KissMeData/150900/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	160843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6310	-200	5	-3.07	529757730	83397	101.25	6530	6530	6250	8460	4560	6510	6352.27	11.19	0	-11042	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	736	16.74	2.04	12	0.71	377.00	3088.00	10100	20240108	-37.52	6110	20231024	3.27	10100	-37.52	20240108	6250	0.96	20240329	10100	-37.52	20240108	6110	3.27	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
3	20240329	150846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6350	-160	5	-2.46	509997840	80267	97.45	6530	6530	6250	8460	4560	6510	6353.77	11.19	0	-9513	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	741	16.84	2.06	12	0.69	377.00	3088.00	10100	20240108	-37.13	6110	20231024	3.93	10100	-37.13	20240108	6250	1.60	20240329	10100	-37.13	20240108	6110	3.93	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
4	20240329	140842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6280	-230	5	-3.53	460624270	72462	87.98	6530	6530	6250	8460	4560	6510	6356.77	11.19	0	-5142	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	733	16.66	2.03	12	0.62	377.00	3088.00	10100	20240108	-37.82	6110	20231024	2.78	10100	-37.82	20240108	6250	0.48	20240329	10100	-37.82	20240108	6110	2.78	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
5	20240329	130828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6390	-120	5	-1.84	182149570	28365	34.44	6530	6530	6390	8460	4560	6510	6421.63	11.19	0	-11906	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	746	16.95	2.07	12	0.24	377.00	3088.00	10100	20240108	-36.73	6110	20231024	4.58	10100	-36.73	20240108	6350	0.63	20240325	10100	-36.73	20240108	6110	4.58	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
6	20240329	120838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6400	-110	5	-1.69	126599000	19681	23.89	6530	6530	6400	8460	4560	6510	6432.55	11.19	0	-8137	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	747	16.98	2.07	12	0.17	377.00	3088.00	10100	20240108	-36.63	6110	20231024	4.75	10100	-36.63	20240108	6350	0.79	20240325	10100	-36.63	20240108	6110	4.75	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
7	20240329	110827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6410	-100	5	-1.54	76957070	11937	14.49	6530	6530	6410	8460	4560	6510	6446.94	11.19	0	-5262	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	748	17.00	2.08	12	0.10	377.00	3088.00	10100	20240108	-36.53	6110	20231024	4.91	10100	-36.53	20240108	6350	0.94	20240325	10100	-36.53	20240108	6110	4.91	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
8	20240329	100828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-70	5	-1.08	35054340	5423	6.58	6530	6530	6430	8460	4560	6510	6464.01	11.19	0	-3242	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	751	17.08	2.09	12	0.05	377.00	3088.00	10100	20240108	-36.24	6110	20231024	5.40	10100	-36.24	20240108	6350	1.42	20240325	10100	-36.24	20240108	6110	5.40	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
9	20240329	090828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6480	-30	5	-0.46	7432960	1142	1.39	6530	6530	6440	8460	4560	6510	6508.72	11.19	0	-820	6876	6692	6536	6352	6196	6615	6275	58	1950	500	4550	10	1	11666922	756	17.19	2.10	12	0.01	377.00	3088.00	10100	20240108	-35.84	6110	20231024	6.06	10100	-35.84	20240108	6350	2.05	20240325	10100	-35.84	20240108	6110	6.06	20231024	2.14	N	150900	500	58 억		1305825	N	N	2	N	00	N
10	20240328	160835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6510	-70	5	-1.06	529233980	81874	155.38	6720	6720	6380	8550	4610	6580	6464.00	11.20	0	-2545	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	760	17.27	2.11	12	0.70	377.00	3088.00	10100	20240108	-35.54	6110	20231024	6.55	10100	-35.54	20240108	6350	2.52	20240325	10100	-35.54	20240108	6110	6.55	20231024	2.10	N	150900	500	58 억		1306817	N	N	2	N	00	N
11	20240328	150834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	-130	5	-1.98	507329230	78490	148.96	6720	6720	6380	8550	4610	6580	6463.62	11.20	0	-990	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	753	17.11	2.09	12	0.67	377.00	3088.00	10100	20240108	-36.14	6110	20231024	5.56	10100	-36.14	20240108	6350	1.57	20240325	10100	-36.14	20240108	6110	5.56	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
12	20240328	140824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	-160	5	-2.43	490694170	75901	144.04	6720	6720	6380	8550	4610	6580	6464.92	11.20	0	-869	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	749	17.03	2.08	12	0.65	377.00	3088.00	10100	20240108	-36.44	6110	20231024	5.07	10100	-36.44	20240108	6350	1.10	20240325	10100	-36.44	20240108	6110	5.07	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
13	20240328	130823	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6430	-150	5	-2.28	364076130	56142	106.55	6720	6720	6400	8550	4610	6580	6484.92	11.20	0	-1917	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	750	17.06	2.08	12	0.48	377.00	3088.00	10100	20240108	-36.34	6110	20231024	5.24	10100	-36.34	20240108	6350	1.26	20240325	10100	-36.34	20240108	6110	5.24	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
14	20240328	120827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-140	5	-2.13	289880320	44579	84.60	6720	6720	6410	8550	4610	6580	6502.62	11.20	0	-4822	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	751	17.08	2.09	12	0.38	377.00	3088.00	10100	20240108	-36.24	6110	20231024	5.40	10100	-36.24	20240108	6350	1.42	20240325	10100	-36.24	20240108	6110	5.40	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
15	20240328	110827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6510	-70	5	-1.06	148380740	22654	42.99	6720	6720	6480	8550	4610	6580	6549.87	11.20	0	-4207	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	760	17.27	2.11	12	0.19	377.00	3088.00	10100	20240108	-35.54	6110	20231024	6.55	10100	-35.54	20240108	6350	2.52	20240325	10100	-35.54	20240108	6110	6.55	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
16	20240328	100827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	-80	5	-1.22	94792620	14403	27.33	6720	6720	6490	8550	4610	6580	6581.45	11.20	0	-6391	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	758	17.24	2.10	12	0.12	377.00	3088.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6350	2.36	20240325	10100	-35.64	20240108	6110	6.38	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
17	20240328	090841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6560	-20	5	-0.30	30828120	4605	8.74	6720	6720	6560	8550	4610	6580	6694.49	11.20	0	-1435	6880	6730	6610	6460	6340	6670	6400	58	1970	500	4600	10	1	11666922	765	17.40	2.12	12	0.04	377.00	3088.00	10100	20240108	-35.05	6110	20231024	7.36	10100	-35.05	20240108	6350	3.31	20240325	10100	-35.05	20240108	6110	7.36	20231024	2.10	N	150900	500	58 억		1306817	N	N	0	N	00	N
