KissMeData/443670/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	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	710	2	4.60	19572255780	1238039	81.99	15450	16320	15170	20050	10820	15450	15808.57	0.14	0	77935	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3425	78.07	10.47	12	5.84	207.00	1544.00	27600	20240307	-41.45	7510	20240215	115.18	27600	-41.45	20240307	7510	115.18	20240215	27600	-41.45	20240307	7510	115.18	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
3	20240329	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	730	2	4.72	18241407130	1155714	76.54	15450	16320	15170	20050	10820	15450	15783.95	0.14	0	68209	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3430	78.16	10.48	12	5.45	207.00	1544.00	27600	20240307	-41.38	7510	20240215	115.45	27600	-41.38	20240307	7510	115.45	20240215	27600	-41.38	20240307	7510	115.45	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
4	20240329	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	210	2	1.36	12714622130	810115	53.65	15450	16150	15170	20050	10820	15450	15695.13	0.14	0	40431	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3319	75.65	10.14	12	3.82	207.00	1544.00	27600	20240307	-43.26	7510	20240215	108.52	27600	-43.26	20240307	7510	108.52	20240215	27600	-43.26	20240307	7510	108.52	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
5	20240329	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	190	2	1.23	10992384480	700913	46.42	15450	16150	15170	20050	10820	15450	15683.28	0.14	0	36144	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3315	75.56	10.13	12	3.31	207.00	1544.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
6	20240329	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-20	5	-0.13	9997179830	637068	42.19	15450	16150	15170	20050	10820	15450	15692.86	0.14	0	32753	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3271	74.54	9.99	12	3.01	207.00	1544.00	27600	20240307	-44.09	7510	20240215	105.46	27600	-44.09	20240307	7510	105.46	20240215	27600	-44.09	20240307	7510	105.46	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
7	20240329	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-50	5	-0.32	9081453620	577667	38.26	15450	16150	15170	20050	10820	15450	15721.38	0.14	0	33284	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3264	74.40	9.97	12	2.73	207.00	1544.00	27600	20240307	-44.20	7510	20240215	105.06	27600	-44.20	20240307	7510	105.06	20240215	27600	-44.20	20240307	7510	105.06	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
8	20240329	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	190	2	1.23	7465127830	473689	31.37	15450	16150	15170	20050	10820	15450	15760.20	0.14	0	53723	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3315	75.56	10.13	12	2.23	207.00	1544.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
9	20240329	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	10	2	0.06	1088934350	71003	4.70	15450	15540	15170	20050	10820	15450	15334.87	0.14	0	8615	16803	16126	15573	14896	14343	15850	14620	21	4600	100	10810	10	1	21197026	3277	74.69	10.01	12	0.33	207.00	1544.00	27600	20240307	-43.99	7510	20240215	105.86	27600	-43.99	20240307	7510	105.86	20240215	27600	-43.99	20240307	7510	105.86	20240215	0.00	N	443670	100	21 억		28884	N	N	0	N	00	N
10	20240328	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-290	5	-1.84	23491005880	1498864	24.26	15700	16250	15020	20450	11020	15740	15672.67	0.59	0	-100218	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3275	74.64	10.01	12	7.07	207.00	1544.00	27600	20240307	-44.02	7510	20240215	105.73	27600	-44.02	20240307	7510	105.73	20240215	27600	-44.02	20240307	7510	105.73	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
11	20240328	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-360	5	-2.29	23113073900	1474374	23.87	15700	16250	15020	20450	11020	15740	15676.49	0.59	0	-98823	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3260	74.30	9.96	12	6.96	207.00	1544.00	27600	20240307	-44.28	7510	20240215	104.79	27600	-44.28	20240307	7510	104.79	20240215	27600	-44.28	20240307	7510	104.79	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
12	20240328	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-360	5	-2.29	22005355200	1402585	22.70	15700	16250	15020	20450	11020	15740	15689.11	0.59	0	-94311	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3260	74.30	9.96	12	6.62	207.00	1544.00	27600	20240307	-44.28	7510	20240215	104.79	27600	-44.28	20240307	7510	104.79	20240215	27600	-44.28	20240307	7510	104.79	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
13	20240328	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	-160	5	-1.02	20167723390	1283582	20.78	15700	16250	15020	20450	11020	15740	15712.04	0.59	0	-59899	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3302	75.27	10.09	12	6.06	207.00	1544.00	27600	20240307	-43.55	7510	20240215	107.46	27600	-43.55	20240307	7510	107.46	20240215	27600	-43.55	20240307	7510	107.46	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
14	20240328	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-40	5	-0.25	18702174290	1189303	19.25	15700	16250	15020	20450	11020	15740	15725.31	0.59	0	-61297	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3328	75.85	10.17	12	5.61	207.00	1544.00	27600	20240307	-43.12	7510	20240215	109.05	27600	-43.12	20240307	7510	109.05	20240215	27600	-43.12	20240307	7510	109.05	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
15	20240328	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	120	2	0.76	15412026800	980690	15.87	15700	16250	15020	20450	11020	15740	15715.47	0.59	0	-26782	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3362	76.62	10.27	12	4.63	207.00	1544.00	27600	20240307	-42.54	7510	20240215	111.19	27600	-42.54	20240307	7510	111.19	20240215	27600	-42.54	20240307	7510	111.19	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
16	20240328	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	130	2	0.83	11924730350	762149	12.34	15700	16250	15020	20450	11020	15740	15646.08	0.59	0	-64230	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3364	76.67	10.28	12	3.60	207.00	1544.00	27600	20240307	-42.50	7510	20240215	111.32	27600	-42.50	20240307	7510	111.32	20240215	27600	-42.50	20240307	7510	111.32	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
17	20240328	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-530	5	-3.37	2609124940	169444	2.74	15700	15700	15170	20450	11020	15740	15396.26	0.59	0	-16498	18893	17316	15853	14276	12813	18105	15065	21	4710	100	11010	10	1	21197026	3224	73.48	9.85	12	0.80	207.00	1544.00	27600	20240307	-44.89	7510	20240215	102.53	27600	-44.89	20240307	7510	102.53	20240215	27600	-44.89	20240307	7510	102.53	20240215	0.00	N	443670	100	21 억		125147	N	N	0	N	00	N
18	20240327	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	1410	2	9.84	101003850910	6146707	626.25	14390	17430	14390	18620	10040	14330	16433.17	0.34	0	56781	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3336	76.04	10.19	12	29.00	207.00	1544.00	27600	20240307	-42.97	7510	20240215	109.59	27600	-42.97	20240307	7510	109.59	20240215	27600	-42.97	20240307	7510	109.59	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
19	20240327	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	1320	2	9.21	99528614370	6052429	616.64	14390	17430	14390	18620	10040	14330	16444.41	0.34	0	56779	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3317	75.60	10.14	12	28.55	207.00	1544.00	27600	20240307	-43.30	7510	20240215	108.39	27600	-43.30	20240307	7510	108.39	20240215	27600	-43.30	20240307	7510	108.39	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
20	20240327	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	790	2	5.51	93604490030	5671210	577.80	14390	17430	14390	18620	10040	14330	16505.21	0.34	0	91507	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3205	73.04	9.79	12	26.75	207.00	1544.00	27600	20240307	-45.22	7510	20240215	101.33	27600	-45.22	20240307	7510	101.33	20240215	27600	-45.22	20240307	7510	101.33	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
21	20240327	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	1310	2	9.14	87255475530	5258227	535.73	14390	17430	14390	18620	10040	14330	16594.09	0.34	0	94621	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3315	75.56	10.13	12	24.81	207.00	1544.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
22	20240327	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	1960	2	13.68	80253389170	4817079	490.78	14390	17430	14390	18620	10040	14330	16660.18	0.34	0	89809	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3453	78.70	10.55	12	22.73	207.00	1544.00	27600	20240307	-40.98	7510	20240215	116.91	27600	-40.98	20240307	7510	116.91	20240215	27600	-40.98	20240307	7510	116.91	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
