KissMeData/079970/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	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	349	-1	5	-0.29	454435869	1285107	22.94	355	365	347	455	245	350	353.62	1.70	0	25753	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	274	-1.65	0.73	12	1.64	-212.00	481.00	1330	20230615	-73.76	289	20240229	20.76	617	-43.44	20240221	289	20.76	20240229	1330	-73.76	20230615	289	20.76	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
3	20240329	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	1	2	0.29	433540998	1225320	21.87	355	365	347	455	245	350	353.82	1.70	0	22180	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	276	-1.66	0.73	12	1.56	-212.00	481.00	1330	20230615	-73.61	289	20240229	21.45	617	-43.11	20240221	289	21.45	20240229	1330	-73.61	20230615	289	21.45	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
4	20240329	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	352	2	2	0.57	416521931	1177135	21.01	355	365	347	455	245	350	353.84	1.70	0	28738	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	276	-1.66	0.73	12	1.50	-212.00	481.00	1330	20230615	-73.53	289	20240229	21.80	617	-42.95	20240221	289	21.80	20240229	1330	-73.53	20230615	289	21.80	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
5	20240329	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	3	2	0.86	408196350	1153421	20.59	355	365	347	455	245	350	353.90	1.70	0	27591	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	277	-1.67	0.73	12	1.47	-212.00	481.00	1330	20230615	-73.46	289	20240229	22.15	617	-42.79	20240221	289	22.15	20240229	1330	-73.46	20230615	289	22.15	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
6	20240329	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	4	2	1.14	373262242	1054412	18.82	355	365	347	455	245	350	354.00	1.70	0	81317	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	278	-1.67	0.74	12	1.34	-212.00	481.00	1330	20230615	-73.38	289	20240229	22.49	617	-42.63	20240221	289	22.49	20240229	1330	-73.38	20230615	289	22.49	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
7	20240329	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	9	2	2.57	322221267	911572	16.27	355	365	347	455	245	350	353.48	1.70	0	63460	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	282	-1.69	0.75	12	1.16	-212.00	481.00	1330	20230615	-73.01	289	20240229	24.22	617	-41.82	20240221	289	24.22	20240229	1330	-73.01	20230615	289	24.22	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
8	20240329	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	1	2	0.29	204864694	581441	10.38	355	365	347	455	245	350	352.34	1.70	0	-55994	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	276	-1.66	0.73	12	0.74	-212.00	481.00	1330	20230615	-73.61	289	20240229	21.45	617	-43.11	20240221	289	21.45	20240229	1330	-73.61	20230615	289	21.45	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
9	20240329	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	1	2	0.29	72829527	204538	3.65	355	365	351	455	245	350	356.07	1.70	0	-366	474	411	374	311	274	393	293	393	105	500	240	1	1	78505003	276	-1.66	0.73	12	0.26	-212.00	481.00	1330	20230615	-73.61	289	20240229	21.45	617	-43.11	20240221	289	21.45	20240229	1330	-73.61	20230615	289	21.45	20240229	0.00	N	079970	500	392 억		1336524	N	N	0	N	00	N
10	20240328	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-50	5	-12.50	2078938423	5579840	431.36	401	437	337	520	280	400	372.59	1.39	0	22433	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	275	-1.51	0.51	12	7.11	-232.00	689.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
11	20240328	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	-45	5	-11.25	1910992288	5094537	393.84	401	437	337	520	280	400	375.11	1.39	0	16344	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	279	-1.53	0.52	12	6.49	-232.00	689.00	1330	20230615	-73.31	289	20240229	22.84	617	-42.46	20240221	289	22.84	20240229	1330	-73.31	20230615	289	22.84	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
12	20240328	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-49	5	-12.25	1703969149	4508520	348.54	401	437	337	520	280	400	377.94	1.39	0	167388	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	276	-1.51	0.51	12	5.74	-232.00	689.00	1330	20230615	-73.61	289	20240229	21.45	617	-43.11	20240221	289	21.45	20240229	1330	-73.61	20230615	289	21.45	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
13	20240328	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	410	10	2	2.50	556127610	1323197	102.29	401	437	397	520	280	400	420.29	1.39	0	-87666	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	322	-1.77	0.60	12	1.69	-232.00	689.00	1330	20230615	-69.17	289	20240229	41.87	617	-33.55	20240221	289	41.87	20240229	1330	-69.17	20230615	289	41.87	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
14	20240328	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	23	2	5.75	489627043	1162624	89.88	401	437	397	520	280	400	421.14	1.39	0	-67769	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	332	-1.82	0.61	12	1.48	-232.00	689.00	1330	20230615	-68.20	289	20240229	46.37	617	-31.44	20240221	289	46.37	20240229	1330	-68.20	20230615	289	46.37	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
15	20240328	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	20	2	5.00	444910820	1056629	81.68	401	437	397	520	280	400	421.07	1.39	0	-89228	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	330	-1.81	0.61	12	1.35	-232.00	689.00	1330	20230615	-68.42	289	20240229	45.33	617	-31.93	20240221	289	45.33	20240229	1330	-68.42	20230615	289	45.33	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
16	20240328	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	29	2	7.25	361302947	858618	66.38	401	437	397	520	280	400	420.80	1.39	0	-118456	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	337	-1.85	0.62	12	1.09	-232.00	689.00	1330	20230615	-67.74	289	20240229	48.44	617	-30.47	20240221	289	48.44	20240229	1330	-67.74	20230615	289	48.44	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
17	20240328	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	401	1	2	0.25	23053452	57510	4.45	401	407	397	520	280	400	400.86	1.39	0	-41375	423	411	398	386	373	417	392	393	120	500	280	1	1	78505003	315	-1.73	0.58	12	0.07	-232.00	689.00	1330	20230615	-69.85	289	20240229	38.75	617	-35.01	20240221	289	38.75	20240229	1330	-69.85	20230615	289	38.75	20240229	0.00	N	079970	500	392 억		1090775	N	N	0	N	00	N
18	20240327	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	400	2	2	0.50	511154692	1293076	109.22	398	410	385	517	279	398	395.30	1.39	0	-57088	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	314	-1.72	0.58	12	1.65	-232.00	689.00	1330	20230615	-69.92	289	20240229	38.41	617	-35.17	20240221	289	38.41	20240229	1330	-69.92	20230615	289	38.41	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
19	20240327	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	402	4	2	1.01	461281562	1168919	98.73	398	410	385	517	279	398	394.62	1.39	0	-65342	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	316	-1.73	0.58	12	1.49	-232.00	689.00	1330	20230615	-69.77	289	20240229	39.10	617	-34.85	20240221	289	39.10	20240229	1330	-69.77	20230615	289	39.10	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
20	20240327	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-4	5	-1.01	377014452	958699	80.98	398	405	385	517	279	398	393.26	1.39	0	-84473	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	309	-1.70	0.57	12	1.22	-232.00	689.00	1330	20230615	-70.38	289	20240229	36.33	617	-36.14	20240221	289	36.33	20240229	1330	-70.38	20230615	289	36.33	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