18	20240327	160837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	-130	5	-1.94	344317930	52488	62.86	6720	6760	6490	8720	4700	6710	6559.93	11.23	0	-3384	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	768	14.69	2.28	12	0.45	448.00	2882.00	10100	20240108	-34.85	6110	20231024	7.69	10100	-34.85	20240108	6350	3.62	20240325	10100	-34.85	20240108	6110	7.69	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
19	20240327	150839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6560	-150	5	-2.24	333433540	50832	60.88	6720	6760	6490	8720	4700	6710	6559.52	11.23	0	-2594	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	765	14.64	2.28	12	0.44	448.00	2882.00	10100	20240108	-35.05	6110	20231024	7.36	10100	-35.05	20240108	6350	3.31	20240325	10100	-35.05	20240108	6110	7.36	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
20	20240327	140838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	-210	5	-3.13	246248540	37439	44.84	6720	6760	6500	8720	4700	6710	6577.33	11.23	0	-6268	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	758	14.51	2.26	12	0.32	448.00	2882.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6350	2.36	20240325	10100	-35.64	20240108	6110	6.38	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
21	20240327	130838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6540	-170	5	-2.53	217909130	33085	39.62	6720	6760	6500	8720	4700	6710	6586.34	11.23	0	-6210	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	763	14.60	2.27	12	0.28	448.00	2882.00	10100	20240108	-35.25	6110	20231024	7.04	10100	-35.25	20240108	6350	2.99	20240325	10100	-35.25	20240108	6110	7.04	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
22	20240327	120837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6550	-160	5	-2.38	184871020	28016	33.55	6720	6760	6500	8720	4700	6710	6598.77	11.23	0	-5003	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	764	14.62	2.27	12	0.24	448.00	2882.00	10100	20240108	-35.15	6110	20231024	7.20	10100	-35.15	20240108	6350	3.15	20240325	10100	-35.15	20240108	6110	7.20	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
23	20240327	110836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6540	-170	5	-2.53	137698920	20779	24.89	6720	6760	6540	8720	4700	6710	6626.83	11.23	0	-4126	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	763	14.60	2.27	12	0.18	448.00	2882.00	10100	20240108	-35.25	6110	20231024	7.04	10100	-35.25	20240108	6350	2.99	20240325	10100	-35.25	20240108	6110	7.04	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
24	20240327	100832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6610	-100	5	-1.49	80154660	12036	14.41	6720	6760	6580	8720	4700	6710	6659.58	11.23	0	-1780	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	771	14.75	2.29	12	0.10	448.00	2882.00	10100	20240108	-34.55	6110	20231024	8.18	10100	-34.55	20240108	6350	4.09	20240325	10100	-34.55	20240108	6110	8.18	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
25	20240327	090838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6740	30	2	0.45	25936960	3860	4.62	6720	6760	6710	8720	4700	6710	6719.42	11.23	0	-85	6950	6830	6600	6480	6250	6890	6540	58	2010	500	4690	10	1	11666922	786	15.04	2.34	12	0.03	448.00	2882.00	10100	20240108	-33.27	6110	20231024	10.31	10100	-33.27	20240108	6350	6.14	20240325	10100	-33.27	20240108	6110	10.31	20231024	2.12	N	150900	500	58 억		1310392	N	N	0	N	00	N
26	20240326	160732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6710	300	2	4.68	548710080	83445	108.62	6410	6720	6370	8330	4490	6410	6575.70	11.09	0	13424	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	783	14.98	2.33	12	0.72	448.00	2882.00	10100	20240108	-33.56	6110	20231024	9.82	10100	-33.56	20240108	6350	5.67	20240325	10100	-33.56	20240108	6110	9.82	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
27	20240326	150827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6680	270	2	4.21	522444730	79524	103.52	6410	6720	6370	8330	4490	6410	6569.65	11.09	0	13411	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	779	14.91	2.32	12	0.68	448.00	2882.00	10100	20240108	-33.86	6110	20231024	9.33	10100	-33.86	20240108	6350	5.20	20240325	10100	-33.86	20240108	6110	9.33	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
28	20240326	140824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6600	190	2	2.96	433735660	66228	86.21	6410	6690	6370	8330	4490	6410	6549.13	11.09	0	8348	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	770	14.73	2.29	12	0.57	448.00	2882.00	10100	20240108	-34.65	6110	20231024	8.02	10100	-34.65	20240108	6350	3.94	20240325	10100	-34.65	20240108	6110	8.02	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
29	20240326	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6550	140	2	2.18	343384230	52480	68.31	6410	6690	6370	8330	4490	6410	6543.14	11.09	0	4985	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	764	14.62	2.27	12	0.45	448.00	2882.00	10100	20240108	-35.15	6110	20231024	7.20	10100	-35.15	20240108	6350	3.15	20240325	10100	-35.15	20240108	6110	7.20	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
30	20240326	120822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	170	2	2.65	306780410	46902	61.05	6410	6690	6370	8330	4490	6410	6540.88	11.09	0	5784	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	768	14.69	2.28	12	0.40	448.00	2882.00	10100	20240108	-34.85	6110	20231024	7.69	10100	-34.85	20240108	6350	3.62	20240325	10100	-34.85	20240108	6110	7.69	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
31	20240326	110817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	170	2	2.65	231226160	35466	46.17	6410	6650	6370	8330	4490	6410	6519.66	11.09	0	6406	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	768	14.69	2.28	12	0.30	448.00	2882.00	10100	20240108	-34.85	6110	20231024	7.69	10100	-34.85	20240108	6350	3.62	20240325	10100	-34.85	20240108	6110	7.69	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
32	20240326	100826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	120	2	1.87	125848120	19363	25.21	6410	6600	6370	8330	4490	6410	6499.41	11.09	0	1695	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	762	14.58	2.27	12	0.17	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6350	2.83	20240325	10100	-35.35	20240108	6110	6.87	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
33	20240326	090826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6400	-10	5	-0.16	3179270	496	0.65	6410	6450	6400	8330	4490	6410	6409.82	11.09	0	-180	6810	6610	6480	6280	6150	6545	6215	58	1920	500	4480	10	1	11666922	747	14.29	2.22	12	0.00	448.00	2882.00	10100	20240108	-36.63	6110	20231024	4.75	10100	-36.63	20240108	6350	0.79	20240325	10100	-36.63	20240108	6110	4.75	20231024	2.09	N	150900	500	58 억		1293934	N	N	0	N	00	N