23	20240327	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	2760	2	19.26	67696029710	4056219	413.26	14390	17430	14390	18620	10040	14330	16689.44	0.34	0	81554	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3623	82.56	11.07	12	19.14	207.00	1544.00	27600	20240307	-38.08	7510	20240215	127.56	27600	-38.08	20240307	7510	127.56	20240215	27600	-38.08	20240307	7510	127.56	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
24	20240327	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	2570	2	17.93	46435894140	2815773	286.88	14390	17240	14390	18620	10040	14330	16491.35	0.34	0	106968	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3582	81.64	10.95	12	13.28	207.00	1544.00	27600	20240307	-38.77	7510	20240215	125.03	27600	-38.77	20240307	7510	125.03	20240215	27600	-38.77	20240307	7510	125.03	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
25	20240327	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	850	2	5.93	3543156970	236161	24.06	14390	15420	14390	18620	10040	14330	15003.14	0.34	0	-3841	15336	14832	14446	13942	13556	14640	13750	21	4290	100	10030	10	1	21197026	3218	73.33	9.83	12	1.11	207.00	1544.00	27600	20240307	-45.00	7510	20240215	102.13	27600	-45.00	20240307	7510	102.13	20240215	27600	-45.00	20240307	7510	102.13	20240215	0.00	N	443670	100	21 억		72404	N	N	0	N	00	N
26	20240326	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14330	-630	5	-4.21	13900663000	964632	138.96	14900	14950	14060	19440	10480	14960	14410.52	0.10	0	50414	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3038	69.23	9.28	12	4.55	207.00	1544.00	27600	20240307	-48.08	7510	20240215	90.81	27600	-48.08	20240307	7510	90.81	20240215	27600	-48.08	20240307	7510	90.81	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
27	20240326	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	-610	5	-4.08	13544788660	939777	135.38	14900	14950	14060	19440	10480	14960	14412.70	0.10	0	48177	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3042	69.32	9.29	12	4.43	207.00	1544.00	27600	20240307	-48.01	7510	20240215	91.08	27600	-48.01	20240307	7510	91.08	20240215	27600	-48.01	20240307	7510	91.08	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
28	20240326	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-810	5	-5.41	12001309120	831268	119.75	14900	14950	14060	19440	10480	14960	14437.28	0.10	0	31949	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	2999	68.36	9.16	12	3.92	207.00	1544.00	27600	20240307	-48.73	7510	20240215	88.42	27600	-48.73	20240307	7510	88.42	20240215	27600	-48.73	20240307	7510	88.42	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
29	20240326	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-500	5	-3.34	9573671540	660600	95.16	14900	14950	14170	19440	10480	14960	14492.30	0.10	0	31468	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3065	69.86	9.37	12	3.12	207.00	1544.00	27600	20240307	-47.61	7510	20240215	92.54	27600	-47.61	20240307	7510	92.54	20240215	27600	-47.61	20240307	7510	92.54	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
30	20240326	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-450	5	-3.01	8084513610	557417	80.30	14900	14950	14170	19440	10480	14960	14503.43	0.10	0	52226	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3076	70.10	9.40	12	2.63	207.00	1544.00	27600	20240307	-47.43	7510	20240215	93.21	27600	-47.43	20240307	7510	93.21	20240215	27600	-47.43	20240307	7510	93.21	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
31	20240326	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-560	5	-3.74	7153613940	492821	70.99	14900	14950	14170	19440	10480	14960	14515.53	0.10	0	50691	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3052	69.57	9.33	12	2.32	207.00	1544.00	27600	20240307	-47.83	7510	20240215	91.74	27600	-47.83	20240307	7510	91.74	20240215	27600	-47.83	20240307	7510	91.74	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
32	20240326	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14530	-430	5	-2.87	5665167200	389785	56.15	14900	14950	14170	19440	10480	14960	14533.95	0.10	0	46908	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3080	70.19	9.41	12	1.84	207.00	1544.00	27600	20240307	-47.36	7510	20240215	93.48	27600	-47.36	20240307	7510	93.48	20240215	27600	-47.36	20240307	7510	93.48	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
33	20240326	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	-660	5	-4.41	2371329500	162998	23.48	14900	14950	14210	19440	10480	14960	14547.90	0.10	0	30092	16346	15652	15306	14612	14266	15480	14440	21	4480	100	10470	10	1	21197026	3031	69.08	9.26	12	0.77	207.00	1544.00	27600	20240307	-48.19	7510	20240215	90.41	27600	-48.19	20240307	7510	90.41	20240215	27600	-48.19	20240307	7510	90.41	20240215	0.00	N	443670	100	21 억		22036	N	N	0	N	00	N
34	20240325	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-910	5	-5.73	10441987700	679235	53.11	15980	16000	14960	20600	11110	15870	15377.62	0.18	0	-15611	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3171	72.27	9.69	12	3.20	207.00	1544.00	27600	20240307	-45.80	7510	20240215	99.20	27600	-45.80	20240307	7510	99.20	20240215	27600	-45.80	20240307	7510	99.20	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
35	20240325	151309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	-820	5	-5.17	9576709130	621536	48.60	15980	16000	14970	20600	11110	15870	15407.50	0.18	0	-9551	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3190	72.71	9.75	12	2.93	207.00	1544.00	27600	20240307	-45.47	7510	20240215	100.40	27600	-45.47	20240307	7510	100.40	20240215	27600	-45.47	20240307	7510	100.40	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
36	20240325	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-430	5	-2.71	7206989210	465349	36.39	15980	16000	15310	20600	11110	15870	15486.58	0.18	0	-15589	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3273	74.59	10.00	12	2.20	207.00	1544.00	27600	20240307	-44.06	7510	20240215	105.59	27600	-44.06	20240307	7510	105.59	20240215	27600	-44.06	20240307	7510	105.59	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
37	20240325	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-410	5	-2.58	6556442730	423135	33.09	15980	16000	15310	20600	11110	15870	15494.17	0.18	0	-10581	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3277	74.69	10.01	12	2.00	207.00	1544.00	27600	20240307	-43.99	7510	20240215	105.86	27600	-43.99	20240307	7510	105.86	20240215	27600	-43.99	20240307	7510	105.86	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
38	20240325	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-420	5	-2.65	6105976060	394047	30.81	15980	16000	15310	20600	11110	15870	15494.75	0.18	0	-13700	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3275	74.64	10.01	12	1.86	207.00	1544.00	27600	20240307	-44.02	7510	20240215	105.73	27600	-44.02	20240307	7510	105.73	20240215	27600	-44.02	20240307	7510	105.73	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
39	20240325	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	-510	5	-3.21	5188986910	334614	26.17	15980	16000	15310	20600	11110	15870	15506.46	0.18	0	-9118	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3256	74.20	9.95	12	1.58	207.00	1544.00	27600	20240307	-44.35	7510	20240215	104.53	27600	-44.35	20240307	7510	104.53	20240215	27600	-44.35	20240307	7510	104.53	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
40	20240325	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	-480	5	-3.02	4046805950	260488	20.37	15980	16000	15310	20600	11110	15870	15534.39	0.18	0	165	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3262	74.35	9.97	12	1.23	207.00	1544.00	27600	20240307	-44.24	7510	20240215	104.93	27600	-44.24	20240307	7510	104.93	20240215	27600	-44.24	20240307	7510	104.93	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
41	20240325	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	-360	5	-2.27	1519206870	96835	7.57	15980	16000	15490	20600	11110	15870	15687.01	0.18	0	-8099	17270	16570	15980	15280	14690	16275	14985	21	4730	100	11100	10	1	21197026	3288	74.93	10.05	12	0.46	207.00	1544.00	27600	20240307	-43.80	7510	20240215	106.52	27600	-43.80	20240307	7510	106.52	20240215	27600	-43.80	20240307	7510	106.52	20240215	0.00	N	443670	100	21 억		37352	N	N	0	N	00	N
42	20240322	161309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-220	5	-1.37	20210580570	1266365	74.20	15960	16680	15390	20900	11270	16090	15959.59	0.18	0	-368	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3364	76.67	10.28	12	5.97	207.00	1544.00	27600	20240307	-42.50	7510	20240215	111.32	27600	-42.50	20240307	7510	111.32	20240215	27600	-42.50	20240307	7510	111.32	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
