KissMeData/163730/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	160851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	50	2	0.55	1227678440	131210	339.24	9080	9780	9080	11880	6400	9140	9356.67	4.29	0	483	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	860	19.27	1.70	12	1.40	477.00	5403.00	18440	20231205	-50.16	7930	20231024	15.89	13380	-31.32	20240102	9080	1.21	20240329	18440	-50.16	20231205	7930	15.89	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
3	20240329	150854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	90	2	0.98	1202609680	128485	332.19	9080	9780	9080	11880	6400	9140	9359.92	4.29	0	177	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	864	19.35	1.71	12	1.37	477.00	5403.00	18440	20231205	-49.95	7930	20231024	16.39	13380	-31.02	20240102	9080	1.65	20240329	18440	-49.95	20231205	7930	16.39	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
4	20240329	140849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	130	2	1.42	1162125090	124100	320.85	9080	9780	9080	11880	6400	9140	9364.42	4.29	0	685	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	867	19.43	1.72	12	1.33	477.00	5403.00	18440	20231205	-49.73	7930	20231024	16.90	13380	-30.72	20240102	9080	2.09	20240329	18440	-49.73	20231205	7930	16.90	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
5	20240329	130836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	110	2	1.20	1136062010	121292	313.59	9080	9780	9080	11880	6400	9140	9366.34	4.29	0	797	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	865	19.39	1.71	12	1.30	477.00	5403.00	18440	20231205	-49.84	7930	20231024	16.65	13380	-30.87	20240102	9080	1.87	20240329	18440	-49.84	20231205	7930	16.65	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
6	20240329	120846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	140	2	1.53	1050041560	111965	289.48	9080	9780	9080	11880	6400	9140	9378.30	4.29	0	557	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	868	19.45	1.72	12	1.20	477.00	5403.00	18440	20231205	-49.67	7930	20231024	17.02	13380	-30.64	20240102	9080	2.20	20240329	18440	-49.67	20231205	7930	17.02	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
7	20240329	110835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	210	2	2.30	934635750	99478	257.20	9080	9780	9080	11880	6400	9140	9395.40	4.29	0	-1836	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	875	19.60	1.73	12	1.06	477.00	5403.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9080	2.97	20240329	18440	-49.30	20231205	7930	17.91	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
8	20240329	100835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	90	2	0.98	79567520	8695	22.48	9080	9290	9080	11880	6400	9140	9150.95	4.29	0	475	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	864	19.35	1.71	12	0.09	477.00	5403.00	18440	20231205	-49.95	7930	20231024	16.39	13380	-31.02	20240102	9080	1.65	20240329	18440	-49.95	20231205	7930	16.39	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
9	20240329	090835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9150	10	2	0.11	14236760	1567	4.05	9080	9150	9080	11880	6400	9140	9085.36	4.29	0	12	9306	9222	9176	9092	9046	9200	9070	47	2740	500	5840	10	1	9355871	856	19.18	1.69	12	0.02	477.00	5403.00	18440	20231205	-50.38	7930	20231024	15.38	13380	-31.61	20240102	9080	0.77	20240329	18440	-50.38	20231205	7930	15.38	20231024	6.36	N	163730	500	46 억		401708	N	N	0	N	00	N
10	20240328	160842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9140	-90	5	-0.98	350435400	38252	103.52	9230	9260	9130	11990	6470	9230	9161.51	4.35	0	-5280	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	855	19.16	1.69	12	0.41	477.00	5403.00	18440	20231205	-50.43	7930	20231024	15.26	13380	-31.69	20240102	9130	0.11	20240328	18440	-50.43	20231205	7930	15.26	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
11	20240328	150842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9180	-50	5	-0.54	336393950	36716	99.37	9230	9260	9130	11990	6470	9230	9162.05	4.35	0	-5036	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	859	19.25	1.70	12	0.39	477.00	5403.00	18440	20231205	-50.22	7930	20231024	15.76	13380	-31.39	20240102	9130	0.55	20240328	18440	-50.22	20231205	7930	15.76	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
12	20240328	140832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9210	-20	5	-0.22	330332070	36054	97.58	9230	9260	9130	11990	6470	9230	9162.15	4.35	0	-4851	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	862	19.31	1.70	12	0.39	477.00	5403.00	18440	20231205	-50.05	7930	20231024	16.14	13380	-31.17	20240102	9130	0.88	20240328	18440	-50.05	20231205	7930	16.14	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
13	20240328	130830	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9180	-50	5	-0.54	317939370	34706	93.93	9230	9260	9130	11990	6470	9230	9160.93	4.35	0	-4325	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	859	19.25	1.70	12	0.37	477.00	5403.00	18440	20231205	-50.22	7930	20231024	15.76	13380	-31.39	20240102	9130	0.55	20240328	18440	-50.22	20231205	7930	15.76	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
14	20240328	120834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9140	-90	5	-0.98	236355850	25785	69.78	9230	9260	9130	11990	6470	9230	9166.41	4.35	0	-769	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	855	19.16	1.69	12	0.28	477.00	5403.00	18440	20231205	-50.43	7930	20231024	15.26	13380	-31.69	20240102	9130	0.11	20240328	18440	-50.43	20231205	7930	15.26	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
15	20240328	110835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9160	-70	5	-0.76	212072540	23127	62.59	9230	9260	9130	11990	6470	9230	9169.91	4.35	0	-172	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	857	19.20	1.70	12	0.25	477.00	5403.00	18440	20231205	-50.33	7930	20231024	15.51	13380	-31.54	20240102	9130	0.33	20240328	18440	-50.33	20231205	7930	15.51	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
16	20240328	100843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	-40	5	-0.43	125210120	13651	36.94	9230	9260	9160	11990	6470	9230	9172.23	4.35	0	526	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	860	19.27	1.70	12	0.15	477.00	5403.00	18440	20231205	-50.16	7930	20231024	15.89	13380	-31.32	20240102	9130	0.66	20240326	18440	-50.16	20231205	7930	15.89	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
17	20240328	090849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	30	2	0.33	14881550	1620	4.38	9230	9260	9170	11990	6470	9230	9186.14	4.35	0	494	9610	9420	9290	9100	8970	9355	9035	47	2760	500	5900	10	1	9355871	866	19.41	1.71	12	0.02	477.00	5403.00	18440	20231205	-49.78	7930	20231024	16.77	13380	-30.79	20240102	9130	1.42	20240326	18440	-49.78	20231205	7930	16.77	20231024	6.38	N	163730	500	46 억		406986	N	N	0	N	00	N
18	20240327	160844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	-200	5	-2.12	340972750	36909	105.80	9430	9480	9160	12250	6610	9430	9238.21	4.47	0	-11358	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	864	19.35	1.71	12	0.39	477.00	5403.00	18440	20231205	-49.95	7930	20231024	16.39	13380	-31.02	20240102	9130	1.10	20240326	18440	-49.95	20231205	7930	16.39	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
19	20240327	150846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-180	5	-1.91	324463690	35115	100.66	9430	9480	9160	12250	6610	9430	9240.03	4.47	0	-11070	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	865	19.39	1.71	12	0.38	477.00	5403.00	18440	20231205	-49.84	7930	20231024	16.65	13380	-30.87	20240102	9130	1.31	20240326	18440	-49.84	20231205	7930	16.65	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
20	20240327	140846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9190	-240	5	-2.55	311424520	33700	96.60	9430	9480	9160	12250	6610	9430	9241.08	4.47	0	-10399	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	860	19.27	1.70	12	0.36	477.00	5403.00	18440	20231205	-50.16	7930	20231024	15.89	13380	-31.32	20240102	9130	0.66	20240326	18440	-50.16	20231205	7930	15.89	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
