5	-1.89	925558710	160895	95.61	5830	5840	5710	7560	4080	5820	5752.52	0.25	0	4364	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1630	32.82	6.66	12	0.56	174.00	858.00	8310	20231212	-31.29	2700	20230428	111.48	7020	-18.66	20240109	5400	5.74	20240201	8310	-31.29	20231212	2700	111.48	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
86	20240315	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-50	5	-0.86	621325970	107800	64.06	5830	5840	5710	7560	4080	5820	5763.64	0.25	0	-4000	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1647	33.16	6.72	12	0.38	174.00	858.00	8310	20231212	-30.57	2700	20230428	113.70	7020	-17.81	20240109	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
87	20240315	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	473837370	82213	48.85	5830	5840	5710	7560	4080	5820	5763.46	0.25	0	-10797	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1656	33.33	6.76	12	0.29	174.00	858.00	8310	20231212	-30.20	2700	20230428	114.81	7020	-17.38	20240109	5400	7.41	20240201	8310	-30.20	20231212	2700	114.81	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
88	20240315	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-10	5	-0.17	414814080	72038	42.81	5830	5830	5710	7560	4080	5820	5758.18	0.25	0	-10740	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1658	33.39	6.77	12	0.25	174.00	858.00	8310	20231212	-30.08	2700	20230428	115.19	7020	-17.24	20240109	5400	7.59	20240201	8310	-30.08	20231212	2700	115.19	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
89	20240315	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-40	5	-0.69	93678770	16184	9.62	5830	5830	5770	7560	4080	5820	5788.16	0.25	0	-5789	6053	5936	5873	5756	5693	5905	5725	29	1740	100	3600	10	1	28543492	1650	33.22	6.74	12	0.06	174.00	858.00	8310	20231212	-30.45	2700	20230428	114.07	7020	-17.66	20240109	5400	7.04	20240201	8310	-30.45	20231212	2700	114.07	20230428	2.64	N	356680	100	28 억		71913	N	N	0	N	00	N
90	20240314	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-80	5	-1.36	955759650	163602	51.33	5990	5990	5810	7670	4130	5900	5842.05	0.40	0	-41507	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1661	33.45	6.78	12	0.57	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
91	20240314	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-60	5	-1.02	858291380	146850	46.07	5990	5990	5810	7670	4130	5900	5844.68	0.40	0	-40687	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1667	33.56	6.81	12	0.51	174.00	858.00	8310	20231212	-29.72	2700	20230428	116.30	7020	-16.81	20240109	5400	8.15	20240201	8310	-29.72	20231212	2700	116.30	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
92	20240314	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-80	5	-1.36	792197740	135526	42.52	5990	5990	5810	7670	4130	5900	5845.36	0.40	0	-39811	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1661	33.45	6.78	12	0.47	174.00	858.00	8310	20231212	-29.96	2700	20230428	115.56	7020	-17.09	20240109	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
93	20240314	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-70	5	-1.19	622698620	106456	33.40	5990	5990	5820	7670	4130	5900	5849.35	0.40	0	-29520	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1664	33.51	6.79	12	0.37	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
94	20240314	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-70	5	-1.19	551345300	94224	29.56	5990	5990	5820	7670	4130	5900	5851.43	0.40	0	-28995	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1664	33.51	6.79	12	0.33	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
95	20240314	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-70	5	-1.19	509268860	87013	27.30	5990	5990	5820	7670	4130	5900	5852.79	0.40	0	-28514	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1664	33.51	6.79	12	0.30	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
96	20240314	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-50	5	-0.85	322461130	54972	17.25	5990	5990	5830	7670	4130	5900	5865.92	0.40	0	-13820	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1670	33.62	6.82	12	0.19	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