43	20240322	151312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-290	5	-1.80	19556917810	1225234	71.79	15960	16680	15390	20900	11270	16090	15961.78	0.18	0	3187	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3349	76.33	10.23	12	5.78	207.00	1544.00	27600	20240307	-42.75	7510	20240215	110.39	27600	-42.75	20240307	7510	110.39	20240215	27600	-42.75	20240307	7510	110.39	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
44	20240322	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-460	5	-2.86	17434237230	1089338	63.83	15960	16680	15390	20900	11270	16090	16004.43	0.18	0	-420	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3313	75.51	10.12	12	5.14	207.00	1544.00	27600	20240307	-43.37	7510	20240215	108.12	27600	-43.37	20240307	7510	108.12	20240215	27600	-43.37	20240307	7510	108.12	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
45	20240322	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-260	5	-1.62	15158788400	944357	55.33	15960	16680	15390	20900	11270	16090	16051.97	0.18	0	14602	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3355	76.47	10.25	12	4.46	207.00	1544.00	27600	20240307	-42.64	7510	20240215	110.79	27600	-42.64	20240307	7510	110.79	20240215	27600	-42.64	20240307	7510	110.79	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
46	20240322	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-20	5	-0.12	13963811660	869721	50.96	15960	16680	15390	20900	11270	16090	16055.50	0.18	0	36731	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3406	77.63	10.41	12	4.10	207.00	1544.00	27600	20240307	-41.78	7510	20240215	113.98	27600	-41.78	20240307	7510	113.98	20240215	27600	-41.78	20240307	7510	113.98	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
47	20240322	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	260	2	1.62	12784112520	796795	46.69	15960	16680	15390	20900	11270	16090	16044.42	0.18	0	37224	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3466	78.99	10.59	12	3.76	207.00	1544.00	27600	20240307	-40.76	7510	20240215	117.71	27600	-40.76	20240307	7510	117.71	20240215	27600	-40.76	20240307	7510	117.71	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
48	20240322	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	80	2	0.50	10614536780	661871	38.78	15960	16680	15390	20900	11270	16090	16037.16	0.18	0	16708	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3428	78.12	10.47	12	3.12	207.00	1544.00	27600	20240307	-41.41	7510	20240215	115.31	27600	-41.41	20240307	7510	115.31	20240215	27600	-41.41	20240307	7510	115.31	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
49	20240322	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-590	5	-3.67	3383607480	216710	12.70	15960	15960	15390	20900	11270	16090	15613.40	0.18	0	19901	18350	17220	16640	15510	14930	16930	15220	21	4810	100	11260	10	1	21197026	3286	74.88	10.04	12	1.02	207.00	1544.00	27600	20240307	-43.84	7510	20240215	106.39	27600	-43.84	20240307	7510	106.39	20240215	27600	-43.84	20240307	7510	106.39	20240215	0.00	N	443670	100	21 억		37787	N	N	0	N	00	N
50	20240321	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	-1550	5	-8.79	28058260530	1662820	63.56	17760	17770	16060	22900	12350	17640	16875.12	0.58	0	-85443	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3411	77.73	10.42	12	7.84	207.00	1544.00	27600	20240307	-41.70	7510	20240215	114.25	27600	-41.70	20240307	7510	114.25	20240215	27600	-41.70	20240307	7510	114.25	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
51	20240321	151300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-1470	5	-8.33	26425753210	1561579	59.69	17760	17770	16100	22900	12350	17640	16920.08	0.58	0	-87756	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3428	78.12	10.47	12	7.37	207.00	1544.00	27600	20240307	-41.41	7510	20240215	115.31	27600	-41.41	20240307	7510	115.31	20240215	27600	-41.41	20240307	7510	115.31	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
52	20240321	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-850	5	-4.82	21343020060	1251911	47.85	17760	17770	16550	22900	12350	17640	17045.91	0.58	0	-89804	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3559	81.11	10.87	12	5.91	207.00	1544.00	27600	20240307	-39.17	7510	20240215	123.57	27600	-39.17	20240307	7510	123.57	20240215	27600	-39.17	20240307	7510	123.57	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
53	20240321	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-810	5	-4.59	17259610260	1007360	38.51	17760	17770	16800	22900	12350	17640	17130.91	0.58	0	-85547	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3567	81.30	10.90	12	4.75	207.00	1544.00	27600	20240307	-39.02	7510	20240215	124.10	27600	-39.02	20240307	7510	124.10	20240215	27600	-39.02	20240307	7510	124.10	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
54	20240321	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-640	5	-3.63	14895717990	867587	33.16	17760	17770	16800	22900	12350	17640	17166.33	0.58	0	-80818	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3603	82.13	11.01	12	4.09	207.00	1544.00	27600	20240307	-38.41	7510	20240215	126.36	27600	-38.41	20240307	7510	126.36	20240215	27600	-38.41	20240307	7510	126.36	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
55	20240321	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	-550	5	-3.12	11405642770	662010	25.30	17760	17770	16890	22900	12350	17640	17225.59	0.58	0	-43403	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3623	82.56	11.07	12	3.12	207.00	1544.00	27600	20240307	-38.08	7510	20240215	127.56	27600	-38.08	20240307	7510	127.56	20240215	27600	-38.08	20240307	7510	127.56	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
56	20240321	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-450	5	-2.55	8696037350	503759	19.26	17760	17770	16890	22900	12350	17640	17258.40	0.58	0	-34833	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3644	83.04	11.13	12	2.38	207.00	1544.00	27600	20240307	-37.72	7510	20240215	128.89	27600	-37.72	20240307	7510	128.89	20240215	27600	-37.72	20240307	7510	128.89	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
57	20240321	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17320	-320	5	-1.81	3784793630	217733	8.32	17760	17770	17120	22900	12350	17640	17376.50	0.58	0	1610	18846	18242	17546	16942	16246	18545	17245	21	5260	100	12340	10	1	21197026	3671	83.67	11.22	12	1.03	207.00	1544.00	27600	20240307	-37.25	7510	20240215	130.63	27600	-37.25	20240307	7510	130.63	20240215	27600	-37.25	20240307	7510	130.63	20240215	0.00	N	443670	100	21 억		122965	N	N	0	N	00	N
58	20240320	161242	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-210	5	-1.18	45498258110	2586950	86.90	17530	18150	16850	23200	12500	17850	17586.98	0.44	0	28585	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3739	88.64	13.86	12	12.20	199.00	1273.00	27600	20240307	-36.09	7510	20240215	134.89	27600	-36.09	20240307	7510	134.89	20240215	27600	-36.09	20240307	7510	134.89	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
59	20240320	151250	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17730	-120	5	-0.67	44151816310	2510729	84.34	17530	18150	16850	23200	12500	17850	17584.74	0.44	0	31686	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3758	89.10	13.93	12	11.84	199.00	1273.00	27600	20240307	-35.76	7510	20240215	136.09	27600	-35.76	20240307	7510	136.09	20240215	27600	-35.76	20240307	7510	136.09	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
60	20240320	141255	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17820	-30	5	-0.17	40092733620	2283166	76.70	17530	18150	16850	23200	12500	17850	17559.53	0.44	0	18221	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3777	89.55	14.00	12	10.77	199.00	1273.00	27600	20240307	-35.43	7510	20240215	137.28	27600	-35.43	20240307	7510	137.28	20240215	27600	-35.43	20240307	7510	137.28	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
61	20240320	131255	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-60	5	-0.34	35755528660	2038980	68.50	17530	18150	16850	23200	12500	17850	17535.23	0.44	0	-11205	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3771	89.40	13.97	12	9.62	199.00	1273.00	27600	20240307	-35.54	7510	20240215	136.88	27600	-35.54	20240307	7510	136.88	20240215	27600	-35.54	20240307	7510	136.88	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
62	20240320	121247	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-450	5	-2.52	27142958170	1552201	52.14	17530	18150	16850	23200	12500	17850	17485.61	0.44	0	-30013	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3688	87.44	13.67	12	7.32	199.00	1273.00	27600	20240307	-36.96	7510	20240215	131.69	27600	-36.96	20240307	7510	131.69	20240215	27600	-36.96	20240307	7510	131.69	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