21	20240327	130845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-160	5	-1.70	143813390	15475	44.36	9430	9480	9200	12250	6610	9430	9293.27	4.47	0	-10828	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	867	19.43	1.72	12	0.17	477.00	5403.00	18440	20231205	-49.73	7930	20231024	16.90	13380	-30.72	20240102	9130	1.53	20240326	18440	-49.73	20231205	7930	16.90	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
22	20240327	120845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-130	5	-1.38	135467450	14573	41.77	9430	9480	9200	12250	6610	9430	9295.78	4.47	0	-10403	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	870	19.50	1.72	12	0.16	477.00	5403.00	18440	20231205	-49.57	7930	20231024	17.28	13380	-30.49	20240102	9130	1.86	20240326	18440	-49.57	20231205	7930	17.28	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
23	20240327	110843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-180	5	-1.91	122451390	13165	37.74	9430	9480	9200	12250	6610	9430	9301.28	4.47	0	-9380	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	865	19.39	1.71	12	0.14	477.00	5403.00	18440	20231205	-49.84	7930	20231024	16.65	13380	-30.87	20240102	9130	1.31	20240326	18440	-49.84	20231205	7930	16.65	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
24	20240327	100839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	-100	5	-1.06	41070660	4384	12.57	9430	9480	9310	12250	6610	9430	9368.31	4.47	0	-2208	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	873	19.56	1.73	12	0.05	477.00	5403.00	18440	20231205	-49.40	7930	20231024	17.65	13380	-30.27	20240102	9130	2.19	20240326	18440	-49.40	20231205	7930	17.65	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
25	20240327	090846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	10	2	0.11	9752780	1036	2.97	9430	9480	9360	12250	6610	9430	9413.88	4.47	0	-251	9630	9530	9330	9230	9030	9580	9280	47	2820	500	6030	10	1	9355871	883	19.79	1.75	12	0.01	477.00	5403.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9130	3.40	20240326	18440	-48.81	20231205	7930	19.04	20231024	6.44	N	163730	500	46 억		418352	N	N	41	N	00	N
26	20240326	160739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	230	2	2.50	324892850	34883	77.39	9150	9430	9130	11960	6440	9200	9313.73	4.37	0	9257	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	882	19.77	1.75	12	0.37	477.00	5403.00	18440	20231205	-48.86	7930	20231024	18.92	13380	-29.52	20240102	9130	3.29	20240326	18440	-48.86	20231205	7930	18.92	20231024	6.40	N	163730	500	46 억		409039	N	N	41	N	00	N
27	20240326	150834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	170	2	1.85	306295280	32908	73.01	9150	9400	9130	11960	6440	9200	9307.63	4.37	0	9134	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	877	19.64	1.73	12	0.35	477.00	5403.00	18440	20231205	-49.19	7930	20231024	18.16	13380	-29.97	20240102	9130	2.63	20240326	18440	-49.19	20231205	7930	18.16	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
28	20240326	140831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	100	2	1.09	270726940	29116	64.60	9150	9400	9130	11960	6440	9200	9298.23	4.37	0	7852	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	870	19.50	1.72	12	0.31	477.00	5403.00	18440	20231205	-49.57	7930	20231024	17.28	13380	-30.49	20240102	9130	1.86	20240326	18440	-49.57	20231205	7930	17.28	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
29	20240326	130828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	110	2	1.20	219320080	23605	52.37	9150	9400	9130	11960	6440	9200	9291.27	4.37	0	7669	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	871	19.52	1.72	12	0.25	477.00	5403.00	18440	20231205	-49.51	7930	20231024	17.40	13380	-30.42	20240102	9130	1.97	20240326	18440	-49.51	20231205	7930	17.40	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
30	20240326	120828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	190	2	2.07	211278700	22744	50.46	9150	9400	9130	11960	6440	9200	9289.44	4.37	0	7592	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	879	19.69	1.74	12	0.24	477.00	5403.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9130	2.85	20240326	18440	-49.08	20231205	7930	18.41	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
31	20240326	110824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	180	2	1.96	168936190	18206	40.39	9150	9400	9130	11960	6440	9200	9279.16	4.37	0	5721	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	878	19.66	1.74	12	0.19	477.00	5403.00	18440	20231205	-49.13	7930	20231024	18.28	13380	-29.90	20240102	9130	2.74	20240326	18440	-49.13	20231205	7930	18.28	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
32	20240326	100834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	80	2	0.87	88995280	9646	21.40	9150	9390	9130	11960	6440	9200	9226.14	4.37	0	3102	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	868	19.45	1.72	12	0.10	477.00	5403.00	18440	20231205	-49.67	7930	20231024	17.02	13380	-30.64	20240102	9130	1.64	20240326	18440	-49.67	20231205	7930	17.02	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
33	20240326	090834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	90	2	0.98	31867760	3465	7.69	9150	9390	9130	11960	6440	9200	9197.04	4.37	0	1039	9560	9380	9290	9110	9020	9335	9065	47	2760	500	5880	10	1	9355871	869	19.48	1.72	12	0.04	477.00	5403.00	18440	20231205	-49.62	7930	20231024	17.15	13380	-30.57	20240102	9130	1.75	20240326	18440	-49.62	20231205	7930	17.15	20231024	6.40	N	163730	500	46 억		409039	N	N	0	N	00	N
34	20240325	160902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9200	-150	5	-1.60	413258330	44673	153.59	9470	9470	9200	12150	6550	9350	9250.87	4.47	0	-8921	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	861	19.29	1.70	12	0.48	477.00	5403.00	18440	20231205	-50.11	7930	20231024	16.02	13380	-31.24	20240102	9200	0.00	20240325	18440	-50.11	20231205	7930	16.02	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
35	20240325	150904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	-120	5	-1.28	380457850	41109	141.34	9470	9470	9210	12150	6550	9350	9254.86	4.47	0	-8709	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	864	19.35	1.71	12	0.44	477.00	5403.00	18440	20231205	-49.95	7930	20231024	16.39	13380	-31.02	20240102	9200	0.33	20240311	18440	-49.95	20231205	7930	16.39	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
36	20240325	140901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9240	-110	5	-1.18	293071620	31640	108.78	9470	9470	9210	12150	6550	9350	9262.69	4.47	0	-5059	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	864	19.37	1.71	12	0.34	477.00	5403.00	18440	20231205	-49.89	7930	20231024	16.52	13380	-30.94	20240102	9200	0.43	20240311	18440	-49.89	20231205	7930	16.52	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
37	20240325	130902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9220	-130	5	-1.39	226206090	24412	83.93	9470	9470	9210	12150	6550	9350	9266.18	4.47	0	-1871	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	863	19.33	1.71	12	0.26	477.00	5403.00	18440	20231205	-50.00	7930	20231024	16.27	13380	-31.09	20240102	9200	0.22	20240311	18440	-50.00	20231205	7930	16.27	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
38	20240325	120906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9240	-110	5	-1.18	167723650	18078	62.16	9470	9470	9230	12150	6550	9350	9277.78	4.47	0	-841	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	864	19.37	1.71	12	0.19	477.00	5403.00	18440	20231205	-49.89	7930	20231024	16.52	13380	-30.94	20240102	9200	0.43	20240311	18440	-49.89	20231205	7930	16.52	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
39	20240325	110903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-10	5	-0.11	130797370	14086	48.43	9470	9470	9240	12150	6550	9350	9285.63	4.47	0	93	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	874	19.58	1.73	12	0.15	477.00	5403.00	18440	20231205	-49.35	7930	20231024	17.78	13380	-30.19	20240102	9200	1.52	20240311	18440	-49.35	20231205	7930	17.78	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
40	20240325	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-80	5	-0.86	102907700	11082	38.10	9470	9470	9240	12150	6550	9350	9286.02	4.47	0	6	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	867	19.43	1.72	12	0.12	477.00	5403.00	18440	20231205	-49.73	7930	20231024	16.90	13380	-30.72	20240102	9200	0.76	20240311	18440	-49.73	20231205	7930	16.90	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