97	20240314	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-20	5	-0.34	87691640	14866	4.66	5990	5990	5850	7670	4130	5900	5898.81	0.40	0	177	6153	6026	5893	5766	5633	6090	5830	29	1770	100	3650	10	1	28543492	1678	33.79	6.85	12	0.05	174.00	858.00	8310	20231212	-29.24	2700	20230428	117.78	7020	-16.24	20240109	5400	8.89	20240201	8310	-29.24	20231212	2700	117.78	20230428	2.74	N	356680	100	28 억		113420	N	N	0	N	00	N
98	20240313	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	100	2	1.72	1842699250	313033	86.97	5810	6020	5760	7540	4060	5800	5886.48	0.31	0	26038	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1684	33.91	6.88	12	1.10	174.00	858.00	8310	20231212	-29.00	2700	20230428	118.52	7020	-15.95	20240109	5400	9.26	20240201	8310	-29.00	20231212	2700	118.52	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
99	20240313	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	160	2	2.76	1747932130	297021	82.52	5810	6020	5760	7540	4060	5800	5884.91	0.31	0	24324	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1701	34.25	6.95	12	1.04	174.00	858.00	8310	20231212	-28.28	2700	20230428	120.74	7020	-15.10	20240109	5400	10.37	20240201	8310	-28.28	20231212	2700	120.74	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
100	20240313	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	50	2	0.86	1329254510	226716	62.99	5810	5950	5760	7540	4060	5800	5863.11	0.31	0	5298	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1670	33.62	6.82	12	0.79	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
101	20240313	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	50	2	0.86	1139597150	194199	53.96	5810	5950	5760	7540	4060	5800	5868.23	0.31	0	8050	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1670	33.62	6.82	12	0.68	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
102	20240313	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	70	2	1.21	1011307620	172285	47.87	5810	5950	5760	7540	4060	5800	5870.01	0.31	0	10498	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1676	33.74	6.84	12	0.60	174.00	858.00	8310	20231212	-29.36	2700	20230428	117.41	7020	-16.38	20240109	5400	8.70	20240201	8310	-29.36	20231212	2700	117.41	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
103	20240313	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	110	2	1.90	888372310	151404	42.07	5810	5950	5760	7540	4060	5800	5867.61	0.31	0	18350	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1687	33.97	6.89	12	0.53	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	7020	-15.81	20240109	5400	9.44	20240201	8310	-28.88	20231212	2700	118.89	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
104	20240313	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	120	2	2.07	601091440	102724	28.54	5810	5940	5760	7540	4060	5800	5851.57	0.31	0	5482	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1690	34.02	6.90	12	0.36	174.00	858.00	8310	20231212	-28.76	2700	20230428	119.26	7020	-15.67	20240109	5400	9.63	20240201	8310	-28.76	20231212	2700	119.26	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
105	20240313	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	30	2	0.52	148867870	25560	7.10	5810	5870	5800	7540	4060	5800	5824.35	0.31	0	5097	6093	5946	5833	5686	5573	5890	5630	29	1740	100	3590	10	1	28543492	1664	33.51	6.79	12	0.09	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.83	N	356680	100	28 억		87135	N	N	0	N	00	N
106	20240312	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-130	5	-2.19	2053932750	352563	123.08	5940	5980	5720	7700	4160	5930	5826.09	0.32	0	-3522	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1656	33.33	6.76	12	1.24	174.00	858.00	8310	20231212	-30.20	2700	20230428	114.81	7020	-17.38	20240109	5400	7.41	20240201	8310	-30.20	20231212	2700	114.81	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
107	20240312	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	1958367860	336124	117.34	5940	5980	5720	7700	4160	5930	5826.29	0.32	0	-891	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1670	33.62	6.82	12	1.18	174.00	858.00	8310	20231212	-29.60	2700	20230428	116.67	7020	-16.67	20240109	5400	8.33	20240201	8310	-29.60	20231212	2700	116.67	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