63	20240320	111250	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-870	5	-4.87	23376394480	1332540	44.76	17530	18150	16860	23200	12500	17850	17541.60	0.44	0	-17429	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3599	85.33	13.34	12	6.29	199.00	1273.00	27600	20240307	-38.48	7510	20240215	126.10	27600	-38.48	20240307	7510	126.10	20240215	27600	-38.48	20240307	7510	126.10	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
64	20240320	101241	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-680	5	-3.81	18760075230	1063012	35.71	17530	18150	17100	23200	12500	17850	17647.10	0.44	0	12869	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3640	86.28	13.49	12	5.01	199.00	1273.00	27600	20240307	-37.79	7510	20240215	128.63	27600	-37.79	20240307	7510	128.63	20240215	27600	-37.79	20240307	7510	128.63	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
65	20240320	091249	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17840	-10	5	-0.06	8971219280	503983	16.93	17530	18150	17350	23200	12500	17850	17800.15	0.44	0	10094	19130	18490	17210	16570	15290	18810	16890	21	5350	100	12490	10	1	21197026	3782	89.65	14.01	12	2.38	199.00	1273.00	27600	20240307	-35.36	7510	20240215	137.55	27600	-35.36	20240307	7510	137.55	20240215	27600	-35.36	20240307	7510	137.55	20240215	0.00	N	443670	100	21 억		94079	N	N	0	N	01	N
66	20240319	161234	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	1180	2	7.08	46157846960	2718502	116.24	16950	17850	15930	21650	11670	16670	16967.16	0.43	0	3123	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3784	89.70	14.02	12	12.82	199.00	1273.00	27600	20240307	-35.33	7510	20240215	137.68	27600	-35.33	20240307	7510	137.68	20240215	27600	-35.33	20240307	7510	137.68	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
67	20240319	151247	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	600	2	3.60	41357130170	2447518	104.66	16950	17740	15930	21650	11670	16670	16898.01	0.43	0	-19511	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3661	86.78	13.57	12	11.55	199.00	1273.00	27600	20240307	-37.43	7510	20240215	129.96	27600	-37.43	20240307	7510	129.96	20240215	27600	-37.43	20240307	7510	129.96	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
68	20240319	141246	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	380	2	2.28	27854458520	1670171	71.42	16950	17460	15930	21650	11670	16670	16677.63	0.43	0	-51981	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3614	85.68	13.39	12	7.88	199.00	1273.00	27600	20240307	-38.22	7510	20240215	127.03	27600	-38.22	20240307	7510	127.03	20240215	27600	-38.22	20240307	7510	127.03	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
69	20240319	131213	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	-30	5	-0.18	14282095580	876474	37.48	16950	16950	15930	21650	11670	16670	16292.93	0.43	0	-56866	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3527	83.62	13.07	12	4.13	199.00	1273.00	27600	20240307	-39.71	7510	20240215	121.57	27600	-39.71	20240307	7510	121.57	20240215	27600	-39.71	20240307	7510	121.57	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
70	20240319	121237	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-570	5	-3.42	11438588550	702723	30.05	16950	16950	15930	21650	11670	16670	16274.89	0.43	0	-47073	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3413	80.90	12.65	12	3.32	199.00	1273.00	27600	20240307	-41.67	7510	20240215	114.38	27600	-41.67	20240307	7510	114.38	20240215	27600	-41.67	20240307	7510	114.38	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
71	20240319	111245	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	-650	5	-3.90	10745064350	659529	28.20	16950	16950	15930	21650	11670	16670	16289.33	0.43	0	-48705	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3396	80.50	12.58	12	3.11	199.00	1273.00	27600	20240307	-41.96	7510	20240215	113.32	27600	-41.96	20240307	7510	113.32	20240215	27600	-41.96	20240307	7510	113.32	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
72	20240319	101246	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16030	-640	5	-3.84	8775575430	536651	22.95	16950	16950	15930	21650	11670	16670	16349.69	0.43	0	-47115	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3398	80.55	12.59	12	2.53	199.00	1273.00	27600	20240307	-41.92	7510	20240215	113.45	27600	-41.92	20240307	7510	113.45	20240215	27600	-41.92	20240307	7510	113.45	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
73	20240319	091246	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	-390	5	-2.34	4344762450	262018	11.20	16950	16950	16210	21650	11670	16670	16580.32	0.43	0	-34943	17783	17226	16543	15986	15303	17505	16265	21	4980	100	0	10	1	21197026	3451	81.81	12.79	12	1.24	199.00	1273.00	27600	20240307	-41.01	7510	20240215	116.78	27600	-41.01	20240307	7510	116.78	20240215	27600	-41.01	20240307	7510	116.78	20240215	0.00	N	443670	100	21 억		90641	N	N	0	N	02	N
74	20240318	161237	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	940	2	5.98	38201007670	2304927	275.14	15890	17100	15860	20400	11020	15730	16573.55	0.25	0	38173	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3534	83.77	13.10	12	10.87	199.00	1273.00	27600	20240307	-39.60	7510	20240215	121.97	27600	-39.60	20240307	7510	121.97	20240215	27600	-39.60	20240307	7510	121.97	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
75	20240318	151231	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	1130	2	7.18	37105074590	2239423	267.32	15890	17100	15860	20400	11020	15730	16569.03	0.25	0	38996	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3574	84.72	13.24	12	10.56	199.00	1273.00	27600	20240307	-38.91	7510	20240215	124.50	27600	-38.91	20240307	7510	124.50	20240215	27600	-38.91	20240307	7510	124.50	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
76	20240318	141236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	730	2	4.64	33324959860	2012805	240.27	15890	17100	15860	20400	11020	15730	16556.48	0.25	0	26411	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3489	82.71	12.93	12	9.50	199.00	1273.00	27600	20240307	-40.36	7510	20240215	119.17	27600	-40.36	20240307	7510	119.17	20240215	27600	-40.36	20240307	7510	119.17	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
77	20240318	131236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	670	2	4.26	31797180570	1919827	229.17	15890	17100	15860	20400	11020	15730	16562.52	0.25	0	20566	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3476	82.41	12.88	12	9.06	199.00	1273.00	27600	20240307	-40.58	7510	20240215	118.38	27600	-40.58	20240307	7510	118.38	20240215	27600	-40.58	20240307	7510	118.38	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
78	20240318	121229	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	460	2	2.92	30200374000	1822048	217.50	15890	17100	15860	20400	11020	15730	16574.96	0.25	0	31481	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3432	81.36	12.72	12	8.60	199.00	1273.00	27600	20240307	-41.34	7510	20240215	115.58	27600	-41.34	20240307	7510	115.58	20240215	27600	-41.34	20240307	7510	115.58	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
79	20240318	111239	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	600	2	3.81	27945130510	1683902	201.01	15890	17100	15860	20400	11020	15730	16595.46	0.25	0	46461	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3461	82.06	12.83	12	7.94	199.00	1273.00	27600	20240307	-40.83	7510	20240215	117.44	27600	-40.83	20240307	7510	117.44	20240215	27600	-40.83	20240307	7510	117.44	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
80	20240318	101236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	910	2	5.79	21879364460	1316721	157.18	15890	17100	15860	20400	11020	15730	16616.55	0.25	0	25621	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3527	83.62	13.07	12	6.21	199.00	1273.00	27600	20240307	-39.71	7510	20240215	121.57	27600	-39.71	20240307	7510	121.57	20240215	27600	-39.71	20240307	7510	121.57	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
81	20240318	091236	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	540	2	3.43	3029316520	187752	22.41	15890	16340	15860	20400	11020	15730	16134.67	0.25	0	-10888	16563	16146	15833	15416	15103	15990	15260	21	4670	100	0	10	1	21197026	3449	81.76	12.78	12	0.89	199.00	1273.00	27600	20240307	-41.05	7510	20240215	116.64	27600	-41.05	20240307	7510	116.64	20240215	27600	-41.05	20240307	7510	116.64	20240215	0.00	N	443670	100	21 억		53407	N	N	0	N	02	N
82	20240315	161220	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-380	5	-2.36	12925038890	821281	26.76	16130	16250	15520	20900	11280	16110	15735.16	0.34	0	-17707	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3334	79.05	12.36	12	3.87	199.00	1273.00	27600	20240307	-43.01	7510	20240215	109.45	27600	-43.01	20240307	7510	109.45	20240215	27600	-43.01	20240307	7510	109.45	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
