KissMeData/139670/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	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-200	5	-3.48	687177760	121855	54.19	5740	5760	5520	7460	4020	5740	5639.26	1.12	0	-33757	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	778	-5.05	8.14	12	0.87	-1096.00	681.00	8700	20240221	-36.32	3410	20231204	62.46	8700	-36.32	20240221	3715	49.13	20240206	8700	-36.32	20240221	3410	62.46	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
3	20240329	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-180	5	-3.14	667807360	118360	52.64	5740	5760	5520	7460	4020	5740	5642.09	1.12	0	-32991	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	781	-5.07	8.16	12	0.84	-1096.00	681.00	8700	20240221	-36.09	3410	20231204	63.05	8700	-36.09	20240221	3715	49.66	20240206	8700	-36.09	20240221	3410	63.05	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
4	20240329	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-150	5	-2.61	592355530	104791	46.60	5740	5760	5560	7460	4020	5740	5652.65	1.12	0	-29131	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	785	-5.10	8.21	12	0.75	-1096.00	681.00	8700	20240221	-35.75	3410	20231204	63.93	8700	-35.75	20240221	3715	50.47	20240206	8700	-35.75	20240221	3410	63.93	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
5	20240329	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-120	5	-2.09	557172410	98505	43.81	5740	5760	5560	7460	4020	5740	5656.20	1.12	0	-27025	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	789	-5.13	8.25	12	0.70	-1096.00	681.00	8700	20240221	-35.40	3410	20231204	64.81	8700	-35.40	20240221	3715	51.28	20240206	8700	-35.40	20240221	3410	64.81	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
6	20240329	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-110	5	-1.92	463943940	81850	36.40	5740	5760	5610	7460	4020	5740	5668.13	1.12	0	-23313	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	791	-5.14	8.27	12	0.58	-1096.00	681.00	8700	20240221	-35.29	3410	20231204	65.10	8700	-35.29	20240221	3715	51.55	20240206	8700	-35.29	20240221	3410	65.10	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
7	20240329	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-70	5	-1.22	391948010	69058	30.71	5740	5760	5610	7460	4020	5740	5675.54	1.12	0	-21066	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	796	-5.17	8.33	12	0.49	-1096.00	681.00	8700	20240221	-34.83	3410	20231204	66.28	8700	-34.83	20240221	3715	52.62	20240206	8700	-34.83	20240221	3410	66.28	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
8	20240329	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-10	5	-0.17	270383040	47643	21.19	5740	5760	5610	7460	4020	5740	5675.05	1.12	0	-15598	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	805	-5.23	8.41	12	0.34	-1096.00	681.00	8700	20240221	-34.14	3410	20231204	68.04	8700	-34.14	20240221	3715	54.24	20240206	8700	-34.14	20240221	3410	68.04	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
9	20240329	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-120	5	-2.09	110142620	19330	8.60	5740	5760	5620	7460	4020	5740	5697.80	1.12	0	-5666	5960	5850	5630	5520	5300	5905	5575	70	1720	500	4010	10	1	14042476	789	-5.13	8.25	12	0.14	-1096.00	681.00	8700	20240221	-35.40	3410	20231204	64.81	8700	-35.40	20240221	3715	51.28	20240206	8700	-35.40	20240221	3410	64.81	20231204	0.17	N	139670	500	70 억		157186	N	N	0	N	00	N
10	20240328	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	140	2	2.50	1253601610	222433	82.29	5610	5740	5410	7280	3920	5600	5634.88	1.20	0	-11484	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	806	-5.24	8.43	12	1.58	-1096.00	681.00	8700	20240221	-34.02	3410	20231204	68.33	8700	-34.02	20240221	3715	54.51	20240206	8700	-34.02	20240221	3410	68.33	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
11	20240328	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	90	2	1.61	1104450850	196384	72.65	5610	5730	5410	7280	3920	5600	5623.94	1.20	0	-8967	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	799	-5.19	8.36	12	1.40	-1096.00	681.00	8700	20240221	-34.60	3410	20231204	66.86	8700	-34.60	20240221	3715	53.16	20240206	8700	-34.60	20240221	3410	66.86	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
12	20240328	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	0	3	0.00	1033762570	183897	68.03	5610	5730	5410	7280	3920	5600	5621.43	1.20	0	-9790	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	786	-5.11	8.22	12	1.31	-1096.00	681.00	8700	20240221	-35.63	3410	20231204	64.22	8700	-35.63	20240221	3715	50.74	20240206	8700	-35.63	20240221	3410	64.22	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
13	20240328	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	70	2	1.25	896567840	159511	59.01	5610	5730	5410	7280	3920	5600	5620.74	1.20	0	-4727	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	796	-5.17	8.33	12	1.14	-1096.00	681.00	8700	20240221	-34.83	3410	20231204	66.28	8700	-34.83	20240221	3715	52.62	20240206	8700	-34.83	20240221	3410	66.28	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
14	20240328	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	120	2	2.14	787555430	140350	51.92	5610	5730	5410	7280	3920	5600	5611.37	1.20	0	-6338	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	803	-5.22	8.40	12	1.00	-1096.00	681.00	8700	20240221	-34.25	3410	20231204	67.74	8700	-34.25	20240221	3715	53.97	20240206	8700	-34.25	20240221	3410	67.74	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
15	20240328	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	20	2	0.36	530760510	95024	35.15	5610	5700	5410	7280	3920	5600	5585.53	1.20	0	-11306	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	789	-5.13	8.25	12	0.68	-1096.00	681.00	8700	20240221	-35.40	3410	20231204	64.81	8700	-35.40	20240221	3715	51.28	20240206	8700	-35.40	20240221	3410	64.81	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
16	20240328	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	360494700	64716	23.94	5610	5700	5410	7280	3920	5600	5570.38	1.20	0	-7876	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	784	-5.09	8.19	12	0.46	-1096.00	681.00	8700	20240221	-35.86	3410	20231204	63.64	8700	-35.86	20240221	3715	50.20	20240206	8700	-35.86	20240221	3410	63.64	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
17	20240328	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-70	5	-1.25	119200330	21641	8.01	5610	5610	5410	7280	3920	5600	5507.81	1.20	0	-171	5826	5712	5486	5372	5146	5770	5430	70	1680	500	3920	10	1	14042476	777	-5.05	8.12	12	0.15	-1096.00	681.00	8700	20240221	-36.44	3410	20231204	62.17	8700	-36.44	20240221	3715	48.86	20240206	8700	-36.44	20240221	3410	62.17	20231204	0.22	N	139670	500	70 억		168698	N	N	0	N	00	N
18	20240327	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	170	2	3.13	1457341090	268608	11.99	5400	5600	5260	7050	3810	5430	5425.12	1.40	0	-28634	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	786	-5.11	8.22	12	1.91	-1096.00	681.00	8700	20240221	-35.63	3410	20231204	64.22	8700	-35.63	20240221	3715	50.74	20240206	8700	-35.63	20240221	3410	64.22	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
19	20240327	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	170	2	3.13	1391095690	256759	11.46	5400	5600	5260	7050	3810	5430	5417.87	1.40	0	-26422	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	786	-5.11	8.22	12	1.83	-1096.00	681.00	8700	20240221	-35.63	3410	20231204	64.22	8700	-35.63	20240221	3715	50.74	20240206	8700	-35.63	20240221	3410	64.22	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
20	20240327	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	130	2	2.39	1185089360	219613	9.80	5400	5570	5260	7050	3810	5430	5396.16	1.40	0	-28753	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	781	-5.07	8.16	12	1.56	-1096.00	681.00	8700	20240221	-36.09	3410	20231204	63.05	8700	-36.09	20240221	3715	49.66	20240206	8700	-36.09	20240221	3410	63.05	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