108	20240312	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-120	5	-2.02	1833774990	314693	109.86	5940	5980	5720	7700	4160	5930	5827.15	0.32	0	434	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1658	33.39	6.77	12	1.10	174.00	858.00	8310	20231212	-30.08	2700	20230428	115.19	7020	-17.24	20240109	5400	7.59	20240201	8310	-30.08	20231212	2700	115.19	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
109	20240312	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-130	5	-2.19	1671391600	286708	100.09	5940	5980	5720	7700	4160	5930	5829.56	0.32	0	1533	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1656	33.33	6.76	12	1.00	174.00	858.00	8310	20231212	-30.20	2700	20230428	114.81	7020	-17.38	20240109	5400	7.41	20240201	8310	-30.20	20231212	2700	114.81	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
110	20240312	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-100	5	-1.69	1435745680	246084	85.91	5940	5980	5720	7700	4160	5930	5834.33	0.32	0	-90	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1664	33.51	6.79	12	0.86	174.00	858.00	8310	20231212	-29.84	2700	20230428	115.93	7020	-16.95	20240109	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
111	20240312	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-90	5	-1.52	1269832090	217712	76.00	5940	5980	5720	7700	4160	5930	5832.58	0.32	0	11877	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1667	33.56	6.81	12	0.76	174.00	858.00	8310	20231212	-29.72	2700	20230428	116.30	7020	-16.81	20240109	5400	8.15	20240201	8310	-29.72	20231212	2700	116.30	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
112	20240312	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-40	5	-0.67	1114869650	191247	66.76	5940	5980	5720	7700	4160	5930	5829.42	0.32	0	6294	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1681	33.85	6.86	12	0.67	174.00	858.00	8310	20231212	-29.12	2700	20230428	118.15	7020	-16.10	20240109	5400	9.07	20240201	8310	-29.12	20231212	2700	118.15	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
113	20240312	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	202513650	34366	12.00	5940	5980	5830	7700	4160	5930	5892.74	0.32	0	-10152	6163	6046	5983	5866	5803	6015	5835	29	1770	100	3670	10	1	28543492	1673	33.68	6.83	12	0.12	174.00	858.00	8310	20231212	-29.48	2700	20230428	117.04	7020	-16.52	20240109	5400	8.52	20240201	8310	-29.48	20231212	2700	117.04	20230428	2.90	N	356680	100	28 억		90657	N	N	0	N	00	N
114	20240311	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-150	5	-2.47	1710800170	284904	72.99	6050	6100	5920	7900	4260	6080	6004.02	0.33	0	-4745	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1693	34.08	6.91	12	1.00	174.00	858.00	8310	20231212	-28.64	2700	20230428	119.63	7020	-15.53	20240109	5400	9.81	20240201	8310	-28.64	20231212	2700	119.63	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
115	20240311	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	1513433570	251685	64.48	6050	6100	5920	7900	4260	6080	6012.02	0.33	0	-3854	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1704	34.31	6.96	12	0.88	174.00	858.00	8310	20231212	-28.16	2700	20230428	121.11	7020	-14.96	20240109	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
116	20240311	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-100	5	-1.64	1252731870	207983	53.28	6050	6100	5920	7900	4260	6080	6022.02	0.33	0	-1275	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1707	34.37	6.97	12	0.73	174.00	858.00	8310	20231212	-28.04	2700	20230428	121.48	7020	-14.81	20240109	5400	10.74	20240201	8310	-28.04	20231212	2700	121.48	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
117	20240311	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-60	5	-0.99	976047100	161836	41.46	6050	6100	5920	7900	4260	6080	6029.72	0.33	0	4092	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1718	34.60	7.02	12	0.57	174.00	858.00	8310	20231212	-27.56	2700	20230428	122.96	7020	-14.25	20240109	5400	11.48	20240201	8310	-27.56	20231212	2700	122.96	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
118	20240311	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-60	5	-0.99	879250480	145757	37.34	6050	6100	5920	7900	4260	6080	6030.82	0.33	0	5194	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1718	34.60	7.02	12	0.51	174.00	858.00	8310	20231212	-27.56	2700	20230428	122.96	7020	-14.25	20240109	5400	11.48	20240201	8310	-27.56	20231212	2700	122.96	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