34	20240325	160854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6410	-180	5	-2.73	494432950	76712	200.13	6590	6680	6350	8560	4620	6590	6445.36	11.05	0	1604	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	748	14.31	2.22	12	0.66	448.00	2882.00	10100	20240108	-36.53	6110	20231024	4.91	10100	-36.53	20240108	6350	0.94	20240325	10100	-36.53	20240108	6110	4.91	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
35	20240325	150856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-150	5	-2.28	475371760	73746	192.39	6590	6680	6350	8560	4620	6590	6446.07	11.05	0	1986	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	751	14.38	2.23	12	0.63	448.00	2882.00	10100	20240108	-36.24	6110	20231024	5.40	10100	-36.24	20240108	6350	1.42	20240325	10100	-36.24	20240108	6110	5.40	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
36	20240325	140853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	-170	5	-2.58	427730820	66324	173.03	6590	6680	6350	8560	4620	6590	6449.11	11.05	0	2276	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	749	14.33	2.23	12	0.57	448.00	2882.00	10100	20240108	-36.44	6110	20231024	5.07	10100	-36.44	20240108	6350	1.10	20240325	10100	-36.44	20240108	6110	5.07	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
37	20240325	130855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6410	-180	5	-2.73	407711940	63205	164.89	6590	6680	6350	8560	4620	6590	6450.63	11.05	0	4191	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	748	14.31	2.22	12	0.54	448.00	2882.00	10100	20240108	-36.53	6110	20231024	4.91	10100	-36.53	20240108	6350	0.94	20240325	10100	-36.53	20240108	6110	4.91	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
38	20240325	120858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6360	-230	5	-3.49	386183310	59830	156.09	6590	6680	6350	8560	4620	6590	6454.68	11.05	0	4391	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	742	14.20	2.21	12	0.51	448.00	2882.00	10100	20240108	-37.03	6110	20231024	4.09	10100	-37.03	20240108	6350	0.16	20240325	10100	-37.03	20240108	6110	4.09	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
39	20240325	110855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6460	-130	5	-1.97	207261040	31828	83.03	6590	6680	6440	8560	4620	6590	6511.91	11.05	0	-405	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	754	14.42	2.24	12	0.27	448.00	2882.00	10100	20240108	-36.04	6110	20231024	5.73	10100	-36.04	20240108	6440	0.31	20240325	10100	-36.04	20240108	6110	5.73	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
40	20240325	100855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	-90	5	-1.37	136207430	20824	54.33	6590	6680	6480	8560	4620	6590	6540.89	11.05	0	-877	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	758	14.51	2.26	12	0.18	448.00	2882.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6450	0.78	20240320	10100	-35.64	20240108	6110	6.38	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
41	20240325	090859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6660	70	2	1.06	23062200	3482	9.08	6590	6680	6570	8560	4620	6590	6623.26	11.05	0	-2320	6703	6646	6563	6506	6423	6660	6520	58	1970	500	4610	10	1	11666922	777	14.87	2.31	12	0.03	448.00	2882.00	10100	20240108	-34.06	6110	20231024	9.00	10100	-34.06	20240108	6450	3.26	20240320	10100	-34.06	20240108	6110	9.00	20231024	2.12	N	150900	500	58 억		1289654	N	N	0	N	00	N
42	20240322	160857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6590	60	2	0.92	250556320	38310	112.69	6590	6620	6480	8480	4580	6530	6539.97	11.00	0	4969	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	769	14.71	2.29	12	0.33	448.00	2882.00	10100	20240108	-34.75	6110	20231024	7.86	10100	-34.75	20240108	6450	2.17	20240320	10100	-34.75	20240108	6110	7.86	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
43	20240322	150859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	40	2	0.61	245025040	37470	110.22	6590	6620	6480	8480	4580	6530	6539.23	11.00	0	5005	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	767	14.67	2.28	12	0.32	448.00	2882.00	10100	20240108	-34.95	6110	20231024	7.53	10100	-34.95	20240108	6450	1.86	20240320	10100	-34.95	20240108	6110	7.53	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
44	20240322	140848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	50	2	0.77	200407790	30636	90.12	6590	6620	6480	8480	4580	6530	6541.58	11.00	0	3824	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	768	14.69	2.28	12	0.26	448.00	2882.00	10100	20240108	-34.85	6110	20231024	7.69	10100	-34.85	20240108	6450	2.02	20240320	10100	-34.85	20240108	6110	7.69	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
45	20240322	130853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6620	90	2	1.38	176386050	26979	79.36	6590	6620	6480	8480	4580	6530	6537.90	11.00	0	3259	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	772	14.78	2.30	12	0.23	448.00	2882.00	10100	20240108	-34.46	6110	20231024	8.35	10100	-34.46	20240108	6450	2.64	20240320	10100	-34.46	20240108	6110	8.35	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
46	20240322	120848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	0	3	0.00	131167280	20121	59.19	6590	6600	6480	8480	4580	6530	6518.92	11.00	0	3245	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	762	14.58	2.27	12	0.17	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6450	1.24	20240320	10100	-35.35	20240108	6110	6.87	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
47	20240322	110856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	40	2	0.61	96479290	14792	43.51	6590	6600	6500	8480	4580	6530	6522.40	11.00	0	3438	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	767	14.67	2.28	12	0.13	448.00	2882.00	10100	20240108	-34.95	6110	20231024	7.53	10100	-34.95	20240108	6450	1.86	20240320	10100	-34.95	20240108	6110	7.53	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
48	20240322	100848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	0	3	0.00	68222980	10469	30.79	6590	6600	6500	8480	4580	6530	6516.67	11.00	0	2243	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	762	14.58	2.27	12	0.09	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6450	1.24	20240320	10100	-35.35	20240108	6110	6.87	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
49	20240322	090847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6590	60	2	0.92	6719340	1024	3.01	6590	6600	6530	8480	4580	6530	6561.86	11.00	0	-973	6676	6602	6526	6452	6376	6640	6490	58	1950	500	4570	10	1	11666922	769	14.71	2.29	12	0.01	448.00	2882.00	10100	20240108	-34.75	6110	20231024	7.86	10100	-34.75	20240108	6450	2.17	20240320	10100	-34.75	20240108	6110	7.86	20231024	2.13	N	150900	500	58 억		1283010	N	N	1	N	00	N
50	20240321	160854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	50	2	0.77	221018060	33995	85.50	6500	6600	6450	8420	4540	6480	6501.49	11.03	0	-5296	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	762	14.58	2.27	12	0.29	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6450	1.24	20240321	10100	-35.35	20240108	6110	6.87	20231024	2.14	N	150900	500	58 억		1287057	N	N	1	N	00	N