21	20240327	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	30	2	0.55	1005257730	187039	8.35	5400	5520	5260	7050	3810	5430	5374.39	1.40	0	-22348	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	767	-4.98	8.02	12	1.33	-1096.00	681.00	8700	20240221	-37.24	3410	20231204	60.12	8700	-37.24	20240221	3715	46.97	20240206	8700	-37.24	20240221	3410	60.12	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
22	20240327	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-90	5	-1.66	739743680	138358	6.17	5400	5500	5260	7050	3810	5430	5346.19	1.40	0	-25745	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	750	-4.87	7.84	12	0.99	-1096.00	681.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
23	20240327	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-150	5	-2.76	613078720	114467	5.11	5400	5500	5280	7050	3810	5430	5355.51	1.40	0	-24664	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	741	-4.82	7.75	12	0.82	-1096.00	681.00	8700	20240221	-39.31	3410	20231204	54.84	8700	-39.31	20240221	3715	42.13	20240206	8700	-39.31	20240221	3410	54.84	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
24	20240327	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-110	5	-2.03	476491330	88754	3.96	5400	5500	5300	7050	3810	5430	5368.21	1.40	0	-21873	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	747	-4.85	7.81	12	0.63	-1096.00	681.00	8700	20240221	-38.85	3410	20231204	56.01	8700	-38.85	20240221	3715	43.20	20240206	8700	-38.85	20240221	3410	56.01	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
25	20240327	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	0	3	0.00	172039190	31725	1.42	5400	5500	5350	7050	3810	5430	5422.67	1.40	0	683	6656	6042	5626	5012	4596	6350	5320	70	1620	500	3800	10	1	14042476	763	-4.95	7.97	12	0.23	-1096.00	681.00	8700	20240221	-37.59	3410	20231204	59.24	8700	-37.59	20240221	3715	46.16	20240206	8700	-37.59	20240221	3410	59.24	20231204	0.25	N	139670	500	70 억		196902	N	N	0	N	00	N
26	20240326	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	130	2	2.45	12911432950	2236165	1388.87	5250	6240	5210	6890	3710	5300	5774.29	1.52	0	-18537	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	763	-4.95	7.97	12	15.92	-1096.00	681.00	8700	20240221	-37.59	3410	20231204	59.24	8700	-37.59	20240221	3715	46.16	20240206	8700	-37.59	20240221	3410	59.24	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
27	20240326	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	130	2	2.45	12767183670	2209577	1372.36	5250	6240	5210	6890	3710	5300	5778.11	1.52	0	-21321	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	763	-4.95	7.97	12	15.73	-1096.00	681.00	8700	20240221	-37.59	3410	20231204	59.24	8700	-37.59	20240221	3715	46.16	20240206	8700	-37.59	20240221	3410	59.24	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
28	20240326	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	200	2	3.77	12386240800	2139563	1328.87	5250	6240	5210	6890	3710	5300	5789.15	1.52	0	-30873	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	772	-5.02	8.08	12	15.24	-1096.00	681.00	8700	20240221	-36.78	3410	20231204	61.29	8700	-36.78	20240221	3715	48.05	20240206	8700	-36.78	20240221	3410	61.29	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
29	20240326	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	270	2	5.09	12020011730	2073601	1287.90	5250	6240	5210	6890	3710	5300	5796.68	1.52	0	-23010	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	782	-5.08	8.18	12	14.77	-1096.00	681.00	8700	20240221	-35.98	3410	20231204	63.34	8700	-35.98	20240221	3715	49.93	20240206	8700	-35.98	20240221	3410	63.34	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
30	20240326	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	260	2	4.91	11247013630	1933252	1200.73	5250	6240	5210	6890	3710	5300	5817.67	1.52	0	-37071	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	781	-5.07	8.16	12	13.77	-1096.00	681.00	8700	20240221	-36.09	3410	20231204	63.05	8700	-36.09	20240221	3715	49.66	20240206	8700	-36.09	20240221	3410	63.05	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
31	20240326	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	460	2	8.68	4793501710	841182	522.45	5250	5970	5210	6890	3710	5300	5698.53	1.52	0	-57015	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	809	-5.26	8.46	12	5.99	-1096.00	681.00	8700	20240221	-33.79	3410	20231204	68.91	8700	-33.79	20240221	3715	55.05	20240206	8700	-33.79	20240221	3410	68.91	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
32	20240326	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	214275070	40217	24.98	5250	5460	5210	6890	3710	5300	5327.97	1.52	0	2872	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	744	-4.84	7.78	12	0.29	-1096.00	681.00	8700	20240221	-39.08	3410	20231204	55.43	8700	-39.08	20240221	3715	42.66	20240206	8700	-39.08	20240221	3410	55.43	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
33	20240326	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	36936990	7024	4.36	5250	5300	5230	6890	3710	5300	5258.68	1.52	0	690	5573	5436	5313	5176	5053	5375	5115	70	1590	500	3710	10	1	14042476	744	-4.84	7.78	12	0.05	-1096.00	681.00	8700	20240221	-39.08	3410	20231204	55.43	8700	-39.08	20240221	3715	42.66	20240206	8700	-39.08	20240221	3410	55.43	20231204	0.24	N	139670	500	70 억		213407	N	N	0	N	00	N
34	20240325	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-150	5	-2.75	846362010	160335	121.09	5450	5450	5190	7080	3820	5450	5278.70	1.32	0	27551	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	744	-4.84	7.78	12	1.14	-1096.00	681.00	8700	20240221	-39.08	3410	20231204	55.43	8700	-39.08	20240221	3715	42.66	20240206	8700	-39.08	20240221	3410	55.43	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
35	20240325	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-140	5	-2.57	821564810	155672	117.57	5450	5450	5190	7080	3820	5450	5277.54	1.32	0	27861	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	746	-4.84	7.80	12	1.11	-1096.00	681.00	8700	20240221	-38.97	3410	20231204	55.72	8700	-38.97	20240221	3715	42.93	20240206	8700	-38.97	20240221	3410	55.72	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
36	20240325	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-130	5	-2.39	758618950	143843	108.64	5450	5450	5190	7080	3820	5450	5273.94	1.32	0	22336	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	747	-4.85	7.81	12	1.02	-1096.00	681.00	8700	20240221	-38.85	3410	20231204	56.01	8700	-38.85	20240221	3715	43.20	20240206	8700	-38.85	20240221	3410	56.01	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
37	20240325	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-120	5	-2.20	700246880	132827	100.32	5450	5450	5190	7080	3820	5450	5271.87	1.32	0	21422	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	748	-4.86	7.83	12	0.95	-1096.00	681.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
38	20240325	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-110	5	-2.02	679936800	129009	97.43	5450	5450	5190	7080	3820	5450	5270.46	1.32	0	20552	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	750	-4.87	7.84	12	0.92	-1096.00	681.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
39	20240325	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-110	5	-2.02	638884590	121370	91.66	5450	5450	5190	7080	3820	5450	5263.94	1.32	0	22395	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	750	-4.87	7.84	12	0.86	-1096.00	681.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
40	20240325	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	544273520	103566	78.22	5450	5450	5190	7080	3820	5450	5255.33	1.32	0	25710	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	739	-4.80	7.72	12	0.74	-1096.00	681.00	8700	20240221	-39.54	3410	20231204	54.25	8700	-39.54	20240221	3715	41.59	20240206	8700	-39.54	20240221	3410	54.25	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
41	20240325	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-120	5	-2.20	74761510	13985	10.56	5450	5450	5300	7080	3820	5450	5345.83	1.32	0	-2527	5783	5616	5433	5266	5083	5700	5350	70	1630	500	3810	10	1	14042476	748	-4.86	7.83	12	0.10	-1096.00	681.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.24	N	139670	500	70 억		185364	N	N	0	N	00	N