119	20240311	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-40	5	-0.66	783774290	129898	33.28	6050	6100	5920	7900	4260	6080	6032.15	0.33	0	8069	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1724	34.71	7.04	12	0.46	174.00	858.00	8310	20231212	-27.32	2700	20230428	123.70	7020	-13.96	20240109	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
120	20240311	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	10	2	0.16	630135510	104521	26.78	6050	6100	5920	7900	4260	6080	6026.55	0.33	0	8609	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1738	35.00	7.10	12	0.37	174.00	858.00	8310	20231212	-26.71	2700	20230428	125.56	7020	-13.25	20240109	5400	12.78	20240201	8310	-26.71	20231212	2700	125.56	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
121	20240311	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-40	5	-0.66	298565940	49683	12.73	6050	6080	5920	7900	4260	6080	6002.58	0.33	0	-4810	6433	6256	6163	5986	5893	6210	5940	29	1820	100	3760	10	1	28543492	1724	34.71	7.04	12	0.17	174.00	858.00	8310	20231212	-27.32	2700	20230428	123.70	7020	-13.96	20240109	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	2.96	N	356680	100	28 억		95402	N	N	0	N	00	N
122	20240308	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-120	5	-1.94	2393244600	387143	90.07	6200	6340	6070	8060	4340	6200	6181.97	0.42	0	-25708	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1735	34.94	7.09	12	1.36	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
123	20240308	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-90	5	-1.45	2218996130	358564	83.42	6200	6340	6070	8060	4340	6200	6188.55	0.42	0	-24718	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1744	35.11	7.12	12	1.26	174.00	858.00	8310	20231212	-26.47	2700	20230428	126.30	7020	-12.96	20240109	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
124	20240308	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-80	5	-1.29	1889450020	304557	70.86	6200	6340	6100	8060	4340	6200	6203.93	0.42	0	-5333	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1747	35.17	7.13	12	1.07	174.00	858.00	8310	20231212	-26.35	2700	20230428	126.67	7020	-12.82	20240109	5400	13.33	20240201	8310	-26.35	20231212	2700	126.67	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
125	20240308	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-50	5	-0.81	1676117740	269740	62.76	6200	6340	6100	8060	4340	6200	6213.84	0.42	0	2606	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1755	35.34	7.17	12	0.95	174.00	858.00	8310	20231212	-25.99	2700	20230428	127.78	7020	-12.39	20240109	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
126	20240308	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-40	5	-0.65	1466529040	235726	54.84	6200	6340	6100	8060	4340	6200	6221.36	0.42	0	5112	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1758	35.40	7.18	12	0.83	174.00	858.00	8310	20231212	-25.87	2700	20230428	128.15	7020	-12.25	20240109	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
127	20240308	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	10	2	0.16	1212947000	194792	45.32	6200	6340	6100	8060	4340	6200	6226.92	0.42	0	7839	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1773	35.69	7.24	12	0.68	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	7020	-11.54	20240109	5400	15.00	20240201	8310	-25.27	20231212	2700	130.00	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
128	20240308	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	100	2	1.61	990340610	159285	37.06	6200	6340	6100	8060	4340	6200	6217.45	0.42	0	4202	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1798	36.21	7.34	12	0.56	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	7020	-10.26	20240109	5400	16.67	20240201	8310	-24.19	20231212	2700	133.33	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
129	20240308	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	40	2	0.65	284624830	45887	10.68	6200	6240	6150	8060	4340	6200	6202.75	0.42	0	10801	6520	6360	6200	6040	5880	6280	5960	29	1860	100	3840	10	1	28543492	1781	35.86	7.27	12	0.16	174.00	858.00	8310	20231212	-24.91	2700	20230428	131.11	7020	-11.11	20240109	5400	15.56	20240201	8310	-24.91	20231212	2700	131.11	20230428	2.98	N	356680	100	28 억		121309	N	N	0	N	00	N