51	20240321	150850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	20	2	0.31	212497750	32690	82.21	6500	6600	6450	8420	4540	6480	6500.39	11.03	0	-4994	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	758	14.51	2.26	12	0.28	448.00	2882.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6450	0.78	20240321	10100	-35.64	20240108	6110	6.38	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
52	20240321	140850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6480	0	3	0.00	181054890	27850	70.04	6500	6600	6450	8420	4540	6480	6501.07	11.03	0	-4817	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	756	14.46	2.25	12	0.24	448.00	2882.00	10100	20240108	-35.84	6110	20231024	6.06	10100	-35.84	20240108	6450	0.47	20240321	10100	-35.84	20240108	6110	6.06	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
53	20240321	130838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	20	2	0.31	101344920	15554	39.12	6500	6600	6470	8420	4540	6480	6515.68	11.03	0	-3744	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	758	14.51	2.26	12	0.13	448.00	2882.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6450	0.78	20240320	10100	-35.64	20240108	6110	6.38	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
54	20240321	120852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6520	40	2	0.62	85685000	13147	33.06	6500	6600	6470	8420	4540	6480	6517.46	11.03	0	-3184	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	761	14.55	2.26	12	0.11	448.00	2882.00	10100	20240108	-35.45	6110	20231024	6.71	10100	-35.45	20240108	6450	1.09	20240320	10100	-35.45	20240108	6110	6.71	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
55	20240321	110847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	50	2	0.77	60388660	9279	23.34	6500	6600	6470	8420	4540	6480	6508.10	11.03	0	-2281	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	762	14.58	2.27	12	0.08	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6450	1.24	20240320	10100	-35.35	20240108	6110	6.87	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
56	20240321	100853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6540	60	2	0.93	47689750	7328	18.43	6500	6600	6470	8420	4540	6480	6507.88	11.03	0	-1020	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	763	14.60	2.27	12	0.06	448.00	2882.00	10100	20240108	-35.25	6110	20231024	7.04	10100	-35.25	20240108	6450	1.40	20240320	10100	-35.25	20240108	6110	7.04	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
57	20240321	090855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	50	2	0.77	7084860	1088	2.74	6500	6600	6500	8420	4540	6480	6511.82	11.03	0	106	6700	6590	6520	6410	6340	6555	6375	58	1940	500	4530	10	1	11666922	762	14.58	2.27	12	0.01	448.00	2882.00	10100	20240108	-35.35	6110	20231024	6.87	10100	-35.35	20240108	6450	1.24	20240320	10100	-35.35	20240108	6110	6.87	20231024	2.14	N	150900	500	58 억		1287057	N	N	0	N	00	N
58	20240320	160842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6480	-130	5	-1.97	258563580	39730	90.53	6580	6630	6450	8590	4630	6610	6508.02	11.03	0	200	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	756	14.46	2.25	12	0.34	448.00	2882.00	10100	20240108	-35.84	6110	20231024	6.06	10100	-35.84	20240108	6450	0.47	20240320	10100	-35.84	20240108	6110	6.06	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
59	20240320	150844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6510	-100	5	-1.51	222872510	34263	78.07	6580	6630	6450	8590	4630	6610	6504.76	11.03	0	1249	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	760	14.53	2.26	12	0.29	448.00	2882.00	10100	20240108	-35.54	6110	20231024	6.55	10100	-35.54	20240108	6450	0.93	20240320	10100	-35.54	20240108	6110	6.55	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
60	20240320	140848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6510	-100	5	-1.51	209286680	32167	73.30	6580	6630	6450	8590	4630	6610	6506.25	11.03	0	1161	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	760	14.53	2.26	12	0.28	448.00	2882.00	10100	20240108	-35.54	6110	20231024	6.55	10100	-35.54	20240108	6450	0.93	20240320	10100	-35.54	20240108	6110	6.55	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
61	20240320	130848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6520	-90	5	-1.36	180022860	27655	63.01	6580	6630	6450	8590	4630	6610	6509.60	11.03	0	1924	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	761	14.55	2.26	12	0.24	448.00	2882.00	10100	20240108	-35.45	6110	20231024	6.71	10100	-35.45	20240108	6450	1.09	20240320	10100	-35.45	20240108	6110	6.71	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
62	20240320	120842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6520	-90	5	-1.36	165764930	25464	58.02	6580	6630	6450	8590	4630	6610	6509.78	11.03	0	1874	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	761	14.55	2.26	12	0.22	448.00	2882.00	10100	20240108	-35.45	6110	20231024	6.71	10100	-35.45	20240108	6450	1.09	20240320	10100	-35.45	20240108	6110	6.71	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
63	20240320	110844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6510	-100	5	-1.51	148278850	22772	51.89	6580	6630	6450	8590	4630	6610	6511.45	11.03	0	2172	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	760	14.53	2.26	12	0.20	448.00	2882.00	10100	20240108	-35.54	6110	20231024	6.55	10100	-35.54	20240108	6450	0.93	20240320	10100	-35.54	20240108	6110	6.55	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
64	20240320	100838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6560	-50	5	-0.76	120190590	18453	42.05	6580	6630	6450	8590	4630	6610	6513.34	11.03	0	2456	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	765	14.64	2.28	12	0.16	448.00	2882.00	10100	20240108	-35.05	6110	20231024	7.36	10100	-35.05	20240108	6450	1.71	20240320	10100	-35.05	20240108	6110	7.36	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
65	20240320	090842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6590	-20	5	-0.30	2696080	410	0.93	6580	6630	6560	8590	4630	6610	6575.80	11.03	0	-40	6810	6710	6590	6490	6370	6650	6430	58	1980	500	4620	10	1	11666922	769	14.71	2.29	12	0.00	448.00	2882.00	10100	20240108	-34.75	6110	20231024	7.86	10100	-34.75	20240108	6470	1.85	20240319	10100	-34.75	20240108	6110	7.86	20231024	2.21	N	150900	500	58 억		1286857	N	N	0	N	00	N
66	20240319	160832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6610	-60	5	-0.90	287906560	43866	46.83	6680	6690	6470	8670	4670	6670	6563.23	11.09	0	-6997	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	771	14.75	2.29	12	0.38	448.00	2882.00	10100	20240108	-34.55	6110	20231024	8.18	10100	-34.55	20240108	6470	2.16	20240319	10100	-34.55	20240108	6110	8.18	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