83	20240315	151142	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	-370	5	-2.30	12400916080	788010	25.67	16130	16250	15520	20900	11280	16110	15734.35	0.34	0	-16231	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3336	79.10	12.36	12	3.72	199.00	1273.00	27600	20240307	-42.97	7510	20240215	109.59	27600	-42.97	20240307	7510	109.59	20240215	27600	-42.97	20240307	7510	109.59	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
84	20240315	141116	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-510	5	-3.17	11172644450	709880	23.13	16130	16250	15520	20900	11280	16110	15735.85	0.34	0	-16792	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3307	78.39	12.25	12	3.35	199.00	1273.00	27600	20240307	-43.48	7510	20240215	107.72	27600	-43.48	20240307	7510	107.72	20240215	27600	-43.48	20240307	7510	107.72	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
85	20240315	131223	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-410	5	-2.55	10095663820	640937	20.88	16130	16250	15520	20900	11280	16110	15748.28	0.34	0	-17215	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3328	78.89	12.33	12	3.02	199.00	1273.00	27600	20240307	-43.12	7510	20240215	109.05	27600	-43.12	20240307	7510	109.05	20240215	27600	-43.12	20240307	7510	109.05	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
86	20240315	121223	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-310	5	-1.92	8935455370	566993	18.47	16130	16250	15520	20900	11280	16110	15755.90	0.34	0	-15993	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3349	79.40	12.41	12	2.67	199.00	1273.00	27600	20240307	-42.75	7510	20240215	110.39	27600	-42.75	20240307	7510	110.39	20240215	27600	-42.75	20240307	7510	110.39	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
87	20240315	111219	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-340	5	-2.11	7894065100	500814	16.32	16130	16250	15520	20900	11280	16110	15758.57	0.34	0	-14560	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3343	79.25	12.39	12	2.36	199.00	1273.00	27600	20240307	-42.86	7510	20240215	109.99	27600	-42.86	20240307	7510	109.99	20240215	27600	-42.86	20240307	7510	109.99	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
88	20240315	101226	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-320	5	-1.99	6501156910	412364	13.43	16130	16250	15520	20900	11280	16110	15760.87	0.34	0	-16216	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3347	79.35	12.40	12	1.95	199.00	1273.00	27600	20240307	-42.79	7510	20240215	110.25	27600	-42.79	20240307	7510	110.25	20240215	27600	-42.79	20240307	7510	110.25	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
89	20240315	091232	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-310	5	-1.92	3761198410	238704	7.78	16130	16250	15520	20900	11280	16110	15748.32	0.34	0	-10648	17730	16920	16340	15530	14950	17325	15935	21	4790	100	0	10	1	21197026	3349	79.40	12.41	12	1.13	199.00	1273.00	27600	20240307	-42.75	7510	20240215	110.39	27600	-42.75	20240307	7510	110.39	20240215	27600	-42.75	20240307	7510	110.39	20240215	0.00	N	443670	100	21 억		71576	N	N	0	N	02	N
90	20240314	161209	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-90	5	-0.56	50042078030	3051918	87.96	15980	17150	15760	21050	11340	16200	16397.38	0.49	0	-32178	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3415	80.95	12.66	12	14.40	199.00	1273.00	27600	20240307	-41.63	7510	20240215	114.51	27600	-41.63	20240307	7510	114.51	20240215	27600	-41.63	20240307	7510	114.51	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
91	20240314	151215	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	-20	5	-0.12	49033607320	2989343	86.16	15980	17150	15760	21050	11340	16200	16403.05	0.49	0	-28206	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3430	81.31	12.71	12	14.10	199.00	1273.00	27600	20240307	-41.38	7510	20240215	115.45	27600	-41.38	20240307	7510	115.45	20240215	27600	-41.38	20240307	7510	115.45	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
92	20240314	141214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	240	2	1.48	45933449860	2798531	80.66	15980	17150	15760	21050	11340	16200	16413.69	0.49	0	-28705	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3485	82.61	12.91	12	13.20	199.00	1273.00	27600	20240307	-40.43	7510	20240215	118.91	27600	-40.43	20240307	7510	118.91	20240215	27600	-40.43	20240307	7510	118.91	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
93	20240314	131211	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	10	2	0.06	43128608980	2627025	75.72	15980	17150	15760	21050	11340	16200	16417.58	0.49	0	-37560	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3436	81.46	12.73	12	12.39	199.00	1273.00	27600	20240307	-41.27	7510	20240215	115.85	27600	-41.27	20240307	7510	115.85	20240215	27600	-41.27	20240307	7510	115.85	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
94	20240314	121214	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	360	2	2.22	37479724280	2278606	65.67	15980	17150	15760	21050	11340	16200	16448.93	0.49	0	-35686	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3510	83.22	13.01	12	10.75	199.00	1273.00	27600	20240307	-40.00	7510	20240215	120.51	27600	-40.00	20240307	7510	120.51	20240215	27600	-40.00	20240307	7510	120.51	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
95	20240314	111213	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	0	3	0.00	14853709490	924723	26.65	15980	16480	15760	21050	11340	16200	16062.33	0.49	0	-19325	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3434	81.41	12.73	12	4.36	199.00	1273.00	27600	20240307	-41.30	7510	20240215	115.71	27600	-41.30	20240307	7510	115.71	20240215	27600	-41.30	20240307	7510	115.71	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
96	20240314	101223	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-390	5	-2.41	11948494350	743197	21.42	15980	16480	15770	21050	11340	16200	16076.55	0.49	0	-17835	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3351	79.45	12.42	12	3.51	199.00	1273.00	27600	20240307	-42.72	7510	20240215	110.52	27600	-42.72	20240307	7510	110.52	20240215	27600	-42.72	20240307	7510	110.52	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
97	20240314	091219	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	80	2	0.49	5881465340	362271	10.44	15980	16480	15820	21050	11340	16200	16235.34	0.49	0	-8327	17266	16732	15816	15282	14366	16275	14825	21	4850	100	0	10	1	21197026	3451	81.81	12.79	12	1.71	199.00	1273.00	27600	20240307	-41.01	7510	20240215	116.78	27600	-41.01	20240307	7510	116.78	20240215	27600	-41.01	20240307	7510	116.78	20240215	0.00	N	443670	100	21 억		103742	N	N	0	N	02	N
98	20240313	161157	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	570	2	3.65	53786140350	3428863	45.42	16310	16350	14900	20300	10950	15630	15684.40	0.80	0	-66533	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3434	81.41	12.73	12	16.18	199.00	1273.00	27600	20240307	-41.30	7510	20240215	115.71	27600	-41.30	20240307	7510	115.71	20240215	27600	-41.30	20240307	7510	115.71	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
99	20240313	151204	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	380	2	2.43	50085553350	3198874	42.37	16310	16350	14900	20300	10950	15630	15657.25	0.80	0	-70129	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3394	80.45	12.58	12	15.09	199.00	1273.00	27600	20240307	-41.99	7510	20240215	113.18	27600	-41.99	20240307	7510	113.18	20240215	27600	-41.99	20240307	7510	113.18	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
100	20240313	141201	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	20	2	0.13	44574571390	2849708	37.75	16310	16350	14900	20300	10950	15630	15641.80	0.80	0	-91422	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3317	78.64	12.29	12	13.44	199.00	1273.00	27600	20240307	-43.30	7510	20240215	108.39	27600	-43.30	20240307	7510	108.39	20240215	27600	-43.30	20240307	7510	108.39	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
101	20240313	131211	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	-50	5	-0.32	41056011530	2621952	34.73	16310	16350	14900	20300	10950	15630	15658.57	0.80	0	-75395	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3302	78.29	12.24	12	12.37	199.00	1273.00	27600	20240307	-43.55	7510	20240215	107.46	27600	-43.55	20240307	7510	107.46	20240215	27600	-43.55	20240307	7510	107.46	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
102	20240313	121204	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-30	5	-0.19	34426204520	2200610	29.15	16310	16350	14900	20300	10950	15630	15643.94	0.80	0	-72776	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3307	78.39	12.25	12	10.38	199.00	1273.00	27600	20240307	-43.48	7510	20240215	107.72	27600	-43.48	20240307	7510	107.72	20240215	27600	-43.48	20240307	7510	107.72	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