21	20240327	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-4	5	-1.01	369461981	939512	79.35	398	405	385	517	279	398	393.25	1.39	0	-80486	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	309	-1.70	0.57	12	1.20	-232.00	689.00	1330	20230615	-70.38	289	20240229	36.33	617	-36.14	20240221	289	36.33	20240229	1330	-70.38	20230615	289	36.33	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
22	20240327	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-4	5	-1.01	330076732	838638	70.83	398	405	385	517	279	398	393.59	1.39	0	-97929	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	309	-1.70	0.57	12	1.07	-232.00	689.00	1330	20230615	-70.38	289	20240229	36.33	617	-36.14	20240221	289	36.33	20240229	1330	-70.38	20230615	289	36.33	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
23	20240327	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-6	5	-1.51	290224610	736767	62.23	398	405	385	517	279	398	393.92	1.39	0	-97612	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	308	-1.69	0.57	12	0.94	-232.00	689.00	1330	20230615	-70.53	289	20240229	35.64	617	-36.47	20240221	289	35.64	20240229	1330	-70.53	20230615	289	35.64	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
24	20240327	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	391	-7	5	-1.76	250139925	634375	53.58	398	405	385	517	279	398	394.31	1.39	0	-69838	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	307	-1.69	0.57	12	0.81	-232.00	689.00	1330	20230615	-70.60	289	20240229	35.29	617	-36.63	20240221	289	35.29	20240229	1330	-70.60	20230615	289	35.29	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
25	20240327	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	388	-10	5	-2.51	51641950	132759	11.21	398	399	385	517	279	398	388.99	1.39	0	7121	418	408	400	390	382	404	386	393	119	500	270	1	1	78505003	305	-1.67	0.56	12	0.17	-232.00	689.00	1330	20230615	-70.83	289	20240229	34.26	617	-37.12	20240221	289	34.26	20240229	1330	-70.83	20230615	289	34.26	20240229	0.00	N	079970	500	392 억		1091399	N	N	0	N	00	N
26	20240326	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	398	-7	5	-1.73	466850087	1172972	74.37	405	410	392	526	284	405	398.01	1.31	0	-11134	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	312	-1.72	0.58	12	1.49	-232.00	689.00	1330	20230615	-70.08	289	20240229	37.72	617	-35.49	20240221	289	37.72	20240229	1330	-70.08	20230615	289	37.72	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
27	20240326	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	396	-9	5	-2.22	421395166	1057849	67.07	405	410	392	526	284	405	398.35	1.31	0	9166	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	311	-1.71	0.57	12	1.35	-232.00	689.00	1330	20230615	-70.23	289	20240229	37.02	617	-35.82	20240221	289	37.02	20240229	1330	-70.23	20230615	289	37.02	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
28	20240326	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	398	-7	5	-1.73	375904126	942531	59.76	405	410	392	526	284	405	398.82	1.31	0	-818	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	312	-1.72	0.58	12	1.20	-232.00	689.00	1330	20230615	-70.08	289	20240229	37.72	617	-35.49	20240221	289	37.72	20240229	1330	-70.08	20230615	289	37.72	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
29	20240326	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-11	5	-2.72	338876931	849024	53.83	405	410	392	526	284	405	399.14	1.31	0	-38105	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	309	-1.70	0.57	12	1.08	-232.00	689.00	1330	20230615	-70.38	289	20240229	36.33	617	-36.14	20240221	289	36.33	20240229	1330	-70.38	20230615	289	36.33	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
30	20240326	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	-6	5	-1.48	272947342	682060	43.25	405	410	392	526	284	405	400.18	1.31	0	-7829	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	313	-1.72	0.58	12	0.87	-232.00	689.00	1330	20230615	-70.00	289	20240229	38.06	617	-35.33	20240221	289	38.06	20240229	1330	-70.00	20230615	289	38.06	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
31	20240326	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	-6	5	-1.48	182316108	453243	28.74	405	410	397	526	284	405	402.25	1.31	0	69486	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	313	-1.72	0.58	12	0.58	-232.00	689.00	1330	20230615	-70.00	289	20240229	38.06	617	-35.33	20240221	289	38.06	20240229	1330	-70.00	20230615	289	38.06	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
32	20240326	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	0	3	0.00	85996162	213010	13.51	405	410	397	526	284	405	403.72	1.31	0	26009	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	318	-1.75	0.59	12	0.27	-232.00	689.00	1330	20230615	-69.55	289	20240229	40.14	617	-34.36	20240221	289	40.14	20240229	1330	-69.55	20230615	289	40.14	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
33	20240326	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	0	3	0.00	20989812	52279	3.31	405	406	397	526	284	405	401.50	1.31	0	-13140	459	432	413	386	367	422	376	393	121	500	280	1	1	78505003	318	-1.75	0.59	12	0.07	-232.00	689.00	1330	20230615	-69.55	289	20240229	40.14	617	-34.36	20240221	289	40.14	20240229	1330	-69.55	20230615	289	40.14	20240229	0.00	N	079970	500	392 억		1030070	N	N	0	N	00	N
34	20240325	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	-20	5	-4.71	641303281	1576001	46.72	425	440	394	552	298	425	406.92	1.64	0	-307977	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	318	-1.75	0.59	12	2.01	-232.00	689.00	1330	20230615	-69.55	289	20240229	40.14	617	-34.36	20240221	289	40.14	20240229	1330	-69.55	20230615	289	40.14	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
35	20240325	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	400	-25	5	-5.88	595037712	1460758	43.30	425	440	394	552	298	425	407.35	1.64	0	-301940	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	314	-1.72	0.58	12	1.86	-232.00	689.00	1330	20230615	-69.92	289	20240229	38.41	617	-35.17	20240221	289	38.41	20240229	1330	-69.92	20230615	289	38.41	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
36	20240325	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	404	-21	5	-4.94	529095081	1295697	38.41	425	440	394	552	298	425	408.35	1.64	0	-236866	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	317	-1.74	0.59	12	1.65	-232.00	689.00	1330	20230615	-69.62	289	20240229	39.79	617	-34.52	20240221	289	39.79	20240229	1330	-69.62	20230615	289	39.79	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
37	20240325	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	406	-19	5	-4.47	511078350	1250919	37.08	425	440	394	552	298	425	408.56	1.64	0	-229848	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	319	-1.75	0.59	12	1.59	-232.00	689.00	1330	20230615	-69.47	289	20240229	40.48	617	-34.20	20240221	289	40.48	20240229	1330	-69.47	20230615	289	40.48	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
38	20240325	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	403	-22	5	-5.18	492171123	1204129	35.70	425	440	394	552	298	425	408.74	1.64	0	-216801	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	316	-1.74	0.58	12	1.53	-232.00	689.00	1330	20230615	-69.70	289	20240229	39.45	617	-34.68	20240221	289	39.45	20240229	1330	-69.70	20230615	289	39.45	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
39	20240325	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	406	-19	5	-4.47	469214833	1147444	34.02	425	440	394	552	298	425	408.92	1.64	0	-188510	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	319	-1.75	0.59	12	1.46	-232.00	689.00	1330	20230615	-69.47	289	20240229	40.48	617	-34.20	20240221	289	40.48	20240229	1330	-69.47	20230615	289	40.48	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