42	20240322	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	70	2	1.30	703501700	130143	89.36	5380	5600	5250	6990	3770	5380	5405.54	1.37	0	-6689	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	765	-4.97	8.00	12	0.93	-1096.00	681.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
43	20240322	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	70	2	1.30	649260530	120154	82.50	5380	5600	5250	6990	3770	5380	5403.57	1.37	0	-5058	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	765	-4.97	8.00	12	0.86	-1096.00	681.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
44	20240322	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	60	2	1.12	584260770	108133	74.25	5380	5600	5250	6990	3770	5380	5403.17	1.37	0	-3162	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	764	-4.96	7.99	12	0.77	-1096.00	681.00	8700	20240221	-37.47	3410	20231204	59.53	8700	-37.47	20240221	3715	46.43	20240206	8700	-37.47	20240221	3410	59.53	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
45	20240322	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	80	2	1.49	433344800	80507	55.28	5380	5600	5250	6990	3770	5380	5382.70	1.37	0	6647	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	767	-4.98	8.02	12	0.57	-1096.00	681.00	8700	20240221	-37.24	3410	20231204	60.12	8700	-37.24	20240221	3715	46.97	20240206	8700	-37.24	20240221	3410	60.12	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
46	20240322	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-10	5	-0.19	268174030	50262	34.51	5380	5450	5250	6990	3770	5380	5335.52	1.37	0	4000	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	754	-4.90	7.89	12	0.36	-1096.00	681.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
47	20240322	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-80	5	-1.49	227322380	42644	29.28	5380	5450	5250	6990	3770	5380	5330.70	1.37	0	4596	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	744	-4.84	7.78	12	0.30	-1096.00	681.00	8700	20240221	-39.08	3410	20231204	55.43	8700	-39.08	20240221	3715	42.66	20240206	8700	-39.08	20240221	3410	55.43	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
48	20240322	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-20	5	-0.37	133049940	24986	17.16	5380	5450	5250	6990	3770	5380	5324.98	1.37	0	584	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	753	-4.89	7.87	12	0.18	-1096.00	681.00	8700	20240221	-38.39	3410	20231204	57.18	8700	-38.39	20240221	3715	44.28	20240206	8700	-38.39	20240221	3410	57.18	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
49	20240322	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-50	5	-0.93	32983430	6222	4.27	5380	5380	5260	6990	3770	5380	5301.10	1.37	0	-1844	5653	5516	5383	5246	5113	5585	5315	70	1610	500	3760	10	1	14042476	748	-4.86	7.83	12	0.04	-1096.00	681.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.24	N	139670	500	70 억		192058	N	N	0	N	00	N
50	20240321	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	30	2	0.56	780520490	144578	98.21	5350	5520	5250	6950	3750	5350	5398.70	1.47	0	-14543	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	755	-4.91	7.90	12	1.03	-1096.00	681.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
51	20240321	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	684121000	126466	85.91	5350	5520	5300	6950	3750	5350	5409.53	1.47	0	-13869	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	754	-4.90	7.89	12	0.90	-1096.00	681.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
52	20240321	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	598359860	110502	75.06	5350	5520	5300	6950	3750	5350	5414.92	1.47	0	-10220	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	757	-4.92	7.91	12	0.79	-1096.00	681.00	8700	20240221	-38.05	3410	20231204	58.06	8700	-38.05	20240221	3715	45.09	20240206	8700	-38.05	20240221	3410	58.06	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
53	20240321	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	90	2	1.68	505665770	93233	63.33	5350	5520	5300	6950	3750	5350	5423.68	1.47	0	-9928	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	764	-4.96	7.99	12	0.66	-1096.00	681.00	8700	20240221	-37.47	3410	20231204	59.53	8700	-37.47	20240221	3715	46.43	20240206	8700	-37.47	20240221	3410	59.53	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
54	20240321	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	120	2	2.24	461914960	85230	57.90	5350	5520	5300	6950	3750	5350	5419.63	1.47	0	-6106	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	768	-4.99	8.03	12	0.61	-1096.00	681.00	8700	20240221	-37.13	3410	20231204	60.41	8700	-37.13	20240221	3715	47.24	20240206	8700	-37.13	20240221	3410	60.41	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
55	20240321	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	90	2	1.68	325288620	60214	40.90	5350	5500	5300	6950	3750	5350	5402.21	1.47	0	-5491	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	764	-4.96	7.99	12	0.43	-1096.00	681.00	8700	20240221	-37.47	3410	20231204	59.53	8700	-37.47	20240221	3715	46.43	20240206	8700	-37.47	20240221	3410	59.53	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
56	20240321	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	50	2	0.93	231734450	42813	29.08	5350	5500	5300	6950	3750	5350	5412.71	1.47	0	-2982	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	758	-4.93	7.93	12	0.30	-1096.00	681.00	8700	20240221	-37.93	3410	20231204	58.36	8700	-37.93	20240221	3715	45.36	20240206	8700	-37.93	20240221	3410	58.36	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
57	20240321	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	28023200	5253	3.57	5350	5350	5300	6950	3750	5350	5334.70	1.47	0	2229	5683	5516	5333	5166	4983	5600	5250	70	1600	500	3740	10	1	14042476	751	-4.88	7.86	12	0.04	-1096.00	681.00	8700	20240221	-38.51	3410	20231204	56.89	8700	-38.51	20240221	3715	44.01	20240206	8700	-38.51	20240221	3410	56.89	20231204	0.24	N	139670	500	70 억		206856	N	N	0	N	00	N
58	20240320	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	110	2	2.10	767687380	145720	84.50	5240	5500	5150	6810	3670	5240	5268.23	1.63	0	-21128	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	751	-4.88	7.86	12	1.04	-1096.00	681.00	8700	20240221	-38.51	3410	20231204	56.89	8700	-38.51	20240221	3715	44.01	20240206	8700	-38.51	20240221	3410	56.89	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
59	20240320	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	130	2	2.48	733740040	139369	80.82	5240	5500	5150	6810	3670	5240	5264.73	1.63	0	-17735	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	754	-4.90	7.89	12	0.99	-1096.00	681.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
60	20240320	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	10	2	0.19	490650720	93938	54.48	5240	5390	5150	6810	3670	5240	5223.13	1.63	0	-6741	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	737	-4.79	7.71	12	0.67	-1096.00	681.00	8700	20240221	-39.66	3410	20231204	53.96	8700	-39.66	20240221	3715	41.32	20240206	8700	-39.66	20240221	3410	53.96	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
61	20240320	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-40	5	-0.76	387689840	74306	43.09	5240	5390	5150	6810	3670	5240	5217.48	1.63	0	4256	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	730	-4.74	7.64	12	0.53	-1096.00	681.00	8700	20240221	-40.23	3410	20231204	52.49	8700	-40.23	20240221	3715	39.97	20240206	8700	-40.23	20240221	3410	52.49	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
62	20240320	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	343908130	65875	38.20	5240	5390	5150	6810	3670	5240	5220.62	1.63	0	5589	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	733	-4.76	7.67	12	0.47	-1096.00	681.00	8700	20240221	-40.00	3410	20231204	53.08	8700	-40.00	20240221	3715	40.51	20240206	8700	-40.00	20240221	3410	53.08	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
63	20240320	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	297219490	56881	32.99	5240	5390	5150	6810	3670	5240	5225.29	1.63	0	6060	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	732	-4.75	7.65	12	0.41	-1096.00	681.00	8700	20240221	-40.11	3410	20231204	52.79	8700	-40.11	20240221	3715	40.24	20240206	8700	-40.11	20240221	3410	52.79	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