67	20240319	150843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	-170	5	-2.55	267300790	40739	43.49	6680	6690	6470	8670	4670	6670	6561.30	11.09	0	-5395	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	758	14.51	2.26	12	0.35	448.00	2882.00	10100	20240108	-35.64	6110	20231024	6.38	10100	-35.64	20240108	6470	0.46	20240319	10100	-35.64	20240108	6110	6.38	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
68	20240319	140842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6480	-190	5	-2.85	246960410	37607	40.15	6680	6690	6470	8670	4670	6670	6566.87	11.09	0	-4773	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	756	14.46	2.25	12	0.32	448.00	2882.00	10100	20240108	-35.84	6110	20231024	6.06	10100	-35.84	20240108	6470	0.15	20240319	10100	-35.84	20240108	6110	6.06	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
69	20240319	130811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6560	-110	5	-1.65	153529260	23250	24.82	6680	6690	6540	8670	4670	6670	6603.41	11.09	0	-7618	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	765	14.64	2.28	12	0.20	448.00	2882.00	10100	20240108	-35.05	6110	20231024	7.36	10100	-35.05	20240108	6540	0.31	20240319	10100	-35.05	20240108	6110	7.36	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
70	20240319	120836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6630	-40	5	-0.60	85510110	12902	13.77	6680	6690	6600	8670	4670	6670	6627.66	11.09	0	-1830	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	774	14.80	2.30	12	0.11	448.00	2882.00	10100	20240108	-34.36	6110	20231024	8.51	10100	-34.36	20240108	6600	0.45	20240319	10100	-34.36	20240108	6110	8.51	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
71	20240319	110838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	-30	5	-0.45	71393860	10767	11.49	6680	6690	6600	8670	4670	6670	6630.80	11.09	0	-1957	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	775	14.82	2.30	12	0.09	448.00	2882.00	10100	20240108	-34.26	6110	20231024	8.67	10100	-34.26	20240108	6600	0.61	20240319	10100	-34.26	20240108	6110	8.67	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
72	20240319	100841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	-30	5	-0.45	35099000	5287	5.64	6680	6690	6600	8670	4670	6670	6638.74	11.09	0	-1220	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	775	14.82	2.30	12	0.05	448.00	2882.00	10100	20240108	-34.26	6110	20231024	8.67	10100	-34.26	20240108	6600	0.61	20240319	10100	-34.26	20240108	6110	8.67	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
73	20240319	090841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6680	10	2	0.15	3256380	488	0.52	6680	6690	6650	8670	4670	6670	6672.91	11.09	0	-278	7076	6872	6736	6532	6396	6805	6465	58	2000	500	4660	10	1	11666922	779	14.91	2.32	12	0.00	448.00	2882.00	10100	20240108	-33.86	6110	20231024	9.33	10100	-33.86	20240108	6600	1.21	20240305	10100	-33.86	20240108	6110	9.33	20231024	2.22	N	150900	500	58 억		1293866	N	N	0	N	00	N
74	20240318	160835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6670	-150	5	-2.20	626317090	93663	410.86	6830	6940	6600	8860	4780	6820	6686.92	11.08	0	1611	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	778	14.89	2.31	12	0.80	448.00	2882.00	10100	20240108	-33.96	6110	20231024	9.17	10100	-33.96	20240108	6600	1.06	20240318	10100	-33.96	20240108	6110	9.17	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
75	20240318	150835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6690	-130	5	-1.91	612159500	91542	401.55	6830	6940	6600	8860	4780	6820	6687.20	11.08	0	1814	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	781	14.93	2.32	12	0.78	448.00	2882.00	10100	20240108	-33.76	6110	20231024	9.49	10100	-33.76	20240108	6600	1.36	20240318	10100	-33.76	20240108	6110	9.49	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
76	20240318	140835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6670	-150	5	-2.20	599734430	89673	393.35	6830	6940	6600	8860	4780	6820	6688.02	11.08	0	1235	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	778	14.89	2.31	12	0.77	448.00	2882.00	10100	20240108	-33.96	6110	20231024	9.17	10100	-33.96	20240108	6600	1.06	20240318	10100	-33.96	20240108	6110	9.17	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
77	20240318	130835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	-180	5	-2.64	565045290	84437	370.39	6830	6940	6600	8860	4780	6820	6691.92	11.08	0	-726	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	775	14.82	2.30	12	0.72	448.00	2882.00	10100	20240108	-34.26	6110	20231024	8.67	10100	-34.26	20240108	6600	0.61	20240318	10100	-34.26	20240108	6110	8.67	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
78	20240318	120828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	-180	5	-2.64	460398980	68623	301.02	6830	6940	6610	8860	4780	6820	6709.11	11.08	0	-2217	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	775	14.82	2.30	12	0.59	448.00	2882.00	10100	20240108	-34.26	6110	20231024	8.67	10100	-34.26	20240108	6600	0.61	20240305	10100	-34.26	20240108	6110	8.67	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
79	20240318	110837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6650	-170	5	-2.49	316200080	46883	205.65	6830	6940	6650	8860	4780	6820	6744.45	11.08	0	-5040	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	776	14.84	2.31	12	0.40	448.00	2882.00	10100	20240108	-34.16	6110	20231024	8.84	10100	-34.16	20240108	6600	0.76	20240305	10100	-34.16	20240108	6110	8.84	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
80	20240318	100835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6680	-140	5	-2.05	197478540	29088	127.60	6830	6940	6660	8860	4780	6820	6789.00	11.08	0	-5826	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	779	14.91	2.32	12	0.25	448.00	2882.00	10100	20240108	-33.86	6110	20231024	9.33	10100	-33.86	20240108	6600	1.21	20240305	10100	-33.86	20240108	6110	9.33	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
81	20240318	090834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6840	20	2	0.29	29187630	4280	18.77	6830	6940	6800	8860	4780	6820	6819.54	11.08	0	-2579	6973	6896	6823	6746	6673	6860	6710	58	2040	500	4770	10	1	11666922	798	15.27	2.37	12	0.04	448.00	2882.00	10100	20240108	-32.28	6110	20231024	11.95	10100	-32.28	20240108	6600	3.64	20240305	10100	-32.28	20240108	6110	11.95	20231024	2.17	N	150900	500	58 억		1292799	N	N	0	N	00	N
82	20240315	160826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-30	5	-0.44	154535280	22756	58.50	6850	6900	6750	8900	4800	6850	6790.96	11.16	0	-9321	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	796	15.22	2.37	12	0.20	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
83	20240315	150755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6790	-60	5	-0.88	151364120	22290	57.30	6850	6900	6750	8900	4800	6850	6790.67	11.16	0	-9031	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	792	15.16	2.36	12	0.19	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