40	20240325	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	416	-9	5	-2.12	371324766	908592	26.94	425	440	394	552	298	425	408.68	1.64	0	-100326	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	327	-1.79	0.60	12	1.16	-232.00	689.00	1330	20230615	-68.72	289	20240229	43.94	617	-32.58	20240221	289	43.94	20240229	1330	-68.72	20230615	289	43.94	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
41	20240325	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	-13	5	-3.06	66322452	157668	4.67	425	440	410	552	298	425	420.65	1.64	0	-3996	477	450	423	396	369	437	383	393	127	500	290	1	1	78505003	323	-1.78	0.60	12	0.20	-232.00	689.00	1330	20230615	-69.02	289	20240229	42.56	617	-33.23	20240221	289	42.56	20240229	1330	-69.02	20230615	289	42.56	20240229	0.00	N	079970	500	392 억		1288409	N	N	0	N	00	N
42	20240322	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	-17	5	-3.85	1403369652	3369168	20.48	445	450	396	574	310	442	416.37	2.08	0	-468443	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	334	-1.83	0.62	12	4.29	-232.00	689.00	1330	20230615	-68.05	289	20240229	47.06	617	-31.12	20240221	289	47.06	20240229	1330	-68.05	20230615	289	47.06	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
43	20240322	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-19	5	-4.30	1321102721	3176188	19.30	445	450	396	574	310	442	415.77	2.08	0	-463583	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	332	-1.82	0.61	12	4.05	-232.00	689.00	1330	20230615	-68.20	289	20240229	46.37	617	-31.44	20240221	289	46.37	20240229	1330	-68.20	20230615	289	46.37	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
44	20240322	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	418	-24	5	-5.43	1244606456	2994974	18.20	445	450	396	574	310	442	415.38	2.08	0	-414931	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	328	-1.80	0.61	12	3.82	-232.00	689.00	1330	20230615	-68.57	289	20240229	44.64	617	-32.25	20240221	289	44.64	20240229	1330	-68.57	20230615	289	44.64	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
45	20240322	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	415	-27	5	-6.11	1175209386	2828842	17.19	445	450	396	574	310	442	415.24	2.08	0	-413662	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	326	-1.79	0.60	12	3.60	-232.00	689.00	1330	20230615	-68.80	289	20240229	43.60	617	-32.74	20240221	289	43.60	20240229	1330	-68.80	20230615	289	43.60	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
46	20240322	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	417	-25	5	-5.66	1155421976	2781253	16.90	445	450	396	574	310	442	415.23	2.08	0	-415875	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	327	-1.80	0.61	12	3.54	-232.00	689.00	1330	20230615	-68.65	289	20240229	44.29	617	-32.41	20240221	289	44.29	20240229	1330	-68.65	20230615	289	44.29	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
47	20240322	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	-30	5	-6.79	1086486224	2615252	15.90	445	450	396	574	310	442	415.23	2.08	0	-393268	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	323	-1.78	0.60	12	3.33	-232.00	689.00	1330	20230615	-69.02	289	20240229	42.56	617	-33.23	20240221	289	42.56	20240229	1330	-69.02	20230615	289	42.56	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
48	20240322	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	418	-24	5	-5.43	773666068	1857354	11.29	445	450	396	574	310	442	416.25	2.08	0	-272509	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	328	-1.80	0.61	12	2.37	-232.00	689.00	1330	20230615	-68.57	289	20240229	44.64	617	-32.25	20240221	289	44.64	20240229	1330	-68.57	20230615	289	44.64	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
49	20240322	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	419	-23	5	-5.20	244763389	566896	3.45	445	450	411	574	310	442	431.37	2.08	0	-109080	503	472	428	397	353	488	413	393	132	500	300	1	1	78505003	329	-1.81	0.61	12	0.72	-232.00	689.00	1330	20230615	-68.50	289	20240229	44.98	617	-32.09	20240221	289	44.98	20240229	1330	-68.50	20230615	289	44.98	20240229	0.00	N	079970	500	392 억		1633764	N	N	0	N	00	N
50	20240321	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	442	65	2	17.24	7022034111	16391688	1447.34	399	459	384	490	264	377	428.37	1.13	0	1232934	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	347	-1.91	0.64	12	20.88	-232.00	689.00	1330	20230615	-66.77	289	20240229	52.94	617	-28.36	20240221	289	52.94	20240229	1330	-66.77	20230615	289	52.94	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
51	20240321	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	61	2	16.18	6747238853	15765636	1392.06	399	459	384	490	264	377	427.97	1.13	0	1195768	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	344	-1.89	0.64	12	20.08	-232.00	689.00	1330	20230615	-67.07	289	20240229	51.56	617	-29.01	20240221	289	51.56	20240229	1330	-67.07	20230615	289	51.56	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
52	20240321	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	50	2	13.26	5203759098	12275363	1083.88	399	450	384	490	264	377	423.92	1.13	0	1137481	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	335	-1.84	0.62	12	15.64	-232.00	689.00	1330	20230615	-67.89	289	20240229	47.75	617	-30.79	20240221	289	47.75	20240229	1330	-67.89	20230615	289	47.75	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
53	20240321	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	438	61	2	16.18	4556507081	10792757	952.97	399	450	384	490	264	377	422.18	1.13	0	1056955	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	344	-1.89	0.64	12	13.75	-232.00	689.00	1330	20230615	-67.07	289	20240229	51.56	617	-29.01	20240221	289	51.56	20240229	1330	-67.07	20230615	289	51.56	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
54	20240321	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	52	2	13.79	3594340318	8597160	759.10	399	443	384	490	264	377	418.08	1.13	0	724611	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	337	-1.85	0.62	12	10.95	-232.00	689.00	1330	20230615	-67.74	289	20240229	48.44	617	-30.47	20240221	289	48.44	20240229	1330	-67.74	20230615	289	48.44	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
55	20240321	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	421	44	2	11.67	2341941926	5701179	503.40	399	434	384	490	264	377	410.78	1.13	0	352791	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	331	-1.81	0.61	12	7.26	-232.00	689.00	1330	20230615	-68.35	289	20240229	45.67	617	-31.77	20240221	289	45.67	20240229	1330	-68.35	20230615	289	45.67	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
56	20240321	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	406	29	2	7.69	1512397505	3724879	328.90	399	430	384	490	264	377	406.03	1.13	0	258685	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	319	-1.75	0.59	12	4.74	-232.00	689.00	1330	20230615	-69.47	289	20240229	40.48	617	-34.20	20240221	289	40.48	20240229	1330	-69.47	20230615	289	40.48	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
57	20240321	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	22	2	5.84	285948776	725872	64.09	399	401	384	490	264	377	393.94	1.13	0	-276962	387	381	374	368	361	385	372	393	113	500	260	1	1	78505003	313	-1.72	0.58	12	0.92	-232.00	689.00	1330	20230615	-70.00	289	20240229	38.06	617	-35.33	20240221	289	38.06	20240229	1330	-70.00	20230615	289	38.06	20240229	0.00	N	079970	500	392 억		885522	N	N	0	N	00	N
58	20240320	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	13	2	3.57	401790085	1078353	23.29	367	380	367	473	255	364	372.55	0.65	0	364598	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	296	-1.62	0.55	12	1.37	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
59	20240320	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	11	2	3.02	393420557	1056143	22.81	367	380	367	473	255	364	372.51	0.65	0	357675	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	294	-1.62	0.54	12	1.35	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