41	20240325	090907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	30	2	0.32	18030880	1931	6.64	9470	9470	9260	12150	6550	9350	9337.59	4.47	0	-1013	9630	9490	9400	9260	9170	9445	9215	47	2800	500	5980	10	1	9355871	878	19.66	1.74	12	0.02	477.00	5403.00	18440	20231205	-49.13	7930	20231024	18.28	13380	-29.90	20240102	9200	1.96	20240311	18440	-49.13	20231205	7930	18.28	20231024	6.37	N	163730	500	46 억		417958	N	N	24	N	00	N
42	20240322	160905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-170	5	-1.79	272013370	28983	61.29	9540	9540	9310	12370	6670	9520	9385.29	4.55	0	-8153	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	875	19.60	1.73	12	0.31	477.00	5403.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9200	1.63	20240311	18440	-49.30	20231205	7930	17.91	20231024	6.38	N	163730	500	46 억		426111	N	N	24	N	00	N
43	20240322	150906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-170	5	-1.79	260498200	27751	58.69	9540	9540	9310	12370	6670	9520	9386.98	4.55	0	-8099	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	875	19.60	1.73	12	0.30	477.00	5403.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9200	1.63	20240311	18440	-49.30	20231205	7930	17.91	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
44	20240322	140855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	-140	5	-1.47	229475900	24435	51.67	9540	9540	9310	12370	6670	9520	9391.28	4.55	0	-7315	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	878	19.66	1.74	12	0.26	477.00	5403.00	18440	20231205	-49.13	7930	20231024	18.28	13380	-29.90	20240102	9200	1.96	20240311	18440	-49.13	20231205	7930	18.28	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
45	20240322	130901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	-150	5	-1.58	220902850	23519	49.74	9540	9540	9310	12370	6670	9520	9392.53	4.55	0	-6888	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	877	19.64	1.73	12	0.25	477.00	5403.00	18440	20231205	-49.19	7930	20231024	18.16	13380	-29.97	20240102	9200	1.85	20240311	18440	-49.19	20231205	7930	18.16	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
46	20240322	120856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-130	5	-1.37	185201850	19702	41.67	9540	9540	9310	12370	6670	9520	9400.15	4.55	0	-6702	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	879	19.69	1.74	12	0.21	477.00	5403.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9200	2.07	20240311	18440	-49.08	20231205	7930	18.41	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
47	20240322	110904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-170	5	-1.79	141074680	14975	31.67	9540	9540	9330	12370	6670	9520	9420.68	4.55	0	-5583	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	875	19.60	1.73	12	0.16	477.00	5403.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9200	1.63	20240311	18440	-49.30	20231205	7930	17.91	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
48	20240322	100856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-50	5	-0.53	84451640	8943	18.91	9540	9540	9330	12370	6670	9520	9443.32	4.55	0	-2419	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	886	19.85	1.75	12	0.10	477.00	5403.00	18440	20231205	-48.64	7930	20231024	19.42	13380	-29.22	20240102	9200	2.93	20240311	18440	-48.64	20231205	7930	19.42	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
49	20240322	090855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-30	5	-0.32	25578870	2697	5.70	9540	9540	9420	12370	6670	9520	9484.19	4.55	0	-2159	9713	9616	9433	9336	9153	9665	9385	47	2850	500	6090	10	1	9355871	888	19.90	1.76	12	0.03	477.00	5403.00	18440	20231205	-48.54	7930	20231024	19.67	13380	-29.07	20240102	9200	3.15	20240311	18440	-48.54	20231205	7930	19.67	20231024	6.38	N	163730	500	46 억		426111	N	N	0	N	00	N
50	20240321	160901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9520	310	2	3.37	441536520	46800	92.83	9270	9530	9250	11970	6450	9210	9434.52	4.45	0	9217	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	891	19.96	1.76	12	0.50	477.00	5403.00	18440	20231205	-48.37	7930	20231024	20.05	13380	-28.85	20240102	9200	3.48	20240311	18440	-48.37	20231205	7930	20.05	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
51	20240321	150857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	260	2	2.82	408527670	43330	85.94	9270	9530	9250	11970	6450	9210	9428.29	4.45	0	9850	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	886	19.85	1.75	12	0.46	477.00	5403.00	18440	20231205	-48.64	7930	20231024	19.42	13380	-29.22	20240102	9200	2.93	20240311	18440	-48.64	20231205	7930	19.42	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
52	20240321	140857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	290	2	3.15	382842040	40621	80.57	9270	9530	9250	11970	6450	9210	9424.73	4.45	0	9518	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	889	19.92	1.76	12	0.43	477.00	5403.00	18440	20231205	-48.48	7930	20231024	19.80	13380	-29.00	20240102	9200	3.26	20240311	18440	-48.48	20231205	7930	19.80	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
53	20240321	130846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	270	2	2.93	314209240	33398	66.24	9270	9520	9250	11970	6450	9210	9408.03	4.45	0	9295	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	887	19.87	1.75	12	0.36	477.00	5403.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
54	20240321	120859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	270	2	2.93	302211640	32131	63.73	9270	9520	9250	11970	6450	9210	9405.61	4.45	0	8932	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	887	19.87	1.75	12	0.34	477.00	5403.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
55	20240321	110855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	270	2	2.93	268671060	28584	56.70	9270	9520	9250	11970	6450	9210	9399.35	4.45	0	9383	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	887	19.87	1.75	12	0.31	477.00	5403.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
56	20240321	100901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	200	2	2.17	125474730	13396	26.57	9270	9490	9250	11970	6450	9210	9366.58	4.45	0	4764	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	880	19.73	1.74	12	0.14	477.00	5403.00	18440	20231205	-48.97	7930	20231024	18.66	13380	-29.67	20240102	9200	2.28	20240311	18440	-48.97	20231205	7930	18.66	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
57	20240321	090903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	90	2	0.98	4782460	515	1.02	9270	9490	9250	11970	6450	9210	9286.33	4.45	0	48	9603	9406	9303	9106	9003	9355	9055	47	2760	500	5890	10	1	9355871	870	19.50	1.72	12	0.01	477.00	5403.00	18440	20231205	-49.57	7930	20231024	17.28	13380	-30.49	20240102	9200	1.09	20240311	18440	-49.57	20231205	7930	17.28	20231024	6.39	N	163730	500	46 억		416703	N	N	0	N	00	N
58	20240320	160850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9210	-80	5	-0.86	465743800	50360	103.56	9270	9500	9200	12070	6510	9290	9248.29	4.47	0	-1793	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	862	19.31	1.70	12	0.54	477.00	5403.00	18440	20231205	-50.05	7930	20231024	16.14	13380	-31.17	20240102	9200	0.11	20240320	18440	-50.05	20231205	7930	16.14	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
59	20240320	150852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9210	-80	5	-0.86	451088670	48769	100.29	9270	9500	9200	12070	6510	9290	9249.50	4.47	0	-1766	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	862	19.31	1.70	12	0.52	477.00	5403.00	18440	20231205	-50.05	7930	20231024	16.14	13380	-31.17	20240102	9200	0.11	20240320	18440	-50.05	20231205	7930	16.14	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
60	20240320	140855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9220	-70	5	-0.75	414353990	44781	92.09	9270	9500	9200	12070	6510	9290	9252.90	4.47	0	-1709	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	863	19.33	1.71	12	0.48	477.00	5403.00	18440	20231205	-50.00	7930	20231024	16.27	13380	-31.09	20240102	9200	0.22	20240320	18440	-50.00	20231205	7930	16.27	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