130	20240307	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-90	5	-1.43	2627746160	425970	97.07	6300	6360	6040	8170	4410	6290	6168.82	0.53	0	-30437	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1770	35.63	7.23	12	1.49	174.00	858.00	8310	20231212	-25.39	2700	20230428	129.63	7020	-11.68	20240109	5400	14.81	20240201	8310	-25.39	20231212	2700	129.63	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
131	20240307	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-100	5	-1.59	2507989000	406680	92.67	6300	6360	6040	8170	4410	6290	6166.98	0.53	0	-27612	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1767	35.57	7.21	12	1.42	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
132	20240307	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-180	5	-2.86	2059367140	334066	76.13	6300	6360	6040	8170	4410	6290	6164.55	0.53	0	-7666	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1744	35.11	7.12	12	1.17	174.00	858.00	8310	20231212	-26.47	2700	20230428	126.30	7020	-12.96	20240109	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
133	20240307	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-220	5	-3.50	1920755360	311364	70.95	6300	6360	6040	8170	4410	6290	6168.84	0.53	0	-1977	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1733	34.89	7.07	12	1.09	174.00	858.00	8310	20231212	-26.96	2700	20230428	124.81	7020	-13.53	20240109	5400	12.41	20240201	8310	-26.96	20231212	2700	124.81	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
134	20240307	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-190	5	-3.02	1768107890	286211	65.22	6300	6360	6040	8170	4410	6290	6177.64	0.53	0	-1369	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1741	35.06	7.11	12	1.00	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	7020	-13.11	20240109	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
135	20240307	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-90	5	-1.43	1172872290	188469	42.95	6300	6360	6100	8170	4410	6290	6223.16	0.53	0	-7699	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1770	35.63	7.23	12	0.66	174.00	858.00	8310	20231212	-25.39	2700	20230428	129.63	7020	-11.68	20240109	5400	14.81	20240201	8310	-25.39	20231212	2700	129.63	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
136	20240307	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-80	5	-1.27	917583010	147109	33.52	6300	6360	6100	8170	4410	6290	6237.44	0.53	0	-12982	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1773	35.69	7.24	12	0.52	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	7020	-11.54	20240109	5400	15.00	20240201	8310	-25.27	20231212	2700	130.00	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
137	20240307	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-10	5	-0.16	132218910	21076	4.80	6300	6300	6250	8170	4410	6290	6273.43	0.53	0	-2363	6523	6406	6313	6196	6103	6465	6255	29	1880	100	3890	10	1	28543492	1793	36.09	7.32	12	0.07	174.00	858.00	8310	20231212	-24.43	2700	20230428	132.59	7020	-10.54	20240109	5400	16.30	20240201	8310	-24.43	20231212	2700	132.59	20230428	3.00	N	356680	100	28 억		151196	N	N	0	N	00	N
138	20240306	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-90	5	-1.41	2741719450	434007	64.92	6280	6430	6220	8290	4470	6380	6317.25	0.70	0	-48395	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1795	36.15	7.33	12	1.52	174.00	858.00	8310	20231212	-24.31	2700	20230428	132.96	7020	-10.40	20240109	5400	16.48	20240201	8310	-24.31	20231212	2700	132.96	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
139	20240306	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-110	5	-1.72	2578665640	408000	61.03	6280	6430	6220	8290	4470	6380	6320.25	0.70	0	-53074	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1790	36.03	7.31	12	1.43	174.00	858.00	8310	20231212	-24.55	2700	20230428	132.22	7020	-10.68	20240109	5400	16.11	20240201	8310	-24.55	20231212	2700	132.22	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
140	20240306	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-120	5	-1.88	2343933760	370530	55.43	6280	6430	6220	8290	4470	6380	6325.88	0.70	0	-52823	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1787	35.98	7.30	12	1.30	174.00	858.00	8310	20231212	-24.67	2700	20230428	131.85	7020	-10.83	20240109	5400	15.93	20240201	8310	-24.67	20231212	2700	131.85	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