103	20240313	111159	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	-10	5	-0.06	29277504680	1870412	24.78	16310	16350	14900	20300	10950	15630	15652.98	0.80	0	-69812	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3311	78.49	12.27	12	8.82	199.00	1273.00	27600	20240307	-43.41	7510	20240215	107.99	27600	-43.41	20240307	7510	107.99	20240215	27600	-43.41	20240307	7510	107.99	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
104	20240313	101157	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-430	5	-2.75	20930011450	1323284	17.53	16310	16350	15080	20300	10950	15630	15816.78	0.80	0	-58763	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3222	76.38	11.94	12	6.24	199.00	1273.00	27600	20240307	-44.93	7510	20240215	102.40	27600	-44.93	20240307	7510	102.40	20240215	27600	-44.93	20240307	7510	102.40	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
105	20240313	091208	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	120	2	0.77	9027774260	561877	7.44	16310	16350	15640	20300	10950	15630	16067.50	0.80	0	-26679	17503	16566	15613	14676	13723	17035	15145	21	4670	100	0	10	1	21197026	3339	79.15	12.37	12	2.65	199.00	1273.00	27600	20240307	-42.93	7510	20240215	109.72	27600	-42.93	20240307	7510	109.72	20240215	27600	-42.93	20240307	7510	109.72	20240215	0.00	N	443670	100	21 억		170286	N	N	0	N	02	N
106	20240312	161148	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-2660	5	-14.54	115859965710	7386747	171.41	14830	16550	14660	23750	12810	18290	15684.72	1.14	0	-71712	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3313	78.54	12.28	12	34.85	199.00	1273.00	27600	20240307	-43.37	7510	20240215	108.12	27600	-43.37	20240307	7510	108.12	20240215	27600	-43.37	20240307	7510	108.12	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
107	20240312	151146	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-2600	5	-14.22	113334230830	7225567	167.67	14830	16550	14660	23750	12810	18290	15685.03	1.14	0	-62617	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3326	78.84	12.33	12	34.09	199.00	1273.00	27600	20240307	-43.15	7510	20240215	108.92	27600	-43.15	20240307	7510	108.92	20240215	27600	-43.15	20240307	7510	108.92	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
108	20240312	141136	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-2500	5	-13.67	106498078910	6791607	157.60	14830	16550	14660	23750	12810	18290	15680.69	1.14	0	-61367	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3347	79.35	12.40	12	32.04	199.00	1273.00	27600	20240307	-42.79	7510	20240215	110.25	27600	-42.79	20240307	7510	110.25	20240215	27600	-42.79	20240307	7510	110.25	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
109	20240312	131051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-2360	5	-12.90	97450301940	6225047	144.45	14830	16550	14660	23750	12810	18290	15654.39	1.14	0	-33122	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3377	80.05	12.51	12	29.37	199.00	1273.00	27600	20240307	-42.28	7510	20240215	112.12	27600	-42.28	20240307	7510	112.12	20240215	27600	-42.28	20240307	7510	112.12	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
110	20240312	121151	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-2940	5	-16.07	82606879460	5291645	122.79	14830	16550	14660	23750	12810	18290	15610.62	1.14	0	-15590	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3254	77.14	12.06	12	24.96	199.00	1273.00	27600	20240307	-44.38	7510	20240215	104.39	27600	-44.38	20240307	7510	104.39	20240215	27600	-44.38	20240307	7510	104.39	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
111	20240312	111147	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	-2650	5	-14.49	74187917850	4746693	110.14	14830	16550	14660	23750	12810	18290	15629.18	1.14	0	8445	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3315	78.59	12.29	12	22.39	199.00	1273.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
112	20240312	101149	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-2340	5	-12.79	65140247000	4174035	96.86	14830	16550	14660	23750	12810	18290	15605.82	1.14	0	-8425	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3381	80.15	12.53	12	19.69	199.00	1273.00	27600	20240307	-42.21	7510	20240215	112.38	27600	-42.21	20240307	7510	112.38	20240215	27600	-42.21	20240307	7510	112.38	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
113	20240312	091146	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-2890	5	-15.80	32734465730	2157103	50.05	14830	15950	14660	23750	12810	18290	15174.66	1.14	0	2492	24950	21620	19770	16440	14590	20695	15515	21	5460	100	0	10	1	21197026	3264	77.39	12.10	12	10.18	199.00	1273.00	27600	20240307	-44.20	7510	20240215	105.06	27600	-44.20	20240307	7510	105.06	20240215	27600	-44.20	20240307	7510	105.06	20240215	0.00	N	443670	100	21 억		242700	N	N	0	N	02	N
114	20240311	161142	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-5310	5	-22.50	81367383140	4083978	234.20	22650	23100	17920	30650	16550	23600	19926.00	1.16	0	-2672	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	10	1	21197026	3877	91.91	14.37	12	19.27	199.00	1273.00	27600	20240307	-33.73	7510	20240215	143.54	27600	-33.73	20240307	7510	143.54	20240215	27600	-33.73	20240307	7510	143.54	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
115	20240311	151139	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	-5300	5	-22.46	74932065820	3730205	213.91	22650	23100	18280	30650	16550	23600	20085.01	1.16	0	13615	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	10	1	21197026	3879	91.96	14.38	12	17.60	199.00	1273.00	27600	20240307	-33.70	7510	20240215	143.68	27600	-33.70	20240307	7510	143.68	20240215	27600	-33.70	20240307	7510	143.68	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
116	20240311	141138	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-3550	5	-15.04	50922951440	2455897	140.83	22650	23100	19440	30650	16550	23600	20731.36	1.16	0	5319	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	50	1	21197026	4250	100.75	15.75	12	11.59	199.00	1273.00	27600	20240307	-27.36	7510	20240215	166.98	27600	-27.36	20240307	7510	166.98	20240215	27600	-27.36	20240307	7510	166.98	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
117	20240311	131138	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19730	-3870	5	-16.40	43916406890	2105673	120.75	22650	23100	19440	30650	16550	23600	20852.19	1.16	0	8008	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	10	1	21197026	4182	99.15	15.50	12	9.93	199.00	1273.00	27600	20240307	-28.51	7510	20240215	162.72	27600	-28.51	20240307	7510	162.72	20240215	27600	-28.51	20240307	7510	162.72	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
118	20240311	121141	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-2800	5	-11.86	28440157450	1330293	76.29	22650	23100	20200	30650	16550	23600	21373.69	1.16	0	11304	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	50	1	21197026	4409	104.52	16.34	12	6.28	199.00	1273.00	27600	20240307	-24.64	7510	20240215	176.96	27600	-24.64	20240307	7510	176.96	20240215	27600	-24.64	20240307	7510	176.96	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
119	20240311	111134	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1400	5	-5.93	10590003250	471554	27.04	22650	23100	22050	30650	16550	23600	22450.12	1.16	0	1206	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	50	1	21197026	4706	111.56	17.44	12	2.22	199.00	1273.00	27600	20240307	-19.57	7510	20240215	195.61	27600	-19.57	20240307	7510	195.61	20240215	27600	-19.57	20240307	7510	195.61	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
120	20240311	101125	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1200	5	-5.08	9131899050	406297	23.30	22650	23100	22050	30650	16550	23600	22467.29	1.16	0	524	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	50	1	21197026	4748	112.56	17.60	12	1.92	199.00	1273.00	27600	20240307	-18.84	7510	20240215	198.27	27600	-18.84	20240307	7510	198.27	20240215	27600	-18.84	20240307	7510	198.27	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
121	20240311	091128	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-650	5	-2.75	3927469550	174507	10.01	22650	23100	22050	30650	16550	23600	22486.33	1.16	0	7188	27600	25600	24450	22450	21300	25025	21875	21	7050	100	0	50	1	21197026	4865	115.33	18.03	12	0.82	199.00	1273.00	27600	20240307	-16.85	7510	20240215	205.59	27600	-16.85	20240307	7510	205.59	20240215	27600	-16.85	20240307	7510	205.59	20240215	0.00	N	443670	100	21 억		245373	N	N	0	N	02	N
122	20240308	161134	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-2350	5	-9.06	42759902700	1726036	37.46	26000	26450	23300	33700	18200	25950	24777.92	1.28	0	-27371	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5002	118.59	18.54	12	8.14	199.00	1273.00	27600	20240307	-14.49	7510	20240215	214.25	27600	-14.49	20240307	7510	214.25	20240215	27600	-14.49	20240307	7510	214.25	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