84	20240315	140743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6790	-60	5	-0.88	132222910	19477	50.07	6850	6900	6750	8900	4800	6850	6788.67	11.16	0	-7527	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	792	15.16	2.36	12	0.17	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
85	20240315	130827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-30	5	-0.44	99395200	14635	37.62	6850	6900	6750	8900	4800	6850	6791.61	11.16	0	-4625	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	796	15.22	2.37	12	0.13	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
86	20240315	120827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-30	5	-0.44	79727230	11740	30.18	6850	6900	6750	8900	4800	6850	6791.08	11.16	0	-4215	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	796	15.22	2.37	12	0.10	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
87	20240315	110824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-30	5	-0.44	76543010	11273	28.98	6850	6900	6750	8900	4800	6850	6789.94	11.16	0	-4031	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	796	15.22	2.37	12	0.10	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
88	20240315	100825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6830	-20	5	-0.29	38819870	5737	14.75	6850	6900	6750	8900	4800	6850	6766.58	11.16	0	-2672	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	797	15.25	2.37	12	0.05	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
89	20240315	090831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6760	-90	5	-1.31	8294660	1221	3.14	6850	6900	6760	8900	4800	6850	6793.33	11.16	0	-1153	7123	6986	6873	6736	6623	6930	6680	58	2050	500	4790	10	1	11666922	789	15.09	2.35	12	0.01	448.00	2882.00	10100	20240108	-33.07	6110	20231024	10.64	10100	-33.07	20240108	6600	2.42	20240305	10100	-33.07	20240108	6110	10.64	20231024	2.06	N	150900	500	58 억		1302248	N	N	0	N	00	N
90	20240314	160818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6850	-100	5	-1.44	262866790	38611	58.89	7010	7010	6760	9030	4870	6950	6808.08	11.26	0	-10764	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	799	15.29	2.38	12	0.33	448.00	2882.00	10100	20240108	-32.18	6110	20231024	12.11	10100	-32.18	20240108	6600	3.79	20240305	10100	-32.18	20240108	6110	12.11	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
91	20240314	150820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6830	-120	5	-1.73	242813920	35677	54.42	7010	7010	6760	9030	4870	6950	6805.90	11.26	0	-9952	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	797	15.25	2.37	12	0.31	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
92	20240314	140821	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6830	-120	5	-1.73	228423320	33573	51.21	7010	7010	6760	9030	4870	6950	6803.78	11.26	0	-8942	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	797	15.25	2.37	12	0.29	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
93	20240314	130817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6810	-140	5	-2.01	215805780	31720	48.38	7010	7010	6760	9030	4870	6950	6803.46	11.26	0	-7993	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	795	15.20	2.36	12	0.27	448.00	2882.00	10100	20240108	-32.57	6110	20231024	11.46	10100	-32.57	20240108	6600	3.18	20240305	10100	-32.57	20240108	6110	11.46	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
94	20240314	120818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	-150	5	-2.16	205292070	30174	46.02	7010	7010	6760	9030	4870	6950	6803.61	11.26	0	-7802	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	793	15.18	2.36	12	0.26	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
95	20240314	110819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6790	-160	5	-2.30	181103870	26611	40.59	7010	7010	6760	9030	4870	6950	6805.60	11.26	0	-7942	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	792	15.16	2.36	12	0.23	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
96	20240314	100826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6760	-190	5	-2.73	141002130	20698	31.57	7010	7010	6760	9030	4870	6950	6812.36	11.26	0	-5210	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	789	15.09	2.35	12	0.18	448.00	2882.00	10100	20240108	-33.07	6110	20231024	10.64	10100	-33.07	20240108	6600	2.42	20240305	10100	-33.07	20240108	6110	10.64	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
97	20240314	090822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	-30	5	-0.43	7267500	1044	1.59	7010	7010	6900	9030	4870	6950	6961.21	11.26	0	-190	7183	7066	6933	6816	6683	7000	6750	58	2080	500	4860	10	1	11666922	807	15.45	2.40	12	0.01	448.00	2882.00	10100	20240108	-31.49	6110	20231024	13.26	10100	-31.49	20240108	6600	4.85	20240305	10100	-31.49	20240108	6110	13.26	20231024	2.37	N	150900	500	58 억		1313276	N	N	0	N	00	N
98	20240313	160810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6950	80	2	1.16	453329520	65411	63.51	6980	7050	6800	8930	4810	6870	6930.48	11.38	0	-14136	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	811	15.51	2.41	12	0.56	448.00	2882.00	10100	20240108	-31.19	6110	20231024	13.75	10100	-31.19	20240108	6600	5.30	20240305	10100	-31.19	20240108	6110	13.75	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
99	20240313	150812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	90	2	1.31	449471670	64856	62.97	6980	7050	6800	8930	4810	6870	6930.30	11.38	0	-14230	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	812	15.54	2.41	12	0.56	448.00	2882.00	10100	20240108	-31.09	6110	20231024	13.91	10100	-31.09	20240108	6600	5.45	20240305	10100	-31.09	20240108	6110	13.91	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
100	20240313	140815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	90	2	1.31	414385910	59809	58.07	6980	7050	6800	8930	4810	6870	6928.49	11.38	0	-14584	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	812	15.54	2.41	12	0.51	448.00	2882.00	10100	20240108	-31.09	6110	20231024	13.91	10100	-31.09	20240108	6600	5.45	20240305	10100	-31.09	20240108	6110	13.91	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
101	20240313	130819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	50	2	0.73	352228390	50797	49.32	6980	7050	6800	8930	4810	6870	6934.04	11.38	0	-9570	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	807	15.45	2.40	12	0.44	448.00	2882.00	10100	20240108	-31.49	6110	20231024	13.26	10100	-31.49	20240108	6600	4.85	20240305	10100	-31.49	20240108	6110	13.26	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
102	20240313	120814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	100	2	1.46	276911900	39957	38.80	6980	7050	6800	8930	4810	6870	6930.25	11.38	0	-5351	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	813	15.56	2.42	12	0.34	448.00	2882.00	10100	20240108	-30.99	6110	20231024	14.08	10100	-30.99	20240108	6600	5.61	20240305	10100	-30.99	20240108	6110	14.08	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