61	20240320	130856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9210	-80	5	-0.86	339504920	36653	75.38	9270	9500	9200	12070	6510	9290	9262.68	4.47	0	-192	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	862	19.31	1.70	12	0.39	477.00	5403.00	18440	20231205	-50.05	7930	20231024	16.14	13380	-31.17	20240102	9200	0.11	20240320	18440	-50.05	20231205	7930	16.14	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
62	20240320	120850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	10	2	0.11	212502130	22871	47.03	9270	9500	9210	12070	6510	9290	9291.34	4.47	0	-310	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	870	19.50	1.72	12	0.24	477.00	5403.00	18440	20231205	-49.57	7930	20231024	17.28	13380	-30.49	20240102	9200	1.09	20240311	18440	-49.57	20231205	7930	17.28	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
63	20240320	110851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	20	2	0.22	186074740	20014	41.16	9270	9500	9210	12070	6510	9290	9297.23	4.47	0	706	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	871	19.52	1.72	12	0.21	477.00	5403.00	18440	20231205	-49.51	7930	20231024	17.40	13380	-30.42	20240102	9200	1.20	20240311	18440	-49.51	20231205	7930	17.40	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
64	20240320	100846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	30	2	0.32	82860030	8956	18.42	9270	9370	9210	12070	6510	9290	9251.90	4.47	0	3234	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	872	19.54	1.72	12	0.10	477.00	5403.00	18440	20231205	-49.46	7930	20231024	17.53	13380	-30.34	20240102	9200	1.30	20240311	18440	-49.46	20231205	7930	17.53	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
65	20240320	090850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	50	2	0.54	10993470	1187	2.44	9270	9370	9250	12070	6510	9290	9261.56	4.47	0	53	9536	9412	9336	9212	9136	9375	9175	47	2780	500	5940	10	1	9355871	874	19.58	1.73	12	0.01	477.00	5403.00	18440	20231205	-49.35	7930	20231024	17.78	13380	-30.19	20240102	9200	1.52	20240311	18440	-49.35	20231205	7930	17.78	20231024	6.41	N	163730	500	46 억		418496	N	N	1	N	00	N
66	20240319	160840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-160	5	-1.69	451582370	48597	191.41	9460	9460	9260	12280	6620	9450	9292.39	4.64	0	-15150	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	869	49.41	1.86	12	0.52	188.00	4998.00	18440	20231205	-49.62	7930	20231024	17.15	13380	-30.57	20240102	9200	0.98	20240311	18440	-49.62	20231205	7930	17.15	20231024	6.44	N	163730	500	46 억		434219	N	N	1	N	00	N
67	20240319	150851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	-190	5	-2.01	424642550	45691	179.96	9460	9460	9260	12280	6620	9450	9293.79	4.64	0	-14218	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	866	49.26	1.85	12	0.49	188.00	4998.00	18440	20231205	-49.78	7930	20231024	16.77	13380	-30.79	20240102	9200	0.65	20240311	18440	-49.78	20231205	7930	16.77	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
68	20240319	140850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-160	5	-1.69	365692300	39329	154.91	9460	9460	9260	12280	6620	9450	9298.29	4.64	0	-11898	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	869	49.41	1.86	12	0.42	188.00	4998.00	18440	20231205	-49.62	7930	20231024	17.15	13380	-30.57	20240102	9200	0.98	20240311	18440	-49.62	20231205	7930	17.15	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
69	20240319	130819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-150	5	-1.59	298680860	32107	126.46	9460	9460	9260	12280	6620	9450	9302.67	4.64	0	-10375	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	870	49.47	1.86	12	0.34	188.00	4998.00	18440	20231205	-49.57	7930	20231024	17.28	13380	-30.49	20240102	9200	1.09	20240311	18440	-49.57	20231205	7930	17.28	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
70	20240319	120844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-130	5	-1.38	242412840	26045	102.58	9460	9460	9260	12280	6620	9450	9307.46	4.64	0	-6564	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	872	49.57	1.86	12	0.28	188.00	4998.00	18440	20231205	-49.46	7930	20231024	17.53	13380	-30.34	20240102	9200	1.30	20240311	18440	-49.46	20231205	7930	17.53	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
71	20240319	110845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-100	5	-1.06	189229410	20325	80.05	9460	9460	9260	12280	6620	9450	9310.18	4.64	0	-5140	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	875	49.73	1.87	12	0.22	188.00	4998.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9200	1.63	20240311	18440	-49.30	20231205	7930	17.91	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
72	20240319	100849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-130	5	-1.38	124463850	13347	52.57	9460	9460	9260	12280	6620	9450	9325.23	4.64	0	-5457	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	872	49.57	1.86	12	0.14	188.00	4998.00	18440	20231205	-49.46	7930	20231024	17.53	13380	-30.34	20240102	9200	1.30	20240311	18440	-49.46	20231205	7930	17.53	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
73	20240319	090848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	0	3	0.00	4255820	452	1.78	9460	9460	9390	12280	6620	9450	9415.53	4.64	0	-373	9590	9520	9420	9350	9250	9555	9385	47	2830	500	6040	10	1	9355871	884	50.27	1.89	12	0.00	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.44	N	163730	500	46 억		434219	N	N	14	N	00	N
74	20240318	160843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	60	2	0.64	238079570	25343	57.66	9400	9490	9320	12200	6580	9390	9394.28	4.57	0	6728	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	884	50.27	1.89	12	0.27	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.45	N	163730	500	46 억		427364	N	N	14	N	00	N
75	20240318	150843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	70	2	0.75	227966780	24271	55.22	9400	9490	9320	12200	6580	9390	9392.56	4.57	0	6732	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	885	50.32	1.89	12	0.26	188.00	4998.00	18440	20231205	-48.70	7930	20231024	19.29	13380	-29.30	20240102	9200	2.83	20240311	18440	-48.70	20231205	7930	19.29	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
76	20240318	140843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	50	2	0.53	217067930	23115	52.59	9400	9490	9320	12200	6580	9390	9390.78	4.57	0	6505	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	883	50.21	1.89	12	0.25	188.00	4998.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9200	2.61	20240311	18440	-48.81	20231205	7930	19.04	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
77	20240318	130842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	50	2	0.53	194262570	20693	47.08	9400	9490	9320	12200	6580	9390	9387.84	4.57	0	4697	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	883	50.21	1.89	12	0.22	188.00	4998.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9200	2.61	20240311	18440	-48.81	20231205	7930	19.04	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
78	20240318	120836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	80	2	0.85	170984630	18221	41.45	9400	9490	9320	12200	6580	9390	9383.93	4.57	0	4335	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	886	50.37	1.89	12	0.19	188.00	4998.00	18440	20231205	-48.64	7930	20231024	19.42	13380	-29.22	20240102	9200	2.93	20240311	18440	-48.64	20231205	7930	19.42	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
79	20240318	110844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	30	2	0.32	112591900	11994	27.29	9400	9440	9350	12200	6580	9390	9387.35	4.57	0	3514	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	881	50.11	1.88	12	0.13	188.00	4998.00	18440	20231205	-48.92	7930	20231024	18.79	13380	-29.60	20240102	9200	2.39	20240311	18440	-48.92	20231205	7930	18.79	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
80	20240318	100842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	20	2	0.21	58919700	6278	14.28	9400	9440	9350	12200	6580	9390	9385.11	4.57	0	1990	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	880	50.05	1.88	12	0.07	188.00	4998.00	18440	20231205	-48.97	7930	20231024	18.66	13380	-29.67	20240102	9200	2.28	20240311	18440	-48.97	20231205	7930	18.66	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