141	20240306	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-120	5	-1.88	2059441570	325010	48.62	6280	6430	6240	8290	4470	6380	6336.54	0.70	0	-47406	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1787	35.98	7.30	12	1.14	174.00	858.00	8310	20231212	-24.67	2700	20230428	131.85	7020	-10.83	20240109	5400	15.93	20240201	8310	-24.67	20231212	2700	131.85	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
142	20240306	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-40	5	-0.63	1732453210	273228	40.87	6280	6430	6240	8290	4470	6380	6340.67	0.70	0	-24356	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1810	36.44	7.39	12	0.96	174.00	858.00	8310	20231212	-23.71	2700	20230428	134.81	7020	-9.69	20240109	5400	17.41	20240201	8310	-23.71	20231212	2700	134.81	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
143	20240306	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-30	5	-0.47	1488525710	234868	35.13	6280	6430	6240	8290	4470	6380	6337.70	0.70	0	-12158	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1813	36.49	7.40	12	0.82	174.00	858.00	8310	20231212	-23.59	2700	20230428	135.19	7020	-9.54	20240109	5400	17.59	20240201	8310	-23.59	20231212	2700	135.19	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
144	20240306	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-70	5	-1.10	1163386770	183470	27.44	6280	6430	6240	8290	4470	6380	6341.00	0.70	0	-16184	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1801	36.26	7.35	12	0.64	174.00	858.00	8310	20231212	-24.07	2700	20230428	133.70	7020	-10.11	20240109	5400	16.85	20240201	8310	-24.07	20231212	2700	133.70	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
145	20240306	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-70	5	-1.10	325955370	51585	7.72	6280	6400	6240	8290	4470	6380	6318.70	0.70	0	-9286	6613	6496	6263	6146	5913	6555	6205	29	1910	100	3950	10	1	28543492	1801	36.26	7.35	12	0.18	174.00	858.00	8310	20231212	-24.07	2700	20230428	133.70	7020	-10.11	20240109	5400	16.85	20240201	8310	-24.07	20231212	2700	133.70	20230428	2.98	N	356680	100	28 억		200470	N	N	0	N	00	N
146	20240305	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	300	2	4.93	4107432820	657859	245.60	6040	6380	6030	7900	4260	6080	6242.34	0.48	0	63821	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1821	36.67	7.44	12	2.30	174.00	858.00	8310	20231212	-23.23	2700	20230428	136.30	7020	-9.12	20240109	5400	18.15	20240201	8310	-23.23	20231212	2700	136.30	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
147	20240305	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	150	2	2.47	3470184150	557330	208.07	6040	6340	6030	7900	4260	6080	6226.44	0.48	0	57914	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1778	35.80	7.26	12	1.95	174.00	858.00	8310	20231212	-25.03	2700	20230428	130.74	7020	-11.25	20240109	5400	15.37	20240201	8310	-25.03	20231212	2700	130.74	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
148	20240305	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	100	2	1.64	3124149550	501841	187.36	6040	6340	6030	7900	4260	6080	6225.38	0.48	0	54656	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1764	35.52	7.20	12	1.76	174.00	858.00	8310	20231212	-25.63	2700	20230428	128.89	7020	-11.97	20240109	5400	14.44	20240201	8310	-25.63	20231212	2700	128.89	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
149	20240305	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	110	2	1.81	2870988980	461201	172.18	6040	6340	6030	7900	4260	6080	6225.03	0.48	0	61667	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1767	35.57	7.21	12	1.62	174.00	858.00	8310	20231212	-25.51	2700	20230428	129.26	7020	-11.82	20240109	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
150	20240305	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	140	2	2.30	2677789320	430028	160.55	6040	6340	6030	7900	4260	6080	6227.01	0.48	0	56826	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1775	35.75	7.25	12	1.51	174.00	858.00	8310	20231212	-25.15	2700	20230428	130.37	7020	-11.40	20240109	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