60	20240320	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	6	2	1.65	351754976	944430	20.40	367	380	367	473	255	364	372.45	0.65	0	295404	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	290	-1.59	0.54	12	1.20	-232.00	689.00	1330	20230615	-72.18	289	20240229	28.03	617	-40.03	20240221	289	28.03	20240229	1330	-72.18	20230615	289	28.03	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
61	20240320	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	9	2	2.47	275904018	739895	15.98	367	380	367	473	255	364	372.90	0.65	0	246739	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	293	-1.61	0.54	12	0.94	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
62	20240320	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	376	12	2	3.30	251242968	673945	14.56	367	380	367	473	255	364	372.79	0.65	0	219003	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	295	-1.62	0.55	12	0.86	-232.00	689.00	1330	20230615	-71.73	289	20240229	30.10	617	-39.06	20240221	289	30.10	20240229	1330	-71.73	20230615	289	30.10	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
63	20240320	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	8	2	2.20	180631051	486521	10.51	367	380	367	473	255	364	371.27	0.65	0	124523	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	292	-1.60	0.54	12	0.62	-232.00	689.00	1330	20230615	-72.03	289	20240229	28.72	617	-39.71	20240221	289	28.72	20240229	1330	-72.03	20230615	289	28.72	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
64	20240320	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	9	2	2.47	130969931	352711	7.62	367	380	367	473	255	364	371.32	0.65	0	104901	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	293	-1.61	0.54	12	0.45	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
65	20240320	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	5	2	1.37	38014085	102740	2.22	367	380	367	473	255	364	370.00	0.65	0	-18637	460	411	376	327	292	394	310	393	109	500	250	1	1	78505003	290	-1.59	0.54	12	0.13	-232.00	689.00	1330	20230615	-72.26	289	20240229	27.68	617	-40.19	20240221	289	27.68	20240229	1330	-72.26	20230615	289	27.68	20240229	0.00	N	079970	500	392 억		509264	N	N	0	N	00	N
66	20240319	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-2	5	-0.55	1758446676	4627243	746.48	368	425	341	475	257	366	380.02	0.74	0	-88312	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	286	-1.57	0.53	12	5.89	-232.00	689.00	1330	20230615	-72.63	289	20240229	25.95	617	-41.00	20240221	289	25.95	20240229	1330	-72.63	20230615	289	25.95	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
67	20240319	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	-10	5	-2.73	1725024931	4534177	731.46	368	425	341	475	257	366	380.45	0.74	0	-90141	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	279	-1.53	0.52	12	5.78	-232.00	689.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
68	20240319	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	363	-3	5	-0.82	1656469803	4342463	700.54	368	425	341	475	257	366	381.46	0.74	0	-82792	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	285	-1.56	0.53	12	5.53	-232.00	689.00	1330	20230615	-72.71	289	20240229	25.61	617	-41.17	20240221	289	25.61	20240229	1330	-72.71	20230615	289	25.61	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
69	20240319	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-2	5	-0.55	1525022363	3980563	642.15	368	425	341	475	257	366	383.12	0.74	0	-48563	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	286	-1.57	0.53	12	5.07	-232.00	689.00	1330	20230615	-72.63	289	20240229	25.95	617	-41.00	20240221	289	25.95	20240229	1330	-72.63	20230615	289	25.95	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
70	20240319	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	3	2	0.82	1407925648	3662162	590.79	368	425	341	475	257	366	384.45	0.74	0	-110279	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	290	-1.59	0.54	12	4.66	-232.00	689.00	1330	20230615	-72.26	289	20240229	27.68	617	-40.19	20240221	289	27.68	20240229	1330	-72.26	20230615	289	27.68	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
71	20240319	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	361	-5	5	-1.37	209730925	586852	94.67	368	372	341	475	257	366	357.38	0.74	0	66599	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	283	-1.56	0.52	12	0.75	-232.00	689.00	1330	20230615	-72.86	289	20240229	24.91	617	-41.49	20240221	289	24.91	20240229	1330	-72.86	20230615	289	24.91	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
72	20240319	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	-6	5	-1.64	172558017	483476	78.00	368	372	341	475	257	366	356.91	0.74	0	44172	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	283	-1.55	0.52	12	0.62	-232.00	689.00	1330	20230615	-72.93	289	20240229	24.57	617	-41.65	20240221	289	24.57	20240229	1330	-72.93	20230615	289	24.57	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
73	20240319	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	363	-3	5	-0.82	5158120	14039	2.26	368	372	362	475	257	366	367.41	0.74	0	37	384	374	369	359	354	372	357	393	109	500	250	1	1	78505003	285	-1.56	0.53	12	0.02	-232.00	689.00	1330	20230615	-72.71	289	20240229	25.61	617	-41.17	20240221	289	25.61	20240229	1330	-72.71	20230615	289	25.61	20240229	0.00	N	079970	500	392 억		580008	N	N	0	N	00	N
74	20240318	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	366	-7	5	-1.88	227745780	619465	62.50	373	379	364	484	262	373	367.63	0.69	0	50575	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	287	-1.58	0.53	12	0.79	-232.00	689.00	1330	20230615	-72.48	289	20240229	26.64	617	-40.68	20240221	289	26.64	20240229	1330	-72.48	20230615	289	26.64	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
75	20240318	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	366	-7	5	-1.88	208216075	566002	57.10	373	379	364	484	262	373	367.85	0.69	0	53986	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	287	-1.58	0.53	12	0.72	-232.00	689.00	1330	20230615	-72.48	289	20240229	26.64	617	-40.68	20240221	289	26.64	20240229	1330	-72.48	20230615	289	26.64	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
76	20240318	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	368	-5	5	-1.34	179451109	487555	49.19	373	379	364	484	262	373	368.04	0.69	0	42206	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	289	-1.59	0.53	12	0.62	-232.00	689.00	1330	20230615	-72.33	289	20240229	27.34	617	-40.36	20240221	289	27.34	20240229	1330	-72.33	20230615	289	27.34	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
77	20240318	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	366	-7	5	-1.88	114102447	309150	31.19	373	379	364	484	262	373	369.05	0.69	0	-12653	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	287	-1.58	0.53	12	0.39	-232.00	689.00	1330	20230615	-72.48	289	20240229	26.64	617	-40.68	20240221	289	26.64	20240229	1330	-72.48	20230615	289	26.64	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
78	20240318	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	-3	5	-0.80	93438853	253012	25.53	373	379	364	484	262	373	369.27	0.69	0	-3608	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	290	-1.59	0.54	12	0.32	-232.00	689.00	1330	20230615	-72.18	289	20240229	28.03	617	-40.03	20240221	289	28.03	20240229	1330	-72.18	20230615	289	28.03	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
79	20240318	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-1	5	-0.27	80324884	217719	21.97	373	379	364	484	262	373	368.89	0.69	0	-15264	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	292	-1.60	0.54	12	0.28	-232.00	689.00	1330	20230615	-72.03	289	20240229	28.72	617	-39.71	20240221	289	28.72	20240229	1330	-72.03	20230615	289	28.72	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