81	20240318	090841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	0	3	0.00	3276710	349	0.79	9400	9410	9360	12200	6580	9390	9388.85	4.57	0	-184	9750	9570	9420	9240	9090	9660	9330	47	2810	500	6000	10	1	9355871	879	49.95	1.88	12	0.00	188.00	4998.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9200	2.07	20240311	18440	-49.08	20231205	7930	18.41	20231024	6.45	N	163730	500	46 억		427364	N	N	0	N	00	N
82	20240315	160834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-60	5	-0.63	410821690	43940	88.86	9380	9600	9270	12280	6620	9450	9349.61	4.60	0	-3426	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	879	49.95	1.88	12	0.47	188.00	4998.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9200	2.07	20240311	18440	-49.08	20231205	7930	18.41	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
83	20240315	150802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-100	5	-1.06	395609990	42315	85.57	9380	9600	9270	12280	6620	9450	9349.17	4.60	0	-3970	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	875	49.73	1.87	12	0.45	188.00	4998.00	18440	20231205	-49.30	7930	20231024	17.91	13380	-30.12	20240102	9200	1.63	20240311	18440	-49.30	20231205	7930	17.91	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
84	20240315	140750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-130	5	-1.38	324867190	34719	70.21	9380	9600	9270	12280	6620	9450	9357.04	4.60	0	-4481	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	872	49.57	1.86	12	0.37	188.00	4998.00	18440	20231205	-49.46	7930	20231024	17.53	13380	-30.34	20240102	9200	1.30	20240311	18440	-49.46	20231205	7930	17.53	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
85	20240315	130834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-60	5	-0.63	291263940	31128	62.95	9380	9600	9270	12280	6620	9450	9356.98	4.60	0	-4471	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	879	49.95	1.88	12	0.33	188.00	4998.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9200	2.07	20240311	18440	-49.08	20231205	7930	18.41	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
86	20240315	120834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-30	5	-0.32	287222780	30697	62.08	9380	9600	9270	12280	6620	9450	9356.71	4.60	0	-4341	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	881	50.11	1.88	12	0.33	188.00	4998.00	18440	20231205	-48.92	7930	20231024	18.79	13380	-29.60	20240102	9200	2.39	20240311	18440	-48.92	20231205	7930	18.79	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
87	20240315	110831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-20	5	-0.21	280812470	30014	60.70	9380	9600	9270	12280	6620	9450	9356.05	4.60	0	-4269	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	882	50.16	1.89	12	0.32	188.00	4998.00	18440	20231205	-48.86	7930	20231024	18.92	13380	-29.52	20240102	9200	2.50	20240311	18440	-48.86	20231205	7930	18.92	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
88	20240315	100833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	10	2	0.11	266973000	28537	57.71	9380	9600	9270	12280	6620	9450	9355.33	4.60	0	-4446	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	885	50.32	1.89	12	0.31	188.00	4998.00	18440	20231205	-48.70	7930	20231024	19.29	13380	-29.30	20240102	9200	2.83	20240311	18440	-48.70	20231205	7930	19.29	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
89	20240315	090839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-40	5	-0.42	14774530	1564	3.16	9380	9600	9380	12280	6620	9450	9446.63	4.60	0	-455	9783	9616	9483	9316	9183	9550	9250	47	2830	500	6040	10	1	9355871	880	50.05	1.88	12	0.02	188.00	4998.00	18440	20231205	-48.97	7930	20231024	18.66	13380	-29.67	20240102	9200	2.28	20240311	18440	-48.97	20231205	7930	18.66	20231024	6.45	N	163730	500	46 억		430790	N	N	2	N	00	N
90	20240314	160826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-150	5	-1.56	465361150	49410	161.64	9600	9650	9350	12480	6720	9600	9418.36	4.76	0	-14203	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	884	50.27	1.89	12	0.53	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.49	N	163730	500	46 억		444933	N	N	2	N	00	N
91	20240314	150828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-150	5	-1.56	436773320	46381	151.73	9600	9650	9350	12480	6720	9600	9417.07	4.76	0	-15505	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	884	50.27	1.89	12	0.50	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
92	20240314	140829	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	-160	5	-1.67	400063830	42487	138.99	9600	9650	9350	12480	6720	9600	9416.15	4.76	0	-15976	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	883	50.21	1.89	12	0.45	188.00	4998.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9200	2.61	20240311	18440	-48.81	20231205	7930	19.04	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
93	20240314	130825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-170	5	-1.77	372231630	39527	129.31	9600	9650	9350	12480	6720	9600	9417.15	4.76	0	-17085	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	882	50.16	1.89	12	0.42	188.00	4998.00	18440	20231205	-48.86	7930	20231024	18.92	13380	-29.52	20240102	9200	2.50	20240311	18440	-48.86	20231205	7930	18.92	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
94	20240314	120825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-150	5	-1.56	360239410	38252	125.14	9600	9650	9350	12480	6720	9600	9417.53	4.76	0	-16896	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	884	50.27	1.89	12	0.41	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
95	20240314	110827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-200	5	-2.08	312195630	33136	108.40	9600	9650	9350	12480	6720	9600	9421.65	4.76	0	-16245	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	879	50.00	1.88	12	0.35	188.00	4998.00	18440	20231205	-49.02	7930	20231024	18.54	13380	-29.75	20240102	9200	2.17	20240311	18440	-49.02	20231205	7930	18.54	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
96	20240314	100833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-190	5	-1.98	114995260	12127	39.67	9600	9650	9410	12480	6720	9600	9482.58	4.76	0	-5833	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	880	50.05	1.88	12	0.13	188.00	4998.00	18440	20231205	-48.97	7930	20231024	18.66	13380	-29.67	20240102	9200	2.28	20240311	18440	-48.97	20231205	7930	18.66	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
97	20240314	090829	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-50	5	-0.52	25596710	2683	8.78	9600	9650	9500	12480	6720	9600	9540.33	4.76	0	-524	9806	9702	9576	9472	9346	9755	9525	47	2880	500	6140	10	1	9355871	893	50.80	1.91	12	0.03	188.00	4998.00	18440	20231205	-48.21	7930	20231024	20.43	13380	-28.62	20240102	9200	3.80	20240311	18440	-48.21	20231205	7930	20.43	20231024	6.49	N	163730	500	46 억		444933	N	N	0	N	00	N
98	20240313	160817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	120	2	1.27	292455890	30524	91.78	9490	9680	9450	12320	6640	9480	9581.17	4.77	0	-1807	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	898	51.06	1.92	12	0.33	188.00	4998.00	18440	20231205	-47.94	7930	20231024	21.06	13380	-28.25	20240102	9200	4.35	20240311	18440	-47.94	20231205	7930	21.06	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
99	20240313	150820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	150	2	1.58	279200520	29142	87.63	9490	9680	9450	12320	6640	9480	9580.69	4.77	0	-1835	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	901	51.22	1.93	12	0.31	188.00	4998.00	18440	20231205	-47.78	7930	20231024	21.44	13380	-28.03	20240102	9200	4.67	20240311	18440	-47.78	20231205	7930	21.44	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
100	20240313	140822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9520	40	2	0.42	249393710	26013	78.22	9490	9680	9450	12320	6640	9480	9587.27	4.77	0	-1904	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	891	50.64	1.90	12	0.28	188.00	4998.00	18440	20231205	-48.37	7930	20231024	20.05	13380	-28.85	20240102	9200	3.48	20240311	18440	-48.37	20231205	7930	20.05	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
101	20240313	130826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	140	2	1.48	216140070	22523	67.72	9490	9680	9450	12320	6640	9480	9596.42	4.77	0	223	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	900	51.17	1.92	12	0.24	188.00	4998.00	18440	20231205	-47.83	7930	20231024	21.31	13380	-28.10	20240102	9200	4.57	20240311	18440	-47.83	20231205	7930	21.31	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