64	20240320	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	191457810	36467	21.15	5240	5390	5180	6810	3670	5240	5250.17	1.63	0	3054	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	732	-4.75	7.65	12	0.26	-1096.00	681.00	8700	20240221	-40.11	3410	20231204	52.79	8700	-40.11	20240221	3715	40.24	20240206	8700	-40.11	20240221	3410	52.79	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
65	20240320	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	130	2	2.48	28119060	5307	3.08	5240	5390	5240	6810	3670	5240	5298.49	1.63	0	-1240	5740	5490	5340	5090	4940	5415	5015	70	1570	500	3660	10	1	14042476	754	-4.90	7.89	12	0.04	-1096.00	681.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.24	N	139670	500	70 억		228212	N	N	0	N	00	N
66	20240319	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-210	5	-3.85	915393450	172139	100.68	5410	5590	5190	7080	3820	5450	5317.77	1.66	0	-5168	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	736	-4.78	7.69	12	1.23	-1096.00	681.00	8700	20240221	-39.77	3410	20231204	53.67	8700	-39.77	20240221	3715	41.05	20240206	8700	-39.77	20240221	3410	53.67	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
67	20240319	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	861239270	161784	94.63	5410	5590	5190	7080	3820	5450	5323.39	1.66	0	-9233	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	739	-4.80	7.72	12	1.15	-1096.00	681.00	8700	20240221	-39.54	3410	20231204	54.25	8700	-39.54	20240221	3715	41.59	20240206	8700	-39.54	20240221	3410	54.25	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
68	20240319	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-230	5	-4.22	806388530	151310	88.50	5410	5590	5190	7080	3820	5450	5329.38	1.66	0	-12173	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	733	-4.76	7.67	12	1.08	-1096.00	681.00	8700	20240221	-40.00	3410	20231204	53.08	8700	-40.00	20240221	3715	40.51	20240206	8700	-40.00	20240221	3410	53.08	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
69	20240319	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	730224970	136888	80.07	5410	5590	5190	7080	3820	5450	5334.47	1.66	0	-10937	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	739	-4.80	7.72	12	0.97	-1096.00	681.00	8700	20240221	-39.54	3410	20231204	54.25	8700	-39.54	20240221	3715	41.59	20240206	8700	-39.54	20240221	3410	54.25	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
70	20240319	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-200	5	-3.67	626007480	116968	68.41	5410	5590	5230	7080	3820	5450	5351.96	1.66	0	-12479	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	737	-4.79	7.71	12	0.83	-1096.00	681.00	8700	20240221	-39.66	3410	20231204	53.96	8700	-39.66	20240221	3715	41.32	20240206	8700	-39.66	20240221	3410	53.96	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
71	20240319	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-150	5	-2.75	500012630	93076	54.44	5410	5590	5270	7080	3820	5450	5372.09	1.66	0	-17672	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	744	-4.84	7.78	12	0.66	-1096.00	681.00	8700	20240221	-39.08	3410	20231204	55.43	8700	-39.08	20240221	3715	42.66	20240206	8700	-39.08	20240221	3410	55.43	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
72	20240319	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	30	2	0.55	339447080	62993	36.84	5410	5590	5290	7080	3820	5450	5388.65	1.66	0	-8541	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	770	-5.00	8.05	12	0.45	-1096.00	681.00	8700	20240221	-37.01	3410	20231204	60.70	8700	-37.01	20240221	3715	47.51	20240206	8700	-37.01	20240221	3410	60.70	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
73	20240319	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-80	5	-1.47	66667320	12331	7.21	5410	5470	5360	7080	3820	5450	5406.48	1.66	0	-4624	5716	5582	5436	5302	5156	5650	5370	70	1630	500	3810	10	1	14042476	754	-4.90	7.89	12	0.09	-1096.00	681.00	8700	20240221	-38.28	3410	20231204	57.48	8700	-38.28	20240221	3715	44.55	20240206	8700	-38.28	20240221	3410	57.48	20231204	0.24	N	139670	500	70 억		233385	N	N	0	N	00	N
74	20240318	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	930734740	170006	40.11	5400	5570	5290	7020	3780	5400	5474.85	1.47	0	26032	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	765	-4.97	8.00	12	1.21	-1096.00	681.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
75	20240318	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	40	2	0.74	897439460	163883	38.67	5400	5570	5290	7020	3780	5400	5476.19	1.47	0	27676	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	764	-4.96	7.99	12	1.17	-1096.00	681.00	8700	20240221	-37.47	3410	20231204	59.53	8700	-37.47	20240221	3715	46.43	20240206	8700	-37.47	20240221	3410	59.53	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
76	20240318	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	812494060	148199	34.97	5400	5570	5290	7020	3780	5400	5482.56	1.47	0	33037	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	765	-4.97	8.00	12	1.06	-1096.00	681.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
77	20240318	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	757710240	138175	32.60	5400	5570	5290	7020	3780	5400	5483.82	1.47	0	31419	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	770	-5.00	8.05	12	0.98	-1096.00	681.00	8700	20240221	-37.01	3410	20231204	60.70	8700	-37.01	20240221	3715	47.51	20240206	8700	-37.01	20240221	3410	60.70	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
78	20240318	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	708744860	129207	30.49	5400	5570	5290	7020	3780	5400	5485.48	1.47	0	30839	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	767	-4.98	8.02	12	0.92	-1096.00	681.00	8700	20240221	-37.24	3410	20231204	60.12	8700	-37.24	20240221	3715	46.97	20240206	8700	-37.24	20240221	3410	60.12	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
79	20240318	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	648699260	118205	27.89	5400	5570	5290	7020	3780	5400	5488.07	1.47	0	26877	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	765	-4.97	8.00	12	0.84	-1096.00	681.00	8700	20240221	-37.36	3410	20231204	59.82	8700	-37.36	20240221	3715	46.70	20240206	8700	-37.36	20240221	3410	59.82	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
80	20240318	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	130	2	2.41	487751910	88692	20.93	5400	5570	5290	7020	3780	5400	5499.61	1.47	0	21642	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	777	-5.05	8.12	12	0.63	-1096.00	681.00	8700	20240221	-36.44	3410	20231204	62.17	8700	-36.44	20240221	3715	48.86	20240206	8700	-36.44	20240221	3410	62.17	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
81	20240318	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	100	2	1.85	140555870	25779	6.08	5400	5530	5290	7020	3780	5400	5452.75	1.47	0	4825	5926	5662	5466	5202	5006	5565	5105	70	1620	500	3780	10	1	14042476	772	-5.02	8.08	12	0.18	-1096.00	681.00	8700	20240221	-36.78	3410	20231204	61.29	8700	-36.78	20240221	3715	48.05	20240206	8700	-36.78	20240221	3410	61.29	20231204	0.24	N	139670	500	70 억		206548	N	N	0	N	00	N
82	20240315	160815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-450	5	-7.69	2286247620	421066	18.48	5730	5730	5270	7600	4100	5850	5429.69	1.50	0	-5221	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	758	-4.93	7.93	12	3.00	-1096.00	681.00	8700	20240221	-37.93	3410	20231204	58.36	8700	-37.93	20240221	3715	45.36	20240206	8700	-37.93	20240221	3410	58.36	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
83	20240315	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-440	5	-7.52	2187781610	402813	17.68	5730	5730	5270	7600	4100	5850	5431.26	1.50	0	-3413	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	760	-4.94	7.94	12	2.87	-1096.00	681.00	8700	20240221	-37.82	3410	20231204	58.65	8700	-37.82	20240221	3715	45.63	20240206	8700	-37.82	20240221	3410	58.65	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
84	20240315	140733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-540	5	-9.23	1985590530	364822	16.01	5730	5730	5280	7600	4100	5850	5442.63	1.50	0	-4638	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	746	-4.84	7.80	12	2.60	-1096.00	681.00	8700	20240221	-38.97	3410	20231204	55.72	8700	-38.97	20240221	3715	42.93	20240206	8700	-38.97	20240221	3410	55.72	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