80	20240318	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	366	-7	5	-1.88	40097609	108575	10.95	373	379	364	484	262	373	369.22	0.69	0	-17339	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	287	-1.58	0.53	12	0.14	-232.00	689.00	1330	20230615	-72.48	289	20240229	26.64	617	-40.68	20240221	289	26.64	20240229	1330	-72.48	20230615	289	26.64	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
81	20240318	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	0	3	0.00	9317761	24913	2.51	373	379	369	484	262	373	374.12	0.69	0	-16493	386	379	373	366	360	376	363	393	111	500	260	1	1	78505003	293	-1.61	0.54	12	0.03	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		540061	N	N	0	N	00	N
82	20240315	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	-2	5	-0.53	367690564	988462	60.54	380	380	367	487	263	375	371.98	0.52	0	127058	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	293	-1.61	0.54	12	1.26	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
83	20240315	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	-2	5	-0.53	364315529	979414	59.99	380	380	367	487	263	375	371.97	0.52	0	127189	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	293	-1.61	0.54	12	1.25	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
84	20240315	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-6	5	-1.60	350877024	943093	57.77	380	380	367	487	263	375	372.05	0.52	0	120344	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	290	-1.59	0.54	12	1.20	-232.00	689.00	1330	20230615	-72.26	289	20240229	27.68	617	-40.19	20240221	289	27.68	20240229	1330	-72.26	20230615	289	27.68	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
85	20240315	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	-5	5	-1.33	314602951	844983	51.76	380	380	367	487	263	375	372.32	0.52	0	146335	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	290	-1.59	0.54	12	1.08	-232.00	689.00	1330	20230615	-72.18	289	20240229	28.03	617	-40.03	20240221	289	28.03	20240229	1330	-72.18	20230615	289	28.03	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
86	20240315	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	3	2	0.80	209580811	561142	34.37	380	380	368	487	263	375	373.49	0.52	0	105835	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	297	-1.63	0.55	12	0.71	-232.00	689.00	1330	20230615	-71.58	289	20240229	30.80	617	-38.74	20240221	289	30.80	20240229	1330	-71.58	20230615	289	30.80	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
87	20240315	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	0	3	0.00	123216742	330246	20.23	380	380	368	487	263	375	373.11	0.52	0	67357	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	294	-1.62	0.54	12	0.42	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
88	20240315	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	2	2	0.53	85179628	229340	14.05	380	380	368	487	263	375	371.41	0.52	0	28669	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	296	-1.62	0.55	12	0.29	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
89	20240315	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	0	3	0.00	9797678	26202	1.60	380	380	370	487	263	375	373.93	0.52	0	-4542	414	394	377	357	340	386	349	393	112	500	260	1	1	78505003	294	-1.62	0.54	12	0.03	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		404577	N	N	0	N	00	N
90	20240314	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	-15	5	-3.85	608051911	1622343	117.36	387	397	360	507	273	390	374.80	0.94	0	-327236	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	294	-1.62	0.54	12	2.07	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
91	20240314	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-16	5	-4.10	598973632	1598095	115.60	387	397	360	507	273	390	374.80	0.94	0	-324240	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	294	-1.61	0.54	12	2.04	-232.00	689.00	1330	20230615	-71.88	289	20240229	29.41	617	-39.38	20240221	289	29.41	20240229	1330	-71.88	20230615	289	29.41	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
92	20240314	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-21	5	-5.38	588124229	1568834	113.49	387	397	360	507	273	390	374.88	0.94	0	-321724	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	290	-1.59	0.54	12	2.00	-232.00	689.00	1330	20230615	-72.26	289	20240229	27.68	617	-40.19	20240221	289	27.68	20240229	1330	-72.26	20230615	289	27.68	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
93	20240314	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-18	5	-4.62	561872260	1497521	108.33	387	397	360	507	273	390	375.20	0.94	0	-320118	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	292	-1.60	0.54	12	1.91	-232.00	689.00	1330	20230615	-72.03	289	20240229	28.72	617	-39.71	20240221	289	28.72	20240229	1330	-72.03	20230615	289	28.72	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
94	20240314	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-21	5	-5.38	529382414	1409721	101.98	387	397	360	507	273	390	375.52	0.94	0	-319819	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	290	-1.59	0.54	12	1.80	-232.00	689.00	1330	20230615	-72.26	289	20240229	27.68	617	-40.19	20240221	289	27.68	20240229	1330	-72.26	20230615	289	27.68	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
95	20240314	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-18	5	-4.62	376733033	994087	71.91	387	397	366	507	273	390	378.97	0.94	0	-300649	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	292	-1.60	0.54	12	1.27	-232.00	689.00	1330	20230615	-72.03	289	20240229	28.72	617	-39.71	20240221	289	28.72	20240229	1330	-72.03	20230615	289	28.72	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
96	20240314	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-11	5	-2.82	224913354	585658	42.37	387	397	376	507	273	390	384.04	0.94	0	-185187	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	298	-1.63	0.55	12	0.75	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
97	20240314	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	-3	5	-0.77	28971121	75245	5.44	387	387	377	507	273	390	385.02	0.94	0	-4100	402	396	384	378	366	399	381	393	117	500	270	1	1	78505003	304	-1.67	0.56	12	0.10	-232.00	689.00	1330	20230615	-70.90	289	20240229	33.91	617	-37.28	20240221	289	33.91	20240229	1330	-70.90	20230615	289	33.91	20240229	0.00	N	079970	500	392 억		737024	N	N	0	N	00	N
98	20240313	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	11	2	2.90	527016875	1379480	120.97	378	390	372	492	266	379	382.04	0.33	0	473633	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	306	-1.68	0.57	12	1.76	-232.00	689.00	1330	20230615	-70.68	289	20240229	34.95	617	-36.79	20240221	289	34.95	20240229	1330	-70.68	20230615	289	34.95	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
99	20240313	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	388	9	2	2.37	512879868	1343057	117.77	378	389	372	492	266	379	381.87	0.33	0	472717	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	305	-1.67	0.56	12	1.71	-232.00	689.00	1330	20230615	-70.83	289	20240229	34.26	617	-37.12	20240221	289	34.26	20240229	1330	-70.83	20230615	289	34.26	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
100	20240313	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	384	5	2	1.32	421156302	1105048	96.90	378	387	372	492	266	379	381.12	0.33	0	311687	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	301	-1.66	0.56	12	1.41	-232.00	689.00	1330	20230615	-71.13	289	20240229	32.87	617	-37.76	20240221	289	32.87	20240229	1330	-71.13	20230615	289	32.87	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