102	20240313	120821	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	120	2	1.27	186550140	19437	58.44	9490	9680	9450	12320	6640	9480	9597.68	4.77	0	2237	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	898	51.06	1.92	12	0.21	188.00	4998.00	18440	20231205	-47.94	7930	20231024	21.06	13380	-28.25	20240102	9200	4.35	20240311	18440	-47.94	20231205	7930	21.06	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
103	20240313	110819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	200	2	2.11	139575750	14567	43.80	9490	9680	9450	12320	6640	9480	9581.64	4.77	0	2973	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	906	51.49	1.94	12	0.16	188.00	4998.00	18440	20231205	-47.51	7930	20231024	22.07	13380	-27.65	20240102	9200	5.22	20240311	18440	-47.51	20231205	7930	22.07	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
104	20240313	100815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	110	2	1.16	71776640	7518	22.61	9490	9650	9450	12320	6640	9480	9547.31	4.77	0	-755	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	897	51.01	1.92	12	0.08	188.00	4998.00	18440	20231205	-47.99	7930	20231024	20.93	13380	-28.33	20240102	9200	4.24	20240311	18440	-47.99	20231205	7930	20.93	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
105	20240313	090822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	0	3	0.00	17979000	1896	5.70	9490	9520	9460	12320	6640	9480	9482.59	4.77	0	-1301	9740	9610	9520	9390	9300	9590	9370	47	2840	500	6060	10	1	9355871	887	50.43	1.90	12	0.02	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.47	N	163730	500	46 억		446694	N	N	0	N	00	N
106	20240312	160809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	0	3	0.00	314311560	33086	102.89	9480	9650	9430	12320	6640	9480	9499.87	4.85	0	-6944	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	887	50.43	1.90	12	0.35	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
107	20240312	150809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	-20	5	-0.21	290386600	30559	95.03	9480	9650	9430	12320	6640	9480	9502.49	4.85	0	-7395	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	885	50.32	1.89	12	0.33	188.00	4998.00	18440	20231205	-48.70	7930	20231024	19.29	13380	-29.30	20240102	9200	2.83	20240311	18440	-48.70	20231205	7930	19.29	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
108	20240312	140802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	10	2	0.11	256694970	26996	83.95	9480	9650	9430	12320	6640	9480	9508.63	4.85	0	-7236	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	888	50.48	1.90	12	0.29	188.00	4998.00	18440	20231205	-48.54	7930	20231024	19.67	13380	-29.07	20240102	9200	3.15	20240311	18440	-48.54	20231205	7930	19.67	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
109	20240312	130730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-30	5	-0.32	211430710	22219	69.09	9480	9650	9440	12320	6640	9480	9515.76	4.85	0	-6405	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	884	50.27	1.89	12	0.24	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
110	20240312	120811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	0	3	0.00	178606760	18751	58.31	9480	9650	9450	12320	6640	9480	9525.19	4.85	0	-4580	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	887	50.43	1.90	12	0.20	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
111	20240312	110810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	60	2	0.63	135555560	14215	44.20	9480	9650	9480	12320	6640	9480	9536.09	4.85	0	-961	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	893	50.74	1.91	12	0.15	188.00	4998.00	18440	20231205	-48.26	7930	20231024	20.30	13380	-28.70	20240102	9200	3.70	20240311	18440	-48.26	20231205	7930	20.30	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
112	20240312	100810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	100	2	1.05	109660110	11495	35.75	9480	9650	9480	12320	6640	9480	9539.81	4.85	0	-788	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	896	50.96	1.92	12	0.12	188.00	4998.00	18440	20231205	-48.05	7930	20231024	20.81	13380	-28.40	20240102	9200	4.13	20240311	18440	-48.05	20231205	7930	20.81	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
113	20240312	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	60	2	0.63	35196930	3685	11.46	9480	9650	9480	12320	6640	9480	9551.41	4.85	0	232	9666	9572	9386	9292	9106	9620	9340	47	2840	500	6060	10	1	9355871	893	50.74	1.91	12	0.04	188.00	4998.00	18440	20231205	-48.26	7930	20231024	20.30	13380	-28.70	20240102	9200	3.70	20240311	18440	-48.26	20231205	7930	20.30	20231024	6.46	N	163730	500	46 억		453616	N	N	0	N	00	N
114	20240311	160807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	140	2	1.50	297060740	31695	62.26	9270	9480	9200	12140	6540	9340	9372.03	4.80	0	4553	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	887	50.43	1.90	12	0.34	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9200	3.04	20240311	18440	-48.59	20231205	7930	19.55	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
115	20240311	150805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	40	2	0.43	268588150	28684	56.34	9270	9480	9200	12140	6540	9340	9363.69	4.80	0	5216	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	878	49.89	1.88	12	0.31	188.00	4998.00	18440	20231205	-49.13	7930	20231024	18.28	13380	-29.90	20240102	9200	1.96	20240311	18440	-49.13	20231205	7930	18.28	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
116	20240311	140804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	30	2	0.32	224019070	23914	46.97	9270	9480	9200	12140	6540	9340	9367.70	4.80	0	3901	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	877	49.84	1.87	12	0.26	188.00	4998.00	18440	20231205	-49.19	7930	20231024	18.16	13380	-29.97	20240102	9200	1.85	20240311	18440	-49.19	20231205	7930	18.16	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
117	20240311	130805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	50	2	0.54	208413500	22251	43.71	9270	9480	9200	12140	6540	9340	9366.48	4.80	0	4146	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	879	49.95	1.88	12	0.24	188.00	4998.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9200	2.07	20240311	18440	-49.08	20231205	7930	18.41	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
118	20240311	120806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	110	2	1.18	185334830	19789	38.87	9270	9480	9200	12140	6540	9340	9365.55	4.80	0	4548	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	884	50.27	1.89	12	0.21	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
119	20240311	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	100	2	1.07	159826690	17085	33.56	9270	9460	9200	12140	6540	9340	9354.80	4.80	0	4937	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	883	50.21	1.89	12	0.18	188.00	4998.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9200	2.61	20240311	18440	-48.81	20231205	7930	19.04	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
120	20240311	100754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	110	2	1.18	130792850	14005	27.51	9270	9450	9200	12140	6540	9340	9339.01	4.80	0	5383	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	884	50.27	1.89	12	0.15	188.00	4998.00	18440	20231205	-48.75	7930	20231024	19.17	13380	-29.37	20240102	9200	2.72	20240311	18440	-48.75	20231205	7930	19.17	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
121	20240311	090758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	0	3	0.00	59466070	6419	12.61	9270	9340	9200	12140	6540	9340	9264.06	4.80	0	2058	9726	9532	9436	9242	9146	9485	9195	47	2800	500	5970	10	1	9355871	874	49.68	1.87	12	0.07	188.00	4998.00	18440	20231205	-49.35	7930	20231024	17.78	13380	-30.19	20240102	9200	1.52	20240311	18440	-49.35	20231205	7930	17.78	20231024	6.60	N	163730	500	46 억		449108	N	N	42	N	00	N
122	20240308	160803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-140	5	-1.48	477414370	50684	74.04	9540	9630	9340	12320	6640	9480	9419.48	4.85	0	-4846	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	874	49.68	1.87	12	0.54	188.00	4998.00	18440	20231205	-49.35	7930	20231024	17.78	13380	-30.19	20240102	9340	0.00	20240308	18440	-49.35	20231205	7930	17.78	20231024	6.66	N	163730	500	46 억		454113	N	N	42	N	00	N