85	20240315	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-510	5	-8.72	1754111360	321351	14.11	5730	5730	5300	7600	4100	5850	5458.55	1.50	0	-5868	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	750	-4.87	7.84	12	2.29	-1096.00	681.00	8700	20240221	-38.62	3410	20231204	56.60	8700	-38.62	20240221	3715	43.74	20240206	8700	-38.62	20240221	3410	56.60	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
86	20240315	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-490	5	-8.38	1505590410	274770	12.06	5730	5730	5310	7600	4100	5850	5479.45	1.50	0	-6233	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	753	-4.89	7.87	12	1.96	-1096.00	681.00	8700	20240221	-38.39	3410	20231204	57.18	8700	-38.39	20240221	3715	44.28	20240206	8700	-38.39	20240221	3410	57.18	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
87	20240315	110813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-410	5	-7.01	1291705190	235254	10.33	5730	5730	5310	7600	4100	5850	5490.68	1.50	0	-8780	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	764	-4.96	7.99	12	1.68	-1096.00	681.00	8700	20240221	-37.47	3410	20231204	59.53	8700	-37.47	20240221	3715	46.43	20240206	8700	-37.47	20240221	3410	59.53	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
88	20240315	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-470	5	-8.03	1118987610	203336	8.93	5730	5730	5310	7600	4100	5850	5503.14	1.50	0	-9922	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	755	-4.91	7.90	12	1.45	-1096.00	681.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
89	20240315	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-290	5	-4.96	381386980	67728	2.97	5730	5730	5560	7600	4100	5850	5631.15	1.50	0	-2274	6743	6296	6053	5606	5363	6175	5485	70	1750	500	4090	10	1	14042476	781	-5.07	8.16	12	0.48	-1096.00	681.00	8700	20240221	-36.09	3410	20231204	63.05	8700	-36.09	20240221	3715	49.66	20240206	8700	-36.09	20240221	3410	63.05	20231204	0.24	N	139670	500	70 억		211002	N	N	0	N	00	N
90	20240314	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	230	2	4.09	13946864040	2268624	1217.90	6250	6500	5810	7300	3940	5620	6148.29	2.12	0	-87161	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	820	-5.34	8.59	12	16.18	-1096.00	681.00	8700	20240221	-32.76	3410	20231204	71.55	8700	-32.76	20240221	3715	57.47	20240206	8700	-32.76	20240221	3410	71.55	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
91	20240314	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	270	2	4.80	13763893790	2237427	1201.15	6250	6500	5810	7300	3940	5620	6151.66	2.12	0	-89071	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	826	-5.37	8.65	12	15.96	-1096.00	681.00	8700	20240221	-32.30	3410	20231204	72.73	8700	-32.30	20240221	3715	58.55	20240206	8700	-32.30	20240221	3410	72.73	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
92	20240314	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	290	2	5.16	12834030360	2079932	1116.60	6250	6500	5870	7300	3940	5620	6170.41	2.12	0	-60322	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	829	-5.39	8.68	12	14.84	-1096.00	681.00	8700	20240221	-32.07	3410	20231204	73.31	8700	-32.07	20240221	3715	59.08	20240206	8700	-32.07	20240221	3410	73.31	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
93	20240314	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	410	2	7.30	7763309420	1271086	682.37	6250	6350	5870	7300	3940	5620	6107.62	2.12	0	-90510	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	845	-5.50	8.85	12	9.07	-1096.00	681.00	8700	20240221	-30.69	3410	20231204	76.83	8700	-30.69	20240221	3715	62.31	20240206	8700	-30.69	20240221	3410	76.83	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
94	20240314	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	440	2	7.83	7437809580	1217089	653.39	6250	6350	5870	7300	3940	5620	6111.15	2.12	0	-83550	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	850	-5.53	8.90	12	8.68	-1096.00	681.00	8700	20240221	-30.34	3410	20231204	77.71	8700	-30.34	20240221	3715	63.12	20240206	8700	-30.34	20240221	3410	77.71	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
95	20240314	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	440	2	7.83	6807112900	1113743	597.91	6250	6350	5870	7300	3940	5620	6111.92	2.12	0	-70535	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	850	-5.53	8.90	12	7.94	-1096.00	681.00	8700	20240221	-30.34	3410	20231204	77.71	8700	-30.34	20240221	3715	63.12	20240206	8700	-30.34	20240221	3410	77.71	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
96	20240314	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	490	2	8.72	5896719350	962380	516.65	6250	6350	5870	7300	3940	5620	6127.23	2.12	0	-48294	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	857	-5.57	8.97	12	6.86	-1096.00	681.00	8700	20240221	-29.77	3410	20231204	79.18	8700	-29.77	20240221	3715	64.47	20240206	8700	-29.77	20240221	3410	79.18	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
97	20240314	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	500	2	8.90	2630582640	424420	227.85	6250	6350	6030	7300	3940	5620	6198.06	2.12	0	-42446	5973	5796	5653	5476	5333	5725	5405	70	1680	500	3930	10	1	14019577	858	-5.58	8.99	12	3.03	-1096.00	681.00	8700	20240221	-29.66	3410	20231204	79.47	8700	-29.66	20240221	3715	64.74	20240206	8700	-29.66	20240221	3410	79.47	20231204	0.24	N	139670	500	70 억		297468	N	N	0	N	00	N
98	20240313	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-30	5	-0.53	1052536180	185648	99.17	5700	5830	5510	7340	3960	5650	5669.53	2.24	0	-17266	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	788	-5.13	8.25	12	1.32	-1096.00	681.00	8700	20240221	-35.40	3410	20231204	64.81	8700	-35.40	20240221	3715	51.28	20240206	8700	-35.40	20240221	3410	64.81	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
99	20240313	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-40	5	-0.71	1005469020	177253	94.69	5700	5830	5510	7340	3960	5650	5672.51	2.24	0	-18946	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	786	-5.12	8.24	12	1.26	-1096.00	681.00	8700	20240221	-35.52	3410	20231204	64.52	8700	-35.52	20240221	3715	51.01	20240206	8700	-35.52	20240221	3410	64.52	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
100	20240313	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-60	5	-1.06	949853660	167347	89.40	5700	5830	5510	7340	3960	5650	5675.95	2.24	0	-19561	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	784	-5.10	8.21	12	1.19	-1096.00	681.00	8700	20240221	-35.75	3410	20231204	63.93	8700	-35.75	20240221	3715	50.47	20240206	8700	-35.75	20240221	3410	63.93	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
101	20240313	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-10	5	-0.18	762656080	133722	71.43	5700	5830	5590	7340	3960	5650	5703.30	2.24	0	-10026	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	791	-5.15	8.28	12	0.95	-1096.00	681.00	8700	20240221	-35.17	3410	20231204	65.40	8700	-35.17	20240221	3715	51.82	20240206	8700	-35.17	20240221	3410	65.40	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
102	20240313	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	10	2	0.18	704802570	123451	65.95	5700	5830	5590	7340	3960	5650	5709.17	2.24	0	-9148	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	794	-5.16	8.31	12	0.88	-1096.00	681.00	8700	20240221	-34.94	3410	20231204	65.98	8700	-34.94	20240221	3715	52.36	20240206	8700	-34.94	20240221	3410	65.98	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
103	20240313	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	150	2	2.65	561022440	98370	52.55	5700	5830	5590	7340	3960	5650	5703.19	2.24	0	1986	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	813	-5.29	8.52	12	0.70	-1096.00	681.00	8700	20240221	-33.33	3410	20231204	70.09	8700	-33.33	20240221	3715	56.12	20240206	8700	-33.33	20240221	3410	70.09	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