101	20240313	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	384	5	2	1.32	348243205	913808	80.13	378	387	372	492	266	379	381.09	0.33	0	262836	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	301	-1.66	0.56	12	1.16	-232.00	689.00	1330	20230615	-71.13	289	20240229	32.87	617	-37.76	20240221	289	32.87	20240229	1330	-71.13	20230615	289	32.87	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
102	20240313	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	384	5	2	1.32	255248283	671521	58.89	378	387	372	492	266	379	380.10	0.33	0	216517	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	301	-1.66	0.56	12	0.86	-232.00	689.00	1330	20230615	-71.13	289	20240229	32.87	617	-37.76	20240221	289	32.87	20240229	1330	-71.13	20230615	289	32.87	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
103	20240313	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	386	7	2	1.85	213831182	563590	49.42	378	386	372	492	266	379	379.41	0.33	0	209789	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	303	-1.66	0.56	12	0.72	-232.00	689.00	1330	20230615	-70.98	289	20240229	33.56	617	-37.44	20240221	289	33.56	20240229	1330	-70.98	20230615	289	33.56	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
104	20240313	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	-2	5	-0.53	100748060	267815	23.48	378	382	372	492	266	379	376.19	0.33	0	41479	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	296	-1.62	0.55	12	0.34	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
105	20240313	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	3	2	0.79	18520542	48960	4.29	378	382	378	492	266	379	378.28	0.33	0	14195	397	387	379	369	361	393	375	393	113	500	260	1	1	78505003	300	-1.65	0.55	12	0.06	-232.00	689.00	1330	20230615	-71.28	289	20240229	32.18	617	-38.09	20240221	289	32.18	20240229	1330	-71.28	20230615	289	32.18	20240229	0.00	N	079970	500	392 억		258110	N	N	0	N	00	N
106	20240312	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	2	2	0.53	430247146	1139992	59.49	378	389	371	490	264	377	377.41	0.43	0	-83054	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	298	-1.63	0.55	12	1.45	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
107	20240312	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	2	2	0.53	405173696	1073816	56.03	378	389	371	490	264	377	377.32	0.43	0	-84800	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	298	-1.63	0.55	12	1.37	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
108	20240312	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	0	3	0.00	369791194	980337	51.16	378	389	371	490	264	377	377.21	0.43	0	-85113	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	296	-1.62	0.55	12	1.25	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
109	20240312	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-3	5	-0.80	332030922	879322	45.89	378	389	371	490	264	377	377.60	0.43	0	-60851	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	294	-1.61	0.54	12	1.12	-232.00	689.00	1330	20230615	-71.88	289	20240229	29.41	617	-39.38	20240221	289	29.41	20240229	1330	-71.88	20230615	289	29.41	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
110	20240312	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	376	-1	5	-0.27	294690435	779601	40.68	378	389	371	490	264	377	378.00	0.43	0	-56600	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	295	-1.62	0.55	12	0.99	-232.00	689.00	1330	20230615	-71.73	289	20240229	30.10	617	-39.06	20240221	289	30.10	20240229	1330	-71.73	20230615	289	30.10	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
111	20240312	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	1	2	0.27	262440964	694056	36.22	378	389	371	490	264	377	378.13	0.43	0	-30630	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	297	-1.63	0.55	12	0.88	-232.00	689.00	1330	20230615	-71.58	289	20240229	30.80	617	-38.74	20240221	289	30.80	20240229	1330	-71.58	20230615	289	30.80	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
112	20240312	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-3	5	-0.80	120748921	321729	16.79	378	384	371	490	264	377	375.31	0.43	0	-46052	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	294	-1.61	0.54	12	0.41	-232.00	689.00	1330	20230615	-71.88	289	20240229	29.41	617	-39.38	20240221	289	29.41	20240229	1330	-71.88	20230615	289	29.41	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
113	20240312	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	2	2	0.53	40848022	108035	5.64	378	384	375	490	264	377	378.11	0.43	0	-34742	408	392	383	367	358	388	363	393	113	500	260	1	1	78505003	298	-1.63	0.55	12	0.14	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		341164	N	N	0	N	00	N
114	20240311	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	0	3	0.00	732773909	1915250	40.01	384	399	374	490	264	377	382.62	0.40	0	24776	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	296	-1.62	0.55	12	2.44	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
115	20240311	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	3	2	0.80	661832515	1727286	36.09	384	399	374	490	264	377	383.16	0.40	0	18466	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	298	-1.64	0.55	12	2.20	-232.00	689.00	1330	20230615	-71.43	289	20240229	31.49	617	-38.41	20240221	289	31.49	20240229	1330	-71.43	20230615	289	31.49	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
116	20240311	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	5	2	1.33	638647606	1666439	34.81	384	399	374	490	264	377	383.24	0.40	0	18223	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	300	-1.65	0.55	12	2.12	-232.00	689.00	1330	20230615	-71.28	289	20240229	32.18	617	-38.09	20240221	289	32.18	20240229	1330	-71.28	20230615	289	32.18	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
117	20240311	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	384	7	2	1.86	605695942	1580124	33.01	384	399	374	490	264	377	383.32	0.40	0	58979	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	301	-1.66	0.56	12	2.01	-232.00	689.00	1330	20230615	-71.13	289	20240229	32.87	617	-37.76	20240221	289	32.87	20240229	1330	-71.13	20230615	289	32.87	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
118	20240311	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	6	2	1.59	563705995	1470599	30.72	384	399	374	490	264	377	383.32	0.40	0	64578	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	301	-1.65	0.56	12	1.87	-232.00	689.00	1330	20230615	-71.20	289	20240229	32.53	617	-37.93	20240221	289	32.53	20240229	1330	-71.20	20230615	289	32.53	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
119	20240311	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	385	8	2	2.12	512345190	1337202	27.94	384	399	374	490	264	377	383.15	0.40	0	57390	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	302	-1.66	0.56	12	1.70	-232.00	689.00	1330	20230615	-71.05	289	20240229	33.22	617	-37.60	20240221	289	33.22	20240229	1330	-71.05	20230615	289	33.22	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
120	20240311	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	2	2	0.53	382957983	1000987	20.91	384	399	374	490	264	377	382.58	0.40	0	-13670	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	298	-1.63	0.55	12	1.28	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
121	20240311	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	3	2	0.80	138869992	358459	7.49	384	399	380	490	264	377	387.41	0.40	0	33787	429	402	383	356	337	393	347	393	113	500	260	1	1	78505003	298	-1.64	0.55	12	0.46	-232.00	689.00	1330	20230615	-71.43	289	20240229	31.49	617	-38.41	20240221	289	31.49	20240229	1330	-71.43	20230615	289	31.49	20240229	0.00	N	079970	500	392 억		315296	N	N	0	N	00	N
122	20240308	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	3	2	0.80	1809152565	4758986	46.47	385	410	364	486	262	374	380.17	0.32	0	69342	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	296	-1.62	0.55	12	6.06	-232.00	689.00	1330	20230615	-71.65	289	20240229	30.45	617	-38.90	20240221	289	30.45	20240229	1330	-71.65	20230615	289	30.45	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