103	20240313	110812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7000	130	2	1.89	172790470	25085	24.36	6980	7010	6800	8930	4810	6870	6888.20	11.38	0	-4632	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	817	15.62	2.43	12	0.22	448.00	2882.00	10100	20240108	-30.69	6110	20231024	14.57	10100	-30.69	20240108	6600	6.06	20240305	10100	-30.69	20240108	6110	14.57	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
104	20240313	100808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-50	5	-0.73	79833740	11640	11.30	6980	6980	6800	8930	4810	6870	6858.57	11.38	0	-6481	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	796	15.22	2.37	12	0.10	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
105	20240313	090815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-50	5	-0.73	26639270	3870	3.76	6980	6980	6810	8930	4810	6870	6883.53	11.38	0	-2489	7370	7120	6910	6660	6450	7015	6555	58	2060	500	4800	10	1	11666922	796	15.22	2.37	12	0.03	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.39	N	150900	500	58 억		1327401	N	N	1	N	00	N
106	20240312	160802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6870	60	2	0.88	696561060	102808	229.50	6930	7160	6700	8850	4770	6810	6775.15	11.14	0	27301	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	802	15.33	2.38	12	0.88	448.00	2882.00	10100	20240108	-31.98	6110	20231024	12.44	10100	-31.98	20240108	6600	4.09	20240305	10100	-31.98	20240108	6110	12.44	20231024	2.51	N	150900	500	58 억		1300098	N	N	1	N	00	N
107	20240312	150802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	-10	5	-0.15	683132560	100839	225.11	6930	7160	6700	8850	4770	6810	6774.49	11.14	0	27368	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	793	15.18	2.36	12	0.86	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
108	20240312	140755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6750	-60	5	-0.88	641605050	94720	211.45	6930	7160	6700	8850	4770	6810	6773.70	11.14	0	29904	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	788	15.07	2.34	12	0.81	448.00	2882.00	10100	20240108	-33.17	6110	20231024	10.47	10100	-33.17	20240108	6600	2.27	20240305	10100	-33.17	20240108	6110	10.47	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
109	20240312	130724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6790	-20	5	-0.29	590798340	87183	194.62	6930	7160	6700	8850	4770	6810	6776.53	11.14	0	32246	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	792	15.16	2.36	12	0.75	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
110	20240312	120804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	10	2	0.15	481207030	70933	158.35	6930	7160	6700	8850	4770	6810	6783.97	11.14	0	33522	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	796	15.22	2.37	12	0.61	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
111	20240312	110803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6840	30	2	0.44	450088230	66374	148.17	6930	7160	6700	8850	4770	6810	6781.09	11.14	0	34171	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	798	15.27	2.37	12	0.57	448.00	2882.00	10100	20240108	-32.28	6110	20231024	11.95	10100	-32.28	20240108	6600	3.64	20240305	10100	-32.28	20240108	6110	11.95	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
112	20240312	100803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6750	-60	5	-0.88	415818970	61330	136.91	6930	7160	6700	8850	4770	6810	6780.03	11.14	0	31590	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	788	15.07	2.34	12	0.53	448.00	2882.00	10100	20240108	-33.17	6110	20231024	10.47	10100	-33.17	20240108	6600	2.27	20240305	10100	-33.17	20240108	6110	10.47	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
113	20240312	090802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6770	-40	5	-0.59	1292900	190	0.42	6930	6930	6740	8850	4770	6810	6804.74	11.14	0	-126	7116	6962	6796	6642	6476	7040	6720	58	2040	500	4760	10	1	11666922	790	15.11	2.35	12	0.00	448.00	2882.00	10100	20240108	-32.97	6110	20231024	10.80	10100	-32.97	20240108	6600	2.58	20240305	10100	-32.97	20240108	6110	10.80	20231024	2.51	N	150900	500	58 억		1300098	N	N	0	N	00	N
114	20240311	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	110	2	1.64	304833230	44795	38.43	6770	6950	6630	8710	4690	6700	6805.08	11.25	0	-12894	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	795	15.20	2.36	12	0.38	448.00	2882.00	10100	20240108	-32.57	6110	20231024	11.46	10100	-32.57	20240108	6600	3.18	20240305	10100	-32.57	20240108	6110	11.46	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
115	20240311	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	130	2	1.94	296902360	43627	37.43	6770	6950	6630	8710	4690	6700	6805.48	11.25	0	-12686	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	797	15.25	2.37	12	0.37	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
116	20240311	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	130	2	1.94	240476500	35341	30.32	6770	6950	6630	8710	4690	6700	6804.47	11.25	0	-9515	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	797	15.25	2.37	12	0.30	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
117	20240311	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	180	2	2.69	217654440	32010	27.46	6770	6950	6630	8710	4690	6700	6799.59	11.25	0	-8304	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	803	15.36	2.39	12	0.27	448.00	2882.00	10100	20240108	-31.88	6110	20231024	12.60	10100	-31.88	20240108	6600	4.24	20240305	10100	-31.88	20240108	6110	12.60	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
118	20240311	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	110	2	1.64	170466070	25137	21.57	6770	6950	6630	8710	4690	6700	6781.49	11.25	0	-10189	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	795	15.20	2.36	12	0.22	448.00	2882.00	10100	20240108	-32.57	6110	20231024	11.46	10100	-32.57	20240108	6600	3.18	20240305	10100	-32.57	20240108	6110	11.46	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
119	20240311	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	100	2	1.49	148267570	21863	18.76	6770	6950	6630	8710	4690	6700	6781.68	11.25	0	-9151	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	793	15.18	2.36	12	0.19	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
120	20240311	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	120	2	1.79	139849810	20627	17.70	6770	6950	6630	8710	4690	6700	6779.95	11.25	0	-8792	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	796	15.22	2.37	12	0.18	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
121	20240311	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-20	5	-0.30	2206420	330	0.28	6770	6770	6680	8710	4690	6700	6685.95	11.25	0	-131	7046	6872	6756	6582	6466	6815	6525	58	2010	500	4690	10	1	11666922	779	14.91	2.32	12	0.00	448.00	2882.00	10100	20240108	-33.86	6110	20231024	9.33	10100	-33.86	20240108	6600	1.21	20240305	10100	-33.86	20240108	6110	9.33	20231024	2.60	N	150900	500	58 억		1312992	N	N	0	N	00	N