104	20240313	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	277380210	49021	26.19	5700	5740	5590	7340	3960	5650	5658.40	2.24	0	6848	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	799	-5.20	8.37	12	0.35	-1096.00	681.00	8700	20240221	-34.48	3410	20231204	67.16	8700	-34.48	20240221	3715	53.43	20240206	8700	-34.48	20240221	3410	67.16	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
105	20240313	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	68201130	11967	6.39	5700	5740	5660	7340	3960	5650	5699.10	2.24	0	-4587	5950	5800	5680	5530	5410	5875	5605	70	1690	500	3950	10	1	14019577	799	-5.20	8.37	12	0.09	-1096.00	681.00	8700	20240221	-34.48	3410	20231204	67.16	8700	-34.48	20240221	3715	53.43	20240206	8700	-34.48	20240221	3410	67.16	20231204	0.25	N	139670	500	70 억		314722	N	N	0	N	00	N
106	20240312	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-90	5	-1.57	1046714290	185697	92.92	5640	5830	5560	7460	4020	5740	5636.67	2.14	0	15431	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	792	-5.16	8.30	12	1.32	-1096.00	681.00	8720	20230307	-35.21	3410	20231204	65.69	8700	-35.06	20240221	3715	52.09	20240206	8700	-35.06	20240221	3410	65.69	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
107	20240312	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-80	5	-1.39	998822920	177231	88.69	5640	5830	5560	7460	4020	5740	5635.71	2.14	0	15632	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	794	-5.16	8.31	12	1.26	-1096.00	681.00	8720	20230307	-35.09	3410	20231204	65.98	8700	-34.94	20240221	3715	52.36	20240206	8700	-34.94	20240221	3410	65.98	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
108	20240312	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-160	5	-2.79	904391450	160464	80.30	5640	5830	5560	7460	4020	5740	5636.10	2.14	0	11518	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	782	-5.09	8.19	12	1.14	-1096.00	681.00	8720	20230307	-36.01	3410	20231204	63.64	8700	-35.86	20240221	3715	50.20	20240206	8700	-35.86	20240221	3410	63.64	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
109	20240312	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-80	5	-1.39	818780580	145192	72.66	5640	5830	5560	7460	4020	5740	5639.29	2.14	0	8556	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	794	-5.16	8.31	12	1.04	-1096.00	681.00	8720	20230307	-35.09	3410	20231204	65.98	8700	-34.94	20240221	3715	52.36	20240206	8700	-34.94	20240221	3410	65.98	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
110	20240312	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-130	5	-2.26	686871720	121663	60.88	5640	5830	5560	7460	4020	5740	5645.69	2.14	0	10166	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	786	-5.12	8.24	12	0.87	-1096.00	681.00	8720	20230307	-35.67	3410	20231204	64.52	8700	-35.52	20240221	3715	51.01	20240206	8700	-35.52	20240221	3410	64.52	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
111	20240312	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-90	5	-1.57	573820150	101576	50.83	5640	5830	5560	7460	4020	5740	5649.17	2.14	0	12282	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	792	-5.16	8.30	12	0.72	-1096.00	681.00	8720	20230307	-35.21	3410	20231204	65.69	8700	-35.06	20240221	3715	52.09	20240206	8700	-35.06	20240221	3410	65.69	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
112	20240312	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-20	5	-0.35	463154980	82032	41.05	5640	5830	5560	7460	4020	5740	5646.02	2.14	0	16001	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	802	-5.22	8.40	12	0.59	-1096.00	681.00	8720	20230307	-34.40	3410	20231204	67.74	8700	-34.25	20240221	3715	53.97	20240206	8700	-34.25	20240221	3410	67.74	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
113	20240312	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-80	5	-1.39	71283920	12632	6.32	5640	5710	5600	7460	4020	5740	5643.09	2.14	0	3597	6153	5946	5793	5586	5433	5870	5510	70	1720	500	4010	10	1	14019577	794	-5.16	8.31	12	0.09	-1096.00	681.00	8720	20230307	-35.09	3410	20231204	65.98	8700	-34.94	20240221	3715	52.36	20240206	8700	-34.94	20240221	3410	65.98	20231204	0.25	N	139670	500	70 억		300122	N	N	0	N	00	N
114	20240311	160750	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-170	5	-2.88	1152191750	198965	72.73	5950	6000	5640	7680	4140	5910	5791.21	1.93	0	29720	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	805	-5.24	8.43	12	1.42	-1096.00	681.00	8720	20230307	-34.17	3410	20231204	68.33	8700	-34.02	20240221	3715	54.51	20240206	8700	-34.02	20240221	3410	68.33	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
115	20240311	150749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-200	5	-3.38	1061907570	183188	66.96	5950	6000	5640	7680	4140	5910	5796.82	1.93	0	30776	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	801	-5.21	8.38	12	1.31	-1096.00	681.00	8720	20230307	-34.52	3410	20231204	67.45	8700	-34.37	20240221	3715	53.70	20240206	8700	-34.37	20240221	3410	67.45	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
116	20240311	140747	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-210	5	-3.55	994059600	171266	62.61	5950	6000	5640	7680	4140	5910	5804.18	1.93	0	29561	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	799	-5.20	8.37	12	1.22	-1096.00	681.00	8720	20230307	-34.63	3410	20231204	67.16	8700	-34.48	20240221	3715	53.43	20240206	8700	-34.48	20240221	3410	67.16	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
117	20240311	130748	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-190	5	-3.21	825282390	141594	51.76	5950	6000	5700	7680	4140	5910	5828.51	1.93	0	20697	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	802	-5.22	8.40	12	1.01	-1096.00	681.00	8720	20230307	-34.40	3410	20231204	67.74	8700	-34.25	20240221	3715	53.97	20240206	8700	-34.25	20240221	3410	67.74	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
118	20240311	120749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-100	5	-1.69	593327100	101383	37.06	5950	6000	5750	7680	4140	5910	5852.33	1.93	0	14121	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	815	-5.30	8.53	12	0.72	-1096.00	681.00	8720	20230307	-33.37	3410	20231204	70.38	8700	-33.22	20240221	3715	56.39	20240206	8700	-33.22	20240221	3410	70.38	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
119	20240311	110745	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-80	5	-1.35	547180190	93441	34.16	5950	6000	5750	7680	4140	5910	5855.89	1.93	0	15683	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	817	-5.32	8.56	12	0.67	-1096.00	681.00	8720	20230307	-33.14	3410	20231204	70.97	8700	-32.99	20240221	3715	56.93	20240206	8700	-32.99	20240221	3410	70.97	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
120	20240311	100737	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-120	5	-2.03	439852560	74914	27.38	5950	6000	5750	7680	4140	5910	5871.43	1.93	0	14905	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	812	-5.28	8.50	12	0.53	-1096.00	681.00	8720	20230307	-33.60	3410	20231204	69.79	8700	-33.45	20240221	3715	55.85	20240206	8700	-33.45	20240221	3410	69.79	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
121	20240311	090741	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	50	2	0.85	136996080	23253	8.50	5950	5960	5750	7680	4140	5910	5891.54	1.93	0	6215	6363	6136	5883	5656	5403	6010	5530	70	1770	500	4130	10	1	14019577	836	-5.44	8.75	12	0.17	-1096.00	681.00	8720	20230307	-31.65	3410	20231204	74.78	8700	-31.49	20240221	3715	60.43	20240206	8700	-31.49	20240221	3410	74.78	20231204	0.25	N	139670	500	70 억		270398	N	N	0	N	01	N
122	20240308	160745	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-110	5	-1.83	1597981670	272056	114.30	6000	6110	5630	7820	4220	6020	5873.64	1.81	0	16678	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	829	-5.39	8.68	12	1.94	-1096.00	681.00	9050	20230303	-34.70	3410	20231204	73.31	8700	-32.07	20240221	3715	59.08	20240206	8700	-32.07	20240221	3410	73.31	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
123	20240308	150743	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-100	5	-1.66	1527635530	260132	109.29	6000	6110	5630	7820	4220	6020	5872.54	1.81	0	19337	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	830	-5.40	8.69	12	1.86	-1096.00	681.00	9050	20230303	-34.59	3410	20231204	73.61	8700	-31.95	20240221	3715	59.35	20240206	8700	-31.95	20240221	3410	73.61	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