123	20240308	151133	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-2600	5	-10.02	40680948250	1637945	35.55	26000	26450	23300	33700	18200	25950	24836.57	1.28	0	-35492	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	4950	117.34	18.34	12	7.73	199.00	1273.00	27600	20240307	-15.40	7510	20240215	210.92	27600	-15.40	20240307	7510	210.92	20240215	27600	-15.40	20240307	7510	210.92	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
124	20240308	141125	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-1350	5	-5.20	34646039750	1383978	30.04	26000	26450	23650	33700	18200	25950	25033.66	1.28	0	-55924	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5214	123.62	19.32	12	6.53	199.00	1273.00	27600	20240307	-10.87	7510	20240215	227.56	27600	-10.87	20240307	7510	227.56	20240215	27600	-10.87	20240307	7510	227.56	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
125	20240308	131119	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-2000	5	-7.71	31727726950	1263970	27.43	26000	26450	23650	33700	18200	25950	25101.64	1.28	0	-47369	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5077	120.35	18.81	12	5.96	199.00	1273.00	27600	20240307	-13.22	7510	20240215	218.91	27600	-13.22	20240307	7510	218.91	20240215	27600	-13.22	20240307	7510	218.91	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
126	20240308	121126	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	-1100	5	-4.24	25687523050	1014519	22.02	26000	26450	24100	33700	18200	25950	25319.90	1.28	0	-28338	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5267	124.87	19.52	12	4.79	199.00	1273.00	27600	20240307	-9.96	7510	20240215	230.89	27600	-9.96	20240307	7510	230.89	20240215	27600	-9.96	20240307	7510	230.89	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
127	20240308	111127	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-200	5	-0.77	20696194850	814794	17.68	26000	26450	24100	33700	18200	25950	25400.52	1.28	0	-9354	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5458	129.40	20.23	12	3.84	199.00	1273.00	27600	20240307	-6.70	7510	20240215	242.88	27600	-6.70	20240307	7510	242.88	20240215	27600	-6.70	20240307	7510	242.88	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
128	20240308	101122	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-150	5	-0.58	18371339600	724395	15.72	26000	26450	24100	33700	18200	25950	25360.94	1.28	0	-8502	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5469	129.65	20.27	12	3.42	199.00	1273.00	27600	20240307	-6.52	7510	20240215	243.54	27600	-6.52	20240307	7510	243.54	20240215	27600	-6.52	20240307	7510	243.54	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
129	20240308	091120	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	-1000	5	-3.85	7362870000	294629	6.39	26000	26000	24100	33700	18200	25950	24990.29	1.28	0	-41709	29983	27966	25583	23566	21183	28975	24575	21	7750	100	0	50	1	21197026	5289	125.38	19.60	12	1.39	199.00	1273.00	27600	20240307	-9.60	7510	20240215	232.22	27600	-9.60	20240307	7510	232.22	20240215	27600	-9.60	20240307	7510	232.22	20240215	0.00	N	443670	100	21 억		272365	N	N	0	N	02	N
130	20240307	161122	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25950	1850	2	7.68	118364491450	4576961	154.42	24950	27600	23200	31300	16900	24100	25861.28	1.04	0	51819	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5501	130.40	20.38	12	21.59	199.00	1273.00	27600	20240307	-5.98	7510	20240215	245.54	27600	-5.98	20240307	7510	245.54	20240215	27600	-5.98	20240307	7510	245.54	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
131	20240307	151103	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25450	1350	2	5.60	115676988850	4472457	150.90	24950	27600	23200	31300	16900	24100	25865.30	1.04	0	54466	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5395	127.89	19.99	12	21.10	199.00	1273.00	27600	20240307	-7.79	7510	20240215	238.88	27600	-7.79	20240307	7510	238.88	20240215	27600	-7.79	20240307	7510	238.88	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
132	20240307	141055	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26050	1950	2	8.09	103981912700	4020010	135.63	24950	27600	23200	31300	16900	24100	25867.19	1.04	0	42004	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5522	130.90	20.46	12	18.96	199.00	1273.00	27600	20240307	-5.62	7510	20240215	246.87	27600	-5.62	20240307	7510	246.87	20240215	27600	-5.62	20240307	7510	246.87	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
133	20240307	131110	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26150	2050	2	8.51	78194516800	3055136	103.08	24950	27150	23200	31300	16900	24100	25595.68	1.04	0	-6549	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5543	131.41	20.54	12	14.41	199.00	1273.00	27150	20240307	-3.68	7510	20240215	248.20	27150	-3.68	20240307	7510	248.20	20240215	27150	-3.68	20240307	7510	248.20	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
134	20240307	121116	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26500	2400	2	9.96	66912229700	2624150	88.54	24950	27150	23200	31300	16900	24100	25499.97	1.04	0	-40562	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5617	133.17	20.82	12	12.38	199.00	1273.00	27150	20240307	-2.39	7510	20240215	252.86	27150	-2.39	20240307	7510	252.86	20240215	27150	-2.39	20240307	7510	252.86	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
135	20240307	111123	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25900	1800	2	7.47	22194175100	909217	30.68	24950	26200	23200	31300	16900	24100	24411.07	1.04	0	36966	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5490	130.15	20.35	12	4.29	199.00	1273.00	26200	20240307	-1.15	7510	20240215	244.87	26200	-1.15	20240307	7510	244.87	20240215	26200	-1.15	20240307	7510	244.87	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
136	20240307	101114	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	150	2	0.62	13120709350	545231	18.40	24950	24950	23200	31300	16900	24100	24064.33	1.04	0	10778	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5140	121.86	19.05	12	2.57	199.00	1273.00	25500	20240306	-4.90	7510	20240215	222.90	25500	-4.90	20240306	7510	222.90	20240215	25500	-4.90	20240306	7510	222.90	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
137	20240307	091116	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	50	2	0.21	4542030800	186587	6.30	24950	24950	23750	31300	16900	24100	24346.01	1.04	0	-36906	26666	25382	24216	22932	21766	24800	22350	21	7200	100	0	50	1	21197026	5119	121.36	18.97	12	0.88	199.00	1273.00	25500	20240306	-5.29	7510	20240215	221.57	25500	-5.29	20240306	7510	221.57	20240215	25500	-5.29	20240306	7510	221.57	20240215	0.00	N	443670	100	21 억		221026	N	N	0	N	02	N
138	20240306	161106	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24100	650	2	2.77	70400193500	2923167	24.03	25100	25500	23050	30450	16450	23450	24083.41	1.48	0	-92710	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	5108	121.11	18.93	12	13.79	199.00	1273.00	25500	20240306	-5.49	7510	20240215	220.91	25500	-5.49	20240306	7510	220.91	20240215	25500	-5.49	20240306	7510	220.91	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
139	20240306	151109	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24050	600	2	2.56	68418370000	2841118	23.36	25100	25500	23050	30450	16450	23450	24081.52	1.48	0	-96590	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	5098	120.85	18.89	12	13.40	199.00	1273.00	25500	20240306	-5.69	7510	20240215	220.24	25500	-5.69	20240306	7510	220.24	20240215	25500	-5.69	20240306	7510	220.24	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
140	20240306	141116	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23900	450	2	1.92	64795967500	2690491	22.12	25100	25500	23050	30450	16450	23450	24083.35	1.48	0	-114417	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	5066	120.10	18.77	12	12.69	199.00	1273.00	25500	20240306	-6.27	7510	20240215	218.24	25500	-6.27	20240306	7510	218.24	20240215	25500	-6.27	20240306	7510	218.24	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
141	20240306	131118	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23550	100	2	0.43	56854455550	2359049	19.39	25100	25500	23050	30450	16450	23450	24100.62	1.48	0	-109274	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	4992	118.34	18.50	12	11.13	199.00	1273.00	25500	20240306	-7.65	7510	20240215	213.58	25500	-7.65	20240306	7510	213.58	20240215	25500	-7.65	20240306	7510	213.58	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