123	20240308	150804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	-40	5	-0.42	447402190	47474	69.35	9540	9630	9340	12320	6640	9480	9424.15	4.85	0	-5943	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	883	50.21	1.89	12	0.51	188.00	4998.00	18440	20231205	-48.81	7930	20231024	19.04	13380	-29.45	20240102	9340	1.07	20240308	18440	-48.81	20231205	7930	19.04	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
124	20240308	140757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-90	5	-0.95	367198550	38914	56.84	9540	9630	9340	12320	6640	9480	9436.16	4.85	0	-10422	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	879	49.95	1.88	12	0.42	188.00	4998.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9340	0.54	20240308	18440	-49.08	20231205	7930	18.41	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
125	20240308	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-60	5	-0.63	306450590	32426	47.37	9540	9630	9340	12320	6640	9480	9450.77	4.85	0	-12174	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	881	50.11	1.88	12	0.35	188.00	4998.00	18440	20231205	-48.92	7930	20231024	18.79	13380	-29.60	20240102	9340	0.86	20240308	18440	-48.92	20231205	7930	18.79	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
126	20240308	120755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	-100	5	-1.05	231085900	24400	35.64	9540	9630	9380	12320	6640	9480	9470.73	4.85	0	-9480	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	878	49.89	1.88	12	0.26	188.00	4998.00	18440	20231205	-49.13	7930	20231024	18.28	13380	-29.90	20240102	9380	0.00	20240308	18440	-49.13	20231205	7930	18.28	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
127	20240308	110757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	10	2	0.11	132327730	13945	20.37	9540	9630	9440	12320	6640	9480	9489.26	4.85	0	-1648	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	888	50.48	1.90	12	0.15	188.00	4998.00	18440	20231205	-48.54	7930	20231024	19.67	13380	-29.07	20240102	9440	0.53	20240308	18440	-48.54	20231205	7930	19.67	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
128	20240308	100751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	-20	5	-0.21	88092930	9271	13.54	9540	9630	9440	12320	6640	9480	9501.99	4.85	0	-1461	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	885	50.32	1.89	12	0.10	188.00	4998.00	18440	20231205	-48.70	7930	20231024	19.29	13380	-29.30	20240102	9440	0.21	20240308	18440	-48.70	20231205	7930	19.29	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
129	20240308	090752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	50	2	0.53	9991590	1044	1.53	9540	9630	9530	12320	6640	9480	9570.49	4.85	0	73	9780	9630	9540	9390	9300	9585	9345	47	2840	500	6060	10	1	9355871	892	50.69	1.91	12	0.01	188.00	4998.00	18440	20231205	-48.32	7930	20231024	20.18	13380	-28.77	20240102	9450	0.85	20240307	18440	-48.32	20231205	7930	20.18	20231024	6.66	N	163730	500	46 억		454113	N	N	0	N	00	N
130	20240307	160752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-130	5	-1.35	648031310	68184	96.41	9590	9690	9450	12490	6730	9610	9504.16	4.85	0	371	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	887	50.43	1.90	12	0.73	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9450	0.32	20240307	18440	-48.59	20231205	7930	19.55	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
131	20240307	150734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-130	5	-1.35	627051570	65969	93.28	9590	9690	9450	12490	6730	9610	9505.25	4.85	0	-44	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	887	50.43	1.90	12	0.71	188.00	4998.00	18440	20231205	-48.59	7930	20231024	19.55	13380	-29.15	20240102	9450	0.32	20240307	18440	-48.59	20231205	7930	19.55	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
132	20240307	140742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-60	5	-0.62	569315570	59878	84.66	9590	9690	9450	12490	6730	9610	9507.93	4.85	0	270	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	893	50.80	1.91	12	0.64	188.00	4998.00	18440	20231205	-48.21	7930	20231024	20.43	13380	-28.62	20240102	9450	1.06	20240307	18440	-48.21	20231205	7930	20.43	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
133	20240307	130744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	-40	5	-0.42	550097610	57862	81.81	9590	9690	9450	12490	6730	9610	9507.06	4.85	0	-15	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	895	50.90	1.91	12	0.62	188.00	4998.00	18440	20231205	-48.10	7930	20231024	20.68	13380	-28.48	20240102	9450	1.27	20240307	18440	-48.10	20231205	7930	20.68	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
134	20240307	120747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-140	5	-1.46	409284270	43020	60.83	9590	9690	9450	12490	6730	9610	9513.81	4.85	0	-1929	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	886	50.37	1.89	12	0.46	188.00	4998.00	18440	20231205	-48.64	7930	20231024	19.42	13380	-29.22	20240102	9450	0.21	20240307	18440	-48.64	20231205	7930	19.42	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
135	20240307	110752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	-100	5	-1.04	319663580	33580	47.48	9590	9690	9450	12490	6730	9610	9519.46	4.85	0	-2321	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	890	50.59	1.90	12	0.36	188.00	4998.00	18440	20231205	-48.43	7930	20231024	19.92	13380	-28.92	20240102	9450	0.63	20240307	18440	-48.43	20231205	7930	19.92	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
136	20240307	100746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	-30	5	-0.31	203194700	21306	30.13	9590	9690	9490	12490	6730	9610	9536.97	4.85	0	-1369	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	896	50.96	1.92	12	0.23	188.00	4998.00	18440	20231205	-48.05	7930	20231024	20.81	13380	-28.40	20240102	9490	0.95	20240307	18440	-48.05	20231205	7930	20.81	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
137	20240307	090749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	0	3	0.00	17388240	1809	2.56	9590	9690	9590	12490	6730	9610	9612.07	4.85	0	52	10023	9816	9713	9506	9403	9765	9455	47	2880	500	6150	10	1	9355871	899	51.12	1.92	12	0.02	188.00	4998.00	18440	20231205	-47.89	7930	20231024	21.19	13380	-28.18	20240102	9590	0.21	20240307	18440	-47.89	20231205	7930	21.19	20231024	6.74	N	163730	500	46 억		453742	N	N	0	N	00	N
138	20240306	160743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	-210	5	-2.14	686183110	70625	76.30	9870	9920	9610	12760	6880	9820	9717.09	5.12	0	-25281	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	899	51.12	1.92	12	0.75	188.00	4998.00	18440	20231205	-47.89	7930	20231024	21.19	13380	-28.18	20240102	9610	0.00	20240306	18440	-47.89	20231205	7930	21.19	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
139	20240306	150743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	-150	5	-1.53	643621000	66202	71.52	9870	9920	9620	12760	6880	9820	9722.08	5.12	0	-25270	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	905	51.44	1.93	12	0.71	188.00	4998.00	18440	20231205	-47.56	7930	20231024	21.94	13380	-27.73	20240102	9620	0.52	20240306	18440	-47.56	20231205	7930	21.94	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
140	20240306	140748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	-40	5	-0.41	533832800	54849	59.26	9870	9920	9620	12760	6880	9820	9732.77	5.12	0	-25305	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	915	52.02	1.96	12	0.59	188.00	4998.00	18440	20231205	-46.96	7930	20231024	23.33	13380	-26.91	20240102	9620	1.66	20240306	18440	-46.96	20231205	7930	23.33	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
141	20240306	130748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-70	5	-0.71	257243150	26278	28.39	9870	9920	9710	12760	6880	9820	9789.30	5.12	0	-8777	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	912	51.86	1.95	12	0.28	188.00	4998.00	18440	20231205	-47.13	7930	20231024	22.95	13380	-27.13	20240102	9630	1.25	20240206	18440	-47.13	20231205	7930	22.95	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