123	20240308	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	1	2	0.27	1768096693	4649834	45.40	385	410	364	486	262	374	380.25	0.32	0	65694	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	294	-1.62	0.54	12	5.92	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
124	20240308	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	0	3	0.00	1694225818	4452118	43.47	385	410	364	486	262	374	380.55	0.32	0	77604	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	294	-1.61	0.54	12	5.67	-232.00	689.00	1330	20230615	-71.88	289	20240229	29.41	617	-39.38	20240221	289	29.41	20240229	1330	-71.88	20230615	289	29.41	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
125	20240308	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	-1	5	-0.27	1531589658	4011499	39.17	385	410	364	486	262	374	381.80	0.32	0	19367	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	293	-1.61	0.54	12	5.11	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
126	20240308	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-2	5	-0.53	1483954661	3883699	37.92	385	410	364	486	262	374	382.10	0.32	0	20264	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	292	-1.60	0.54	12	4.95	-232.00	689.00	1330	20230615	-72.03	289	20240229	28.72	617	-39.71	20240221	289	28.72	20240229	1330	-72.03	20230615	289	28.72	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
127	20240308	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	380	6	2	1.60	1173803476	3066574	29.94	385	410	364	486	262	374	382.78	0.32	0	9071	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	298	-1.64	0.55	12	3.91	-232.00	689.00	1330	20230615	-71.43	289	20240229	31.49	617	-38.41	20240221	289	31.49	20240229	1330	-71.43	20230615	289	31.49	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
128	20240308	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	-1	5	-0.27	857848663	2230139	21.78	385	410	364	486	262	374	384.67	0.32	0	100755	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	293	-1.61	0.54	12	2.84	-232.00	689.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
129	20240308	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	395	21	2	5.61	403444912	1016659	9.93	385	410	385	486	262	374	396.88	0.32	0	31302	456	414	389	347	322	402	335	393	112	500	260	1	1	78505003	310	-1.70	0.57	12	1.30	-232.00	689.00	1330	20230615	-70.30	289	20240229	36.68	617	-35.98	20240221	289	36.68	20240229	1330	-70.30	20230615	289	36.68	20240229	0.00	N	079970	500	392 억		252054	N	N	0	N	00	N
130	20240307	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-24	5	-6.03	4081777346	10229632	24.83	398	431	364	517	279	398	399.03	0.34	0	-14617	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	294	-1.61	0.54	12	13.03	-232.00	689.00	1330	20230615	-71.88	289	20240229	29.41	617	-39.38	20240221	289	29.41	20240229	1330	-71.88	20230615	289	29.41	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
131	20240307	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-19	5	-4.77	4025501497	10079135	24.46	398	431	364	517	279	398	399.39	0.34	0	10117	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	298	-1.63	0.55	12	12.84	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
132	20240307	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	-23	5	-5.78	3744635406	9341690	22.67	398	431	364	517	279	398	400.86	0.34	0	15004	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	294	-1.62	0.54	12	11.90	-232.00	689.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
133	20240307	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-19	5	-4.77	3497939770	8681454	21.07	398	431	364	517	279	398	402.93	0.34	0	27572	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	298	-1.63	0.55	12	11.06	-232.00	689.00	1330	20230615	-71.50	289	20240229	31.14	617	-38.57	20240221	289	31.14	20240229	1330	-71.50	20230615	289	31.14	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
134	20240307	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	389	-9	5	-2.26	3108631701	7646768	18.56	398	431	386	517	279	398	406.55	0.34	0	-13860	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	305	-1.68	0.56	12	9.74	-232.00	689.00	1330	20230615	-70.75	289	20240229	34.60	617	-36.95	20240221	289	34.60	20240229	1330	-70.75	20230615	289	34.60	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
135	20240307	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	397	-1	5	-0.25	2847855016	6980967	16.94	398	431	390	517	279	398	407.98	0.34	0	-44410	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	312	-1.71	0.58	12	8.89	-232.00	689.00	1330	20230615	-70.15	289	20240229	37.37	617	-35.66	20240221	289	37.37	20240229	1330	-70.15	20230615	289	37.37	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
136	20240307	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	395	-3	5	-0.75	2355401522	5749366	13.95	398	431	390	517	279	398	409.72	0.34	0	-37129	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	310	-1.70	0.57	12	7.32	-232.00	689.00	1330	20230615	-70.30	289	20240229	36.68	617	-35.98	20240221	289	36.68	20240229	1330	-70.30	20230615	289	36.68	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
137	20240307	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	415	17	2	4.27	808123887	1929203	4.68	398	431	398	517	279	398	419.12	0.34	0	-34976	478	438	389	349	300	458	369	393	119	500	270	1	1	78505003	326	-1.79	0.60	12	2.46	-232.00	689.00	1330	20230615	-68.80	289	20240229	43.60	617	-32.74	20240221	289	43.60	20240229	1330	-68.80	20230615	289	43.60	20240229	0.00	N	079970	500	392 억		270053	N	N	0	N	00	N
138	20240306	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	398	65	2	19.52	16292305814	40912028	101.80	343	429	340	432	234	333	398.23	0.35	0	-67511	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	312	-1.72	0.58	12	52.11	-232.00	689.00	1330	20230615	-70.08	289	20240229	37.72	617	-35.49	20240221	289	37.72	20240229	1330	-70.08	20230615	289	37.72	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
139	20240306	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	391	58	2	17.42	15928397801	39995911	99.52	343	429	340	432	234	333	398.26	0.35	0	-71468	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	307	-1.69	0.57	12	50.95	-232.00	689.00	1330	20230615	-70.60	289	20240229	35.29	617	-36.63	20240221	289	35.29	20240229	1330	-70.60	20230615	289	35.29	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
140	20240306	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	395	62	2	18.62	15345757459	38505064	95.81	343	429	340	432	234	333	398.55	0.35	0	-71350	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	310	-1.70	0.57	12	49.05	-232.00	689.00	1330	20230615	-70.30	289	20240229	36.68	617	-35.98	20240221	289	36.68	20240229	1330	-70.30	20230615	289	36.68	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
141	20240306	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	396	63	2	18.92	14376386694	36050020	89.70	343	429	340	432	234	333	398.80	0.35	0	-41363	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	311	-1.71	0.57	12	45.92	-232.00	689.00	1330	20230615	-70.23	289	20240229	37.02	617	-35.82	20240221	289	37.02	20240229	1330	-70.23	20230615	289	37.02	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
142	20240306	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	50	2	15.02	13042500209	32607443	81.14	343	429	340	432	234	333	399.99	0.35	0	26889	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	301	-1.65	0.56	12	41.54	-232.00	689.00	1330	20230615	-71.20	289	20240229	32.53	617	-37.93	20240221	289	32.53	20240229	1330	-71.20	20230615	289	32.53	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