142	20240306	121113	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23550	100	2	0.43	55013543850	2280587	18.75	25100	25500	23050	30450	16450	23450	24122.57	1.48	0	-110180	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	4992	118.34	18.50	12	10.76	199.00	1273.00	25500	20240306	-7.65	7510	20240215	213.58	25500	-7.65	20240306	7510	213.58	20240215	25500	-7.65	20240306	7510	213.58	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
143	20240306	111112	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23450	0	3	0.00	52467921100	2172082	17.86	25100	25500	23050	30450	16450	23450	24155.63	1.48	0	-112923	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	4971	117.84	18.42	12	10.25	199.00	1273.00	25500	20240306	-8.04	7510	20240215	212.25	25500	-8.04	20240306	7510	212.25	20240215	25500	-8.04	20240306	7510	212.25	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
144	20240306	101048	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23300	-150	5	-0.64	47455499000	1959445	16.11	25100	25500	23050	30450	16450	23450	24218.90	1.48	0	-119736	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	4939	117.09	18.30	12	9.24	199.00	1273.00	25500	20240306	-8.63	7510	20240215	210.25	25500	-8.63	20240306	7510	210.25	20240215	25500	-8.63	20240306	7510	210.25	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
145	20240306	091107	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24100	650	2	2.77	27209706550	1107970	9.11	25100	25500	23450	30450	16450	23450	24558.28	1.48	0	-136594	26150	24800	23300	21950	20450	25475	22625	21	7000	100	0	50	1	21197026	5108	121.11	18.93	12	5.23	199.00	1273.00	25500	20240306	-5.49	7510	20240215	220.91	25500	-5.49	20240306	7510	220.91	20240215	25500	-5.49	20240306	7510	220.91	20240215	0.00	N	443670	100	21 억		313761	N	N	0	N	02	N
146	20240305	161100	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23450	4460	2	23.49	283830319550	12017832	129.16	21900	24650	21800	24650	13300	18990	23618.19	1.22	0	29275	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	4971	117.84	18.42	12	56.70	199.00	1273.00	24650	20240305	-4.87	7510	20240215	212.25	24650	-4.87	20240305	7510	212.25	20240215	24650	-4.87	20240305	7510	212.25	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
147	20240305	151101	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23600	4610	2	24.28	262784148600	11109832	119.41	21900	24650	21800	24650	13300	18990	23653.30	1.22	0	17021	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5002	118.59	18.54	12	52.41	199.00	1273.00	24650	20240305	-4.26	7510	20240215	214.25	24650	-4.26	20240305	7510	214.25	20240215	24650	-4.26	20240305	7510	214.25	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
148	20240305	141050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24100	5110	2	26.91	232321936950	9858006	105.95	21900	24650	21800	24650	13300	18990	23566.83	1.22	0	24524	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5108	121.11	18.93	12	46.51	199.00	1273.00	24650	20240305	-2.23	7510	20240215	220.91	24650	-2.23	20240305	7510	220.91	20240215	24650	-2.23	20240305	7510	220.91	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
149	20240305	131051	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23700	4710	2	24.80	208117145100	8861898	95.25	21900	24650	21800	24650	13300	18990	23484.49	1.22	0	3259	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5024	119.10	18.62	12	41.81	199.00	1273.00	24650	20240305	-3.85	7510	20240215	215.58	24650	-3.85	20240305	7510	215.58	20240215	24650	-3.85	20240305	7510	215.58	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
150	20240305	121054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24150	5160	2	27.17	200508155550	8544343	91.83	21900	24650	21800	24650	13300	18990	23466.77	1.22	0	12157	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5119	121.36	18.97	12	40.31	199.00	1273.00	24650	20240305	-2.03	7510	20240215	221.57	24650	-2.03	20240305	7510	221.57	20240215	24650	-2.03	20240305	7510	221.57	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
151	20240305	111055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24000	5010	2	26.38	186865963200	7969801	85.66	21900	24650	21800	24650	13300	18990	23446.75	1.22	0	2929	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5087	120.60	18.85	12	37.60	199.00	1273.00	24650	20240305	-2.64	7510	20240215	219.57	24650	-2.64	20240305	7510	219.57	20240215	24650	-2.64	20240305	7510	219.57	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
152	20240305	101050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24450	5460	2	28.75	160175786500	6854295	73.67	21900	24650	21800	24650	13300	18990	23368.67	1.22	0	17755	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	5183	122.86	19.21	12	32.34	199.00	1273.00	24650	20240305	-0.81	7510	20240215	225.57	24650	-0.81	20240305	7510	225.57	20240215	24650	-0.81	20240305	7510	225.57	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
153	20240305	091050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	23550	4560	2	24.01	54231521050	2375997	25.54	21900	24150	21800	24650	13300	18990	22824.74	1.22	0	-26159	20950	19970	18010	17030	15070	20460	17520	21	5660	100	13290	50	1	21197026	4992	118.34	18.50	12	11.21	199.00	1273.00	24150	20240305	-2.48	7510	20240215	213.58	24150	-2.48	20240305	7510	213.58	20240215	24150	-2.48	20240305	7510	213.58	20240215	0.00	N	443670	100	21 억		258338	N	N	0	N	00	N
154	20240304	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	4380	1	29.98	162947264130	9300411	87.22	16800	18990	16050	18990	10230	14610	17520.61	0.75	0	119877	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	4025	95.43	14.92	12	43.88	199.00	1273.00	20600	20240219	-7.82	7510	20240215	152.86	20600	-7.82	20240219	7510	152.86	20240215	20600	-7.82	20240219	7510	152.86	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
155	20240304	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	4380	1	29.98	162868094820	9296242	87.18	16800	18990	16050	18990	10230	14610	17520.17	0.75	0	119877	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	4025	95.43	14.92	12	43.86	199.00	1273.00	20600	20240219	-7.82	7510	20240215	152.86	20600	-7.82	20240219	7510	152.86	20240215	20600	-7.82	20240219	7510	152.86	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
156	20240304	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	4380	1	29.98	162626504040	9283520	87.06	16800	18990	16050	18990	10230	14610	17518.15	0.75	0	119877	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	4025	95.43	14.92	12	43.80	199.00	1273.00	20600	20240219	-7.82	7510	20240215	152.86	20600	-7.82	20240219	7510	152.86	20240215	20600	-7.82	20240219	7510	152.86	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
157	20240304	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	4380	1	29.98	162236525400	9262984	86.87	16800	18990	16050	18990	10230	14610	17514.89	0.75	0	119877	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	4025	95.43	14.92	12	43.70	199.00	1273.00	20600	20240219	-7.82	7510	20240215	152.86	20600	-7.82	20240219	7510	152.86	20240215	20600	-7.82	20240219	7510	152.86	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
158	20240304	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	4380	1	29.98	161772030000	9238524	86.64	16800	18990	16050	18990	10230	14610	17510.98	0.75	0	119877	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	4025	95.43	14.92	12	43.58	199.00	1273.00	20600	20240219	-7.82	7510	20240215	152.86	20600	-7.82	20240219	7510	152.86	20240215	20600	-7.82	20240219	7510	152.86	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
159	20240304	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18860	4250	2	29.09	139392444780	8053260	75.52	16800	18990	16050	18990	10230	14610	17309.24	0.75	0	97633	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	3998	94.77	14.82	12	37.99	199.00	1273.00	20600	20240219	-8.45	7510	20240215	151.13	20600	-8.45	20240219	7510	151.13	20240215	20600	-8.45	20240219	7510	151.13	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
160	20240304	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	2360	2	16.15	82641485170	4890899	45.87	16800	17500	16050	18990	10230	14610	16897.57	0.75	0	103642	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	3597	85.28	13.33	12	23.07	199.00	1273.00	20600	20240219	-17.62	7510	20240215	125.97	20600	-17.62	20240219	7510	125.97	20240215	20600	-17.62	20240219	7510	125.97	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N
161	20240304	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	2290	2	15.67	38073790210	2271564	21.30	16800	17090	16050	18990	10230	14610	16762.22	0.75	0	-16474	16670	15640	13580	12550	10490	16155	13065	21	4380	100	10220	10	1	21197026	3582	84.92	13.28	12	10.72	199.00	1273.00	20600	20240219	-17.96	7510	20240215	125.03	20600	-17.96	20240219	7510	125.03	20240215	20600	-17.96	20240219	7510	125.03	20240215	0.00	N	443670	100	21 억		158431	N	N	0	N	00	N