151	20240305	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	160	2	2.63	2456650900	394523	147.29	6040	6340	6030	7900	4260	6080	6226.89	0.48	0	56439	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1781	35.86	7.27	12	1.38	174.00	858.00	8310	20231212	-24.91	2700	20230428	131.11	7020	-11.11	20240109	5400	15.56	20240201	8310	-24.91	20231212	2700	131.11	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
152	20240305	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	210	2	3.45	1687475890	272298	101.66	6040	6310	6030	7900	4260	6080	6197.17	0.48	0	43851	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1795	36.15	7.33	12	0.95	174.00	858.00	8310	20231212	-24.31	2700	20230428	132.96	7020	-10.40	20240109	5400	16.48	20240201	8310	-24.31	20231212	2700	132.96	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
153	20240305	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	30	2	0.49	145569950	24012	8.96	6040	6130	6040	7900	4260	6080	6062.38	0.48	0	10554	6273	6176	6043	5946	5813	6225	5995	29	1820	100	3760	10	1	28543492	1744	35.11	7.12	12	0.08	174.00	858.00	8310	20231212	-26.47	2700	20230428	126.30	7020	-12.96	20240109	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	3.01	N	356680	100	28 억		136272	N	N	0	N	00	N
154	20240304	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	110	2	1.84	1597809480	264887	53.42	6020	6140	5910	7760	4180	5970	6032.07	0.41	0	18430	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1735	34.94	7.09	12	0.93	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
155	20240304	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	100	2	1.68	1517906830	251714	50.76	6020	6140	5910	7760	4180	5970	6030.36	0.41	0	18696	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1733	34.89	7.07	12	0.88	174.00	858.00	8310	20231212	-26.96	2700	20230428	124.81	7020	-13.53	20240109	5400	12.41	20240201	8310	-26.96	20231212	2700	124.81	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
156	20240304	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	80	2	1.34	1420985410	235760	47.55	6020	6140	5910	7760	4180	5970	6027.33	0.41	0	21362	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1727	34.77	7.05	12	0.83	174.00	858.00	8310	20231212	-27.20	2700	20230428	124.07	7020	-13.82	20240109	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
157	20240304	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	110	2	1.84	1153758490	191963	38.71	6020	6120	5910	7760	4180	5970	6010.38	0.41	0	13032	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1735	34.94	7.09	12	0.67	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	7020	-13.39	20240109	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
158	20240304	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	90	2	1.51	890726290	148744	30.00	6020	6070	5910	7760	4180	5970	5988.36	0.41	0	4655	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1730	34.83	7.06	12	0.52	174.00	858.00	8310	20231212	-27.08	2700	20230428	124.44	7020	-13.68	20240109	5400	12.22	20240201	8310	-27.08	20231212	2700	124.44	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
159	20240304	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	0	3	0.00	692024430	115732	23.34	6020	6040	5910	7760	4180	5970	5979.57	0.41	0	6705	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1704	34.31	6.96	12	0.41	174.00	858.00	8310	20231212	-28.16	2700	20230428	121.11	7020	-14.96	20240109	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
160	20240304	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	30	2	0.50	501088150	83876	16.92	6020	6040	5910	7760	4180	5970	5974.17	0.41	0	7423	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1713	34.48	6.99	12	0.29	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	7020	-14.53	20240109	5400	11.11	20240201	8310	-27.80	20231212	2700	122.22	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N
161	20240304	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-50	5	-0.84	165850580	27783	5.60	6020	6040	5910	7760	4180	5970	5969.49	0.41	0	-4425	6296	6132	5996	5832	5696	6065	5765	29	1790	100	3700	10	1	28543492	1690	34.02	6.90	12	0.10	174.00	858.00	8310	20231212	-28.76	2700	20230428	119.26	7020	-15.67	20240109	5400	9.63	20240201	8310	-28.76	20231212	2700	119.26	20230428	3.08	N	356680	100	28 억		115864	N	N	0	N	00	N