124	20240308	140740	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-170	5	-2.82	1436947750	244568	102.75	6000	6110	5630	7820	4220	6020	5875.45	1.81	0	16060	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	820	-5.34	8.59	12	1.74	-1096.00	681.00	9050	20230303	-35.36	3410	20231204	71.55	8700	-32.76	20240221	3715	57.47	20240206	8700	-32.76	20240221	3410	71.55	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
125	20240308	130737	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-250	5	-4.15	1338880360	227698	95.66	6000	6110	5630	7820	4220	6020	5880.07	1.81	0	16003	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	809	-5.26	8.47	12	1.62	-1096.00	681.00	9050	20230303	-36.24	3410	20231204	69.21	8700	-33.68	20240221	3715	55.32	20240206	8700	-33.68	20240221	3410	69.21	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
126	20240308	120739	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-170	5	-2.82	1137314870	192884	81.04	6000	6110	5630	7820	4220	6020	5896.36	1.81	0	10516	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	820	-5.34	8.59	12	1.38	-1096.00	681.00	9050	20230303	-35.36	3410	20231204	71.55	8700	-32.76	20240221	3715	57.47	20240206	8700	-32.76	20240221	3410	71.55	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
127	20240308	110739	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-70	5	-1.16	1048329170	177751	74.68	6000	6110	5630	7820	4220	6020	5897.74	1.81	0	12979	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	834	-5.43	8.74	12	1.27	-1096.00	681.00	9050	20230303	-34.25	3410	20231204	74.49	8700	-31.61	20240221	3715	60.16	20240206	8700	-31.61	20240221	3410	74.49	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
128	20240308	100734	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-50	5	-0.83	932644500	158254	66.49	6000	6110	5630	7820	4220	6020	5893.34	1.81	0	13271	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	837	-5.45	8.77	12	1.13	-1096.00	681.00	9050	20230303	-34.03	3410	20231204	75.07	8700	-31.38	20240221	3715	60.70	20240206	8700	-31.38	20240221	3410	75.07	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
129	20240308	090736	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	20	2	0.33	130947350	21947	9.22	6000	6050	5900	7820	4220	6020	5966.51	1.81	0	9039	6540	6280	6150	5890	5760	6215	5825	70	1800	500	0	10	1	14019577	847	-5.51	8.87	12	0.16	-1096.00	681.00	9050	20230303	-33.26	3410	20231204	77.13	8700	-30.57	20240221	3715	62.58	20240206	8700	-30.57	20240221	3410	77.13	20231204	0.26	N	139670	500	70 억		253725	N	N	0	N	02	N
130	20240307	160736	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-350	5	-5.49	1440196050	234217	110.49	6370	6410	6020	8280	4460	6370	6149.27	2.01	0	-27791	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	844	-5.49	8.84	12	1.67	-1096.00	681.00	10300	20230302	-41.55	3410	20231204	76.54	8700	-30.80	20240221	3715	62.05	20240206	8720	-30.96	20230307	3410	76.54	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
131	20240307	150717	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-310	5	-4.87	1308574580	212403	100.20	6370	6410	6030	8280	4460	6370	6160.81	2.01	0	-27458	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	850	-5.53	8.90	12	1.52	-1096.00	681.00	10300	20230302	-41.17	3410	20231204	77.71	8700	-30.34	20240221	3715	63.12	20240206	8720	-30.50	20230307	3410	77.71	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
132	20240307	140725	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-250	5	-3.92	1054105960	170481	80.43	6370	6410	6040	8280	4460	6370	6183.13	2.01	0	-23119	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	858	-5.58	8.99	12	1.22	-1096.00	681.00	10300	20230302	-40.58	3410	20231204	79.47	8700	-29.66	20240221	3715	64.74	20240206	8720	-29.82	20230307	3410	79.47	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
133	20240307	130727	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-160	5	-2.51	946875780	153022	72.19	6370	6410	6040	8280	4460	6370	6187.84	2.01	0	-20689	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	871	-5.67	9.12	12	1.09	-1096.00	681.00	10300	20230302	-39.71	3410	20231204	82.11	8700	-28.62	20240221	3715	67.16	20240206	8720	-28.78	20230307	3410	82.11	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
134	20240307	120731	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-190	5	-2.98	901594480	145689	68.73	6370	6410	6040	8280	4460	6370	6188.49	2.01	0	-19706	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	866	-5.64	9.07	12	1.04	-1096.00	681.00	10300	20230302	-40.00	3410	20231204	81.23	8700	-28.97	20240221	3715	66.35	20240206	8720	-29.13	20230307	3410	81.23	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
135	20240307	110736	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-250	5	-3.92	780297940	125964	59.42	6370	6410	6040	8280	4460	6370	6194.61	2.01	0	-15722	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	858	-5.58	8.99	12	0.90	-1096.00	681.00	10300	20230302	-40.58	3410	20231204	79.47	8700	-29.66	20240221	3715	64.74	20240206	8720	-29.82	20230307	3410	79.47	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
136	20240307	100730	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-260	5	-4.08	545809160	87460	41.26	6370	6410	6110	8280	4460	6370	6240.67	2.01	0	-13794	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	857	-5.57	8.97	12	0.62	-1096.00	681.00	10300	20230302	-40.68	3410	20231204	79.18	8700	-29.77	20240221	3715	64.47	20240206	8720	-29.93	20230307	3410	79.18	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
137	20240307	090732	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-20	5	-0.31	70688510	11147	5.26	6370	6410	6280	8280	4460	6370	6341.48	2.01	0	-1416	6643	6506	6303	6166	5963	6575	6235	70	1910	500	0	10	1	14019577	890	-5.79	9.32	12	0.08	-1096.00	681.00	10300	20230302	-38.35	3410	20231204	86.22	8700	-27.01	20240221	3715	70.93	20240206	8720	-27.18	20230307	3410	86.22	20231204	0.27	N	139670	500	70 억		281516	N	N	0	N	02	N
138	20240306	160727	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	60	2	0.95	1316067530	208342	65.19	6260	6440	6100	8200	4420	6310	6316.69	2.10	0	-13577	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	893	-5.81	9.35	12	1.49	-1096.00	681.00	10300	20230302	-38.16	3410	20231204	86.80	8700	-26.78	20240221	3715	71.47	20240206	8720	-26.95	20230307	3410	86.80	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
139	20240306	150727	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	0	3	0.00	1243871590	196990	61.64	6260	6440	6100	8200	4420	6310	6314.39	2.10	0	-12288	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	885	-5.76	9.27	12	1.41	-1096.00	681.00	10300	20230302	-38.74	3410	20231204	85.04	8700	-27.47	20240221	3715	69.85	20240206	8720	-27.64	20230307	3410	85.04	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
140	20240306	140731	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	10	2	0.16	1093463140	173048	54.15	6260	6440	6100	8200	4420	6310	6318.84	2.10	0	-16174	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	886	-5.77	9.28	12	1.23	-1096.00	681.00	10300	20230302	-38.64	3410	20231204	85.34	8700	-27.36	20240221	3715	70.12	20240206	8720	-27.52	20230307	3410	85.34	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
141	20240306	130732	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	50	2	0.79	958035440	151599	47.44	6260	6440	6100	8200	4420	6310	6319.54	2.10	0	-15670	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	892	-5.80	9.34	12	1.08	-1096.00	681.00	10300	20230302	-38.25	3410	20231204	86.51	8700	-26.90	20240221	3715	71.20	20240206	8720	-27.06	20230307	3410	86.51	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
142	20240306	120730	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-70	5	-1.11	846940620	133969	41.92	6260	6440	6100	8200	4420	6310	6321.92	2.10	0	-11661	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	875	-5.69	9.16	12	0.96	-1096.00	681.00	10300	20230302	-39.42	3410	20231204	82.99	8700	-28.28	20240221	3715	67.97	20240206	8720	-28.44	20230307	3410	82.99	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