142	20240306	120747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	0	3	0.00	230946030	23582	25.48	9870	9920	9710	12760	6880	9820	9793.32	5.12	0	-7525	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	919	52.23	1.96	12	0.25	188.00	4998.00	18440	20231205	-46.75	7930	20231024	23.83	13380	-26.61	20240102	9630	1.97	20240206	18440	-46.75	20231205	7930	23.83	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
143	20240306	110745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9790	-30	5	-0.31	188342600	19216	20.76	9870	9920	9710	12760	6880	9820	9801.34	5.12	0	-4629	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	916	52.07	1.96	12	0.21	188.00	4998.00	18440	20231205	-46.91	7930	20231024	23.46	13380	-26.83	20240102	9630	1.66	20240206	18440	-46.91	20231205	7930	23.46	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
144	20240306	100729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9860	40	2	0.41	131183640	13364	14.44	9870	9920	9710	12760	6880	9820	9816.20	5.12	0	-4830	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	922	52.45	1.97	12	0.14	188.00	4998.00	18440	20231205	-46.53	7930	20231024	24.34	13380	-26.31	20240102	9630	2.39	20240206	18440	-46.53	20231205	7930	24.34	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
145	20240306	090743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	10	2	0.10	61838040	6313	6.82	9870	9870	9710	12760	6880	9820	9795.35	5.12	0	-4709	10440	10130	9960	9650	9480	10045	9565	47	2940	500	6280	10	1	9355871	920	52.29	1.97	12	0.07	188.00	4998.00	18440	20231205	-46.69	7930	20231024	23.96	13380	-26.53	20240102	9630	2.08	20240206	18440	-46.69	20231205	7930	23.96	20231024	6.72	N	163730	500	46 억		479023	N	N	0	N	00	N
146	20240305	160740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	-110	5	-1.11	914857050	91433	170.03	9900	10270	9790	12900	6960	9930	10006.03	5.21	0	-8593	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	919	52.23	1.96	12	0.98	188.00	4998.00	18440	20231205	-46.75	7930	20231024	23.83	13380	-26.61	20240102	9630	1.97	20240206	18440	-46.75	20231205	7930	23.83	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
147	20240305	150739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9790	-140	5	-1.41	866141670	86468	160.80	9900	10270	9790	12900	6960	9930	10016.98	5.21	0	-8336	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	916	52.07	1.96	12	0.92	188.00	4998.00	18440	20231205	-46.91	7930	20231024	23.46	13380	-26.83	20240102	9630	1.66	20240206	18440	-46.91	20231205	7930	23.46	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
148	20240305	140731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9860	-70	5	-0.70	711467240	70751	131.57	9900	10270	9860	12900	6960	9930	10056.07	5.21	0	-310	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	922	52.45	1.97	12	0.76	188.00	4998.00	18440	20231205	-46.53	7930	20231024	24.34	13380	-26.31	20240102	9630	2.39	20240206	18440	-46.53	20231205	7930	24.34	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
149	20240305	130729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	60	2	0.60	570109570	56484	105.04	9900	10270	9900	12900	6960	9930	10093.52	5.21	0	5462	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	935	53.14	2.00	12	0.60	188.00	4998.00	18440	20231205	-45.82	7930	20231024	25.98	13380	-25.34	20240102	9630	3.74	20240206	18440	-45.82	20231205	7930	25.98	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
150	20240305	120733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	80	2	0.81	538359180	53303	99.12	9900	10270	9900	12900	6960	9930	10100.23	5.21	0	6335	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	937	53.24	2.00	12	0.57	188.00	4998.00	18440	20231205	-45.72	7930	20231024	26.23	13380	-25.19	20240102	9630	3.95	20240206	18440	-45.72	20231205	7930	26.23	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
151	20240305	110734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	150	2	1.51	378165000	37386	69.52	9900	10270	9900	12900	6960	9930	10115.54	5.21	0	9867	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	943	53.62	2.02	12	0.40	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
152	20240305	100730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	220	2	2.22	290698190	28745	53.46	9900	10270	9900	12900	6960	9930	10113.50	5.21	0	7769	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	950	53.99	2.03	12	0.31	188.00	4998.00	18440	20231205	-44.96	7930	20231024	27.99	13380	-24.14	20240102	9630	5.40	20240206	18440	-44.96	20231205	7930	27.99	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
153	20240305	090731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	270	2	2.72	102006940	10107	18.80	9900	10270	9900	12900	6960	9930	10093.98	5.21	0	4474	10263	10096	10013	9846	9763	10055	9805	47	2970	500	6350	10	1	9355871	954	54.26	2.04	12	0.11	188.00	4998.00	18440	20231205	-44.69	7930	20231024	28.63	13380	-23.77	20240102	9630	5.92	20240206	18440	-44.69	20231205	7930	28.63	20231024	6.44	N	163730	500	46 억		487565	N	N	0	N	00	N
154	20240304	160733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	-150	5	-1.49	528039940	52857	60.70	10110	10180	9930	13100	7060	10080	9989.79	5.22	0	-613	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	929	52.82	1.99	12	0.56	188.00	4998.00	18440	20231205	-46.15	7930	20231024	25.22	13380	-25.78	20240102	9630	3.12	20240206	18440	-46.15	20231205	7930	25.22	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
155	20240304	150729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	-140	5	-1.39	484033770	48428	55.61	10110	10180	9930	13100	7060	10080	9994.61	5.22	0	-994	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	930	52.87	1.99	12	0.52	188.00	4998.00	18440	20231205	-46.10	7930	20231024	25.35	13380	-25.71	20240102	9630	3.22	20240206	18440	-46.10	20231205	7930	25.35	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
156	20240304	140656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-110	5	-1.09	414170340	41418	47.56	10110	10180	9930	13100	7060	10080	9999.43	5.22	0	-265	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	933	53.03	1.99	12	0.44	188.00	4998.00	18440	20231205	-45.93	7930	20231024	25.73	13380	-25.49	20240102	9630	3.53	20240206	18440	-45.93	20231205	7930	25.73	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
157	20240304	130723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-60	5	-0.60	374987280	37493	43.06	10110	10180	9930	13100	7060	10080	10001.16	5.22	0	417	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	937	53.30	2.00	12	0.40	188.00	4998.00	18440	20231205	-45.66	7930	20231024	26.36	13380	-25.11	20240102	9630	4.05	20240206	18440	-45.66	20231205	7930	26.36	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
158	20240304	120659	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	-150	5	-1.49	287563370	28743	33.01	10110	10180	9930	13100	7060	10080	10004.18	5.22	0	-2383	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	929	52.82	1.99	12	0.31	188.00	4998.00	18440	20231205	-46.15	7930	20231024	25.22	13380	-25.78	20240102	9630	3.12	20240206	18440	-46.15	20231205	7930	25.22	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
159	20240304	110718	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-100	5	-0.99	174412920	17388	19.97	10110	10180	9970	13100	7060	10080	10030.15	5.22	0	-2533	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	934	53.09	2.00	12	0.19	188.00	4998.00	18440	20231205	-45.88	7930	20231024	25.85	13380	-25.41	20240102	9630	3.63	20240206	18440	-45.88	20231205	7930	25.85	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
160	20240304	100718	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-40	5	-0.40	76173150	7571	8.69	10110	10180	10010	13100	7060	10080	10060.73	5.22	0	-288	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	939	53.40	2.01	12	0.08	188.00	4998.00	18440	20231205	-45.55	7930	20231024	26.61	13380	-24.96	20240102	9630	4.26	20240206	18440	-45.55	20231205	7930	26.61	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N
161	20240304	090720	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-50	5	-0.50	24195790	2395	2.75	10110	10180	10030	13100	7060	10080	10104.39	5.22	0	-380	10726	10402	10206	9882	9686	10305	9785	47	3020	500	6450	10	1	9355871	938	53.35	2.01	12	0.03	188.00	4998.00	18440	20231205	-45.61	7930	20231024	26.48	13380	-25.04	20240102	9630	4.15	20240206	18440	-45.61	20231205	7930	26.48	20231024	6.41	N	163730	500	46 억		488179	N	N	5	N	00	N