143	20240306	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	79	2	23.72	11221489040	28074306	69.86	343	429	340	432	234	333	399.72	0.35	0	-19782	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	323	-1.78	0.60	12	35.76	-232.00	689.00	1330	20230615	-69.02	289	20240229	42.56	617	-33.23	20240221	289	42.56	20240229	1330	-69.02	20230615	289	42.56	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
144	20240306	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	408	75	2	22.52	7593522788	19296332	48.01	343	429	340	432	234	333	393.53	0.35	0	-25296	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	320	-1.76	0.59	12	24.58	-232.00	689.00	1330	20230615	-69.32	289	20240229	41.18	617	-33.87	20240221	289	41.18	20240229	1330	-69.32	20230615	289	41.18	20240229	0.00	N	079970	500	392 억		275099	N	N	0	N	00	N
145	20240306	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	421	88	2	26.43	774356468	2100180	5.23	343	421	340	432	234	333	368.78	0.35	0	306829	416	374	332	290	248	395	311	393	99	500	230	1	1	78505003	331	-1.81	0.61	12	2.68	-232.00	689.00	1330	20230615	-68.35	289	20240229	45.67	617	-31.77	20240221	289	45.67	20240229	1330	-68.35	20230615	289	45.67	20240229	0.00	N	079970	500	392 억		275099	Y	N	0	N	00	N
146	20240305	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	333	44	2	15.22	14041369133	40091492	404.75	296	374	290	375	203	289	350.25	0.88	0	-450557	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	261	-1.44	0.48	12	51.07	-232.00	689.00	1330	20230615	-74.96	289	20240229	15.22	617	-46.03	20240221	289	15.22	20240229	1330	-74.96	20230615	289	15.22	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
147	20240305	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	57	2	19.72	13220909505	37642725	380.03	296	374	290	375	203	289	351.22	0.88	0	-452263	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	272	-1.49	0.50	12	47.95	-232.00	689.00	1330	20230615	-73.98	289	20240229	19.72	617	-43.92	20240221	289	19.72	20240229	1330	-73.98	20230615	289	19.72	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
148	20240305	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	64	2	22.15	10903079000	31256605	315.56	296	373	290	375	203	289	348.82	0.88	0	-415409	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	277	-1.52	0.51	12	39.81	-232.00	689.00	1330	20230615	-73.46	289	20240229	22.15	617	-42.79	20240221	289	22.15	20240229	1330	-73.46	20230615	289	22.15	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
149	20240305	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	344	55	2	19.03	9270945534	26663109	269.18	296	373	290	375	203	289	347.71	0.88	0	-408972	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	270	-1.48	0.50	12	33.96	-232.00	689.00	1330	20230615	-74.14	289	20240229	19.03	617	-44.25	20240221	289	19.03	20240229	1330	-74.14	20230615	289	19.03	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
150	20240305	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	64	2	22.15	7924586391	22826688	230.45	296	373	290	375	203	289	347.16	0.88	0	-407924	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	277	-1.52	0.51	12	29.08	-232.00	689.00	1330	20230615	-73.46	289	20240229	22.15	617	-42.79	20240221	289	22.15	20240229	1330	-73.46	20230615	289	22.15	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
151	20240305	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	322	33	2	11.42	6356049515	18278559	184.54	296	373	290	375	203	289	347.73	0.88	0	-364655	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	253	-1.39	0.47	12	23.28	-232.00	689.00	1330	20230615	-75.79	289	20240229	11.42	617	-47.81	20240221	289	11.42	20240229	1330	-75.79	20230615	289	11.42	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
152	20240305	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	343	54	2	18.69	5048116818	14321153	144.58	296	373	290	375	203	289	352.49	0.88	0	-137722	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	269	-1.48	0.50	12	18.24	-232.00	689.00	1330	20230615	-74.21	289	20240229	18.69	617	-44.41	20240221	289	18.69	20240229	1330	-74.21	20230615	289	18.69	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
153	20240305	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	307	18	2	6.23	36823281	122537	1.24	296	312	290	375	203	289	300.51	0.88	0	31951	362	325	307	270	252	316	261	393	86	500	200	1	1	78505003	241	-1.32	0.45	12	0.16	-232.00	689.00	1330	20230615	-76.92	289	20240229	6.23	617	-50.24	20240221	289	6.23	20240229	1330	-76.92	20230615	289	6.23	20240229	0.00	N	079970	500	392 억		690538	N	N	0	N	00	N
154	20240304	160545	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	0	3	0.00	3053312443	9856326	77.93	289	344	289	375	203	289	309.82	0.76	0	78119	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	227	-1.25	0.42	12	12.56	-232.00	689.00	1330	20230615	-78.27	289	20240304	0.00	617	-53.16	20240221	289	0.00	20240304	1330	-78.27	20230615	289	0.00	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
155	20240304	150540	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	293	4	2	1.38	2969346236	9568148	75.65	289	344	289	375	203	289	310.38	0.76	0	136475	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	230	-1.26	0.43	12	12.19	-232.00	689.00	1330	20230615	-77.97	289	20240304	1.38	617	-52.51	20240221	289	1.38	20240304	1330	-77.97	20230615	289	1.38	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
156	20240304	140509	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	294	5	2	1.73	2884703338	9279109	73.37	289	344	289	375	203	289	310.93	0.76	0	136900	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	231	-1.27	0.43	12	11.82	-232.00	689.00	1330	20230615	-77.89	289	20240304	1.73	617	-52.35	20240221	289	1.73	20240304	1330	-77.89	20230615	289	1.73	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
157	20240304	130537	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	298	9	2	3.11	2758930450	8855669	70.02	289	344	289	375	203	289	311.59	0.76	0	78186	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	234	-1.28	0.43	12	11.28	-232.00	689.00	1330	20230615	-77.59	289	20240304	3.11	617	-51.70	20240221	289	3.11	20240304	1330	-77.59	20230615	289	3.11	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
158	20240304	120514	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	298	9	2	3.11	2682393567	8599762	67.99	289	344	289	375	203	289	311.96	0.76	0	98467	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	234	-1.28	0.43	12	10.95	-232.00	689.00	1330	20230615	-77.59	289	20240304	3.11	617	-51.70	20240221	289	3.11	20240304	1330	-77.59	20230615	289	3.11	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
159	20240304	110533	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	302	13	2	4.50	2585429529	8277420	65.45	289	344	289	375	203	289	312.40	0.76	0	178211	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	237	-1.30	0.44	12	10.54	-232.00	689.00	1330	20230615	-77.29	289	20240304	4.50	617	-51.05	20240221	289	4.50	20240304	1330	-77.29	20230615	289	4.50	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
160	20240304	100534	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	311	22	2	7.61	2350665515	7515385	59.42	289	344	289	375	203	289	312.84	0.76	0	214195	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	244	-1.34	0.45	12	9.57	-232.00	689.00	1330	20230615	-76.62	289	20240304	7.61	617	-49.59	20240221	289	7.61	20240304	1330	-76.62	20230615	289	7.61	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N
161	20240304	090535	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	307	18	2	6.23	800675945	2636747	20.85	289	344	289	375	203	289	303.76	0.76	0	176066	378	333	311	266	244	322	255	393	86	500	200	1	1	78505003	241	-1.32	0.45	12	3.36	-232.00	689.00	1330	20230615	-76.92	289	20240304	6.23	617	-50.24	20240221	289	6.23	20240304	1330	-76.92	20230615	289	6.23	20240304	0.00	N	079970	500	392 억		597445	N	N	0	N	01	N