143	20240306	110728	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-10	5	-0.16	731953790	115605	36.18	6260	6440	6100	8200	4420	6310	6331.51	2.10	0	-5525	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	883	-5.75	9.25	12	0.82	-1096.00	681.00	10300	20230302	-38.83	3410	20231204	84.75	8700	-27.59	20240221	3715	69.58	20240206	8720	-27.75	20230307	3410	84.75	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
144	20240306	100714	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-30	5	-0.48	582384490	91868	28.75	6260	6440	6100	8200	4420	6310	6339.36	2.10	0	-5512	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	880	-5.73	9.22	12	0.66	-1096.00	681.00	10300	20230302	-39.03	3410	20231204	84.16	8700	-27.82	20240221	3715	69.04	20240206	8720	-27.98	20230307	3410	84.16	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
145	20240306	090727	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-70	5	-1.11	51753000	8359	2.62	6260	6260	6100	8200	4420	6310	6191.16	2.10	0	-1095	6510	6410	6210	6110	5910	6460	6160	70	1890	500	0	10	1	14019577	875	-5.69	9.16	12	0.06	-1096.00	681.00	10300	20230302	-39.42	3410	20231204	82.99	8700	-28.28	20240221	3715	67.97	20240206	8720	-28.44	20230307	3410	82.99	20231204	0.27	N	139670	500	70 억		295089	N	N	0	N	02	N
146	20240305	160723	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-10	5	-0.16	1943920230	316791	99.14	6290	6310	6010	8210	4430	6320	6135.69	1.94	0	22168	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	885	-5.76	9.27	12	2.26	-1096.00	681.00	10300	20230302	-38.74	3410	20231204	85.04	8700	-27.47	20240221	3715	69.85	20240206	8720	-27.64	20230307	3410	85.04	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
147	20240305	150722	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-130	5	-2.06	1817965320	296718	92.86	6290	6290	6010	8210	4430	6320	6126.82	1.94	0	24743	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	868	-5.65	9.09	12	2.12	-1096.00	681.00	10300	20230302	-39.90	3410	20231204	81.52	8700	-28.85	20240221	3715	66.62	20240206	8720	-29.01	20230307	3410	81.52	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
148	20240305	140715	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-170	5	-2.69	1640026370	267952	83.86	6290	6290	6010	8210	4430	6320	6120.50	1.94	0	28385	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	862	-5.61	9.03	12	1.91	-1096.00	681.00	10300	20230302	-40.29	3410	20231204	80.35	8700	-29.31	20240221	3715	65.55	20240206	8720	-29.47	20230307	3410	80.35	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
149	20240305	130712	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-200	5	-3.16	1547004670	252768	79.11	6290	6290	6010	8210	4430	6320	6120.15	1.94	0	30547	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	858	-5.58	8.99	12	1.80	-1096.00	681.00	10300	20230302	-40.58	3410	20231204	79.47	8700	-29.66	20240221	3715	64.74	20240206	8720	-29.82	20230307	3410	79.47	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
150	20240305	120717	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-210	5	-3.32	1441739890	235593	73.73	6290	6290	6010	8210	4430	6320	6119.51	1.94	0	25901	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	857	-5.57	8.97	12	1.68	-1096.00	681.00	10300	20230302	-40.68	3410	20231204	79.18	8700	-29.77	20240221	3715	64.47	20240206	8720	-29.93	20230307	3410	79.18	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
151	20240305	110718	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-220	5	-3.48	1359022790	222024	69.48	6290	6290	6010	8210	4430	6320	6120.94	1.94	0	25046	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	855	-5.57	8.96	12	1.58	-1096.00	681.00	10300	20230302	-40.78	3410	20231204	78.89	8700	-29.89	20240221	3715	64.20	20240206	8720	-30.05	20230307	3410	78.89	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
152	20240305	100714	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-220	5	-3.48	901970100	146671	45.90	6290	6290	6080	8210	4430	6320	6149.46	1.94	0	24690	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	855	-5.57	8.96	12	1.05	-1096.00	681.00	10300	20230302	-40.78	3410	20231204	78.89	8700	-29.89	20240221	3715	64.20	20240206	8720	-30.05	20230307	3410	78.89	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
153	20240305	090715	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-190	5	-3.01	219390400	35630	11.15	6290	6290	6100	8210	4430	6320	6156.84	1.94	0	-443	6633	6476	6303	6146	5973	6390	6060	70	1890	500	0	10	1	14019577	859	-5.59	9.00	12	0.25	-1096.00	681.00	10300	20230302	-40.49	3410	20231204	79.77	8700	-29.54	20240221	3715	65.01	20240206	8720	-29.70	20230307	3410	79.77	20231204	0.27	N	139670	500	70 억		272072	N	N	0	N	02	N
154	20240304	160718	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	120	2	1.94	1994830190	315716	78.05	6460	6460	6130	8060	4340	6200	6318.43	1.99	0	-6688	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	886	-5.77	9.28	12	2.25	-1096.00	681.00	10300	20230302	-38.64	3410	20231204	85.34	8700	-27.36	20240221	3715	70.12	20240206	8720	-27.52	20230307	3410	85.34	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
155	20240304	150712	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	90	2	1.45	1920292710	303861	75.11	6460	6460	6130	8060	4340	6200	6319.64	1.99	0	-6746	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	882	-5.74	9.24	12	2.17	-1096.00	681.00	10300	20230302	-38.93	3410	20231204	84.46	8700	-27.70	20240221	3715	69.31	20240206	8720	-27.87	20230307	3410	84.46	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
156	20240304	140640	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	60	2	0.97	1848020090	292344	72.27	6460	6460	6130	8060	4340	6200	6321.39	1.99	0	-3977	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	878	-5.71	9.19	12	2.09	-1096.00	681.00	10300	20230302	-39.22	3410	20231204	83.58	8700	-28.05	20240221	3715	68.51	20240206	8720	-28.21	20230307	3410	83.58	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
157	20240304	130708	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	170	2	2.74	1721855060	272293	67.31	6460	6460	6130	8060	4340	6200	6323.54	1.99	0	-404	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	893	-5.81	9.35	12	1.94	-1096.00	681.00	10300	20230302	-38.16	3410	20231204	86.80	8700	-26.78	20240221	3715	71.47	20240206	8720	-26.95	20230307	3410	86.80	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
158	20240304	120643	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	150	2	2.42	1620610790	256292	63.36	6460	6460	6130	8060	4340	6200	6323.30	1.99	0	1612	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	890	-5.79	9.32	12	1.83	-1096.00	681.00	10300	20230302	-38.35	3410	20231204	86.22	8700	-27.01	20240221	3715	70.93	20240206	8720	-27.18	20230307	3410	86.22	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
159	20240304	110702	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	190	2	3.06	1358904090	214951	53.14	6460	6460	6130	8060	4340	6200	6321.92	1.99	0	2595	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	896	-5.83	9.38	12	1.53	-1096.00	681.00	10300	20230302	-37.96	3410	20231204	87.39	8700	-26.55	20240221	3715	72.01	20240206	8720	-26.72	20230307	3410	87.39	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
160	20240304	100703	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	200	2	3.23	1209874720	191628	47.37	6460	6460	6130	8060	4340	6200	6313.66	1.99	0	-3067	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	897	-5.84	9.40	12	1.37	-1096.00	681.00	10300	20230302	-37.86	3410	20231204	87.68	8700	-26.44	20240221	3715	72.27	20240206	8720	-26.61	20230307	3410	87.68	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N
161	20240304	090705	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	466665140	73664	18.21	6460	6460	6190	8060	4340	6200	6335.05	1.99	0	-30669	6546	6372	6136	5962	5726	6255	5845	70	1860	500	0	10	1	14019577	869	-5.66	9.10	12	0.53	-1096.00	681.00	10300	20230302	-39.81	3410	20231204	81.82	8700	-28.74	20240221	3715	66.89	20240206	8720	-28.90	20230307	3410	81.82	20231204	0.27	N	139670	500	70 억		279568	N	N	0	N	02	N