122	20240308	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-120	5	-1.76	784644900	116518	160.50	6900	6930	6640	8860	4780	6820	6734.08	11.12	0	15736	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	782	14.96	2.32	12	1.00	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6600	1.52	20240305	10100	-33.66	20240108	6110	9.66	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
123	20240308	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-120	5	-1.76	776397790	115284	158.80	6900	6930	6640	8860	4780	6820	6734.63	11.12	0	16166	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	782	14.96	2.32	12	0.99	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6600	1.52	20240305	10100	-33.66	20240108	6110	9.66	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
124	20240308	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-130	5	-1.91	747715340	110984	152.88	6900	6930	6640	8860	4780	6820	6737.12	11.12	0	18246	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	781	14.93	2.32	12	0.95	448.00	2882.00	10100	20240108	-33.76	6110	20231024	9.49	10100	-33.76	20240108	6600	1.36	20240305	10100	-33.76	20240108	6110	9.49	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
125	20240308	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-100	5	-1.47	643935290	95446	131.48	6900	6930	6700	8860	4780	6820	6746.57	11.12	0	28838	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	784	15.00	2.33	12	0.82	448.00	2882.00	10100	20240108	-33.47	6110	20231024	9.98	10100	-33.47	20240108	6600	1.82	20240305	10100	-33.47	20240108	6110	9.98	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
126	20240308	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-40	5	-0.59	580181920	85965	118.42	6900	6930	6700	8860	4780	6820	6749.02	11.12	0	34000	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	791	15.13	2.35	12	0.74	448.00	2882.00	10100	20240108	-32.87	6110	20231024	10.97	10100	-32.87	20240108	6600	2.73	20240305	10100	-32.87	20240108	6110	10.97	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
127	20240308	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-120	5	-1.76	379492640	56114	77.30	6900	6930	6700	8860	4780	6820	6762.85	11.12	0	14864	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	782	14.96	2.32	12	0.48	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6600	1.52	20240305	10100	-33.66	20240108	6110	9.66	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
128	20240308	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-20	5	-0.29	170526730	25068	34.53	6900	6930	6720	8860	4780	6820	6802.54	11.12	0	25	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	793	15.18	2.36	12	0.21	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
129	20240308	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	30	2	0.44	42808380	6207	8.55	6900	6930	6820	8860	4780	6820	6897.23	11.12	0	202	7033	6926	6763	6656	6493	6980	6710	58	2040	500	4770	10	1	11666922	799	15.29	2.38	12	0.05	448.00	2882.00	10100	20240108	-32.18	6110	20231024	12.11	10100	-32.18	20240108	6600	3.79	20240305	10100	-32.18	20240108	6110	12.11	20231024	2.63	N	150900	500	58 억		1297256	N	N	0	N	00	N
130	20240307	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	110	2	1.64	485026230	72583	70.14	6730	6870	6600	8720	4700	6710	6682.36	11.18	0	-8064	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	796	15.22	2.37	12	0.62	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240307	10100	-32.48	20240108	6110	11.62	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
131	20240307	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	80	2	1.19	466489710	69855	67.50	6730	6870	6600	8720	4700	6710	6677.97	11.18	0	-6103	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	792	15.16	2.36	12	0.60	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240307	10100	-32.77	20240108	6110	11.13	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
132	20240307	140735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-10	5	-0.15	437477230	65550	63.34	6730	6870	6600	8720	4700	6710	6673.95	11.18	0	-7801	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	782	14.96	2.32	12	0.56	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6600	1.52	20240307	10100	-33.66	20240108	6110	9.66	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
133	20240307	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-50	5	-0.75	332815180	49833	48.15	6730	6870	6600	8720	4700	6710	6678.61	11.18	0	-14077	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	777	14.87	2.31	12	0.43	448.00	2882.00	10100	20240108	-34.06	6110	20231024	9.00	10100	-34.06	20240108	6600	0.91	20240307	10100	-34.06	20240108	6110	9.00	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
134	20240307	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-20	5	-0.30	305984120	45795	44.25	6730	6870	6600	8720	4700	6710	6681.61	11.18	0	-11947	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	781	14.93	2.32	12	0.39	448.00	2882.00	10100	20240108	-33.76	6110	20231024	9.49	10100	-33.76	20240108	6600	1.36	20240307	10100	-33.76	20240108	6110	9.49	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
135	20240307	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-10	5	-0.15	273691960	40964	39.58	6730	6870	6600	8720	4700	6710	6681.28	11.18	0	-9531	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	782	14.96	2.32	12	0.35	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6600	1.52	20240307	10100	-33.66	20240108	6110	9.66	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
136	20240307	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	20	2	0.30	218994130	32750	31.65	6730	6870	6600	8720	4700	6710	6686.84	11.18	0	-9341	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	785	15.02	2.34	12	0.28	448.00	2882.00	10100	20240108	-33.37	6110	20231024	10.15	10100	-33.37	20240108	6600	1.97	20240307	10100	-33.37	20240108	6110	10.15	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
137	20240307	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	110	2	1.64	17198260	2531	2.45	6730	6870	6730	8720	4700	6710	6795.05	11.18	0	378	7110	6910	6810	6610	6510	6860	6560	58	2010	500	4690	10	1	11666922	796	15.22	2.37	12	0.02	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.66	N	150900	500	58 억		1304277	N	N	1	N	00	N
138	20240306	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-90	5	-1.32	703601700	103452	222.24	6800	7010	6710	8840	4760	6800	6801.56	10.98	0	23563	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	783	14.98	2.33	12	0.89	448.00	2882.00	10100	20240108	-33.56	6110	20231024	9.82	10100	-33.56	20240108	6600	1.67	20240305	10100	-33.56	20240108	6110	9.82	20231024	2.40	N	150900	500	58 억		1280525	N	N	1	N	00	N
139	20240306	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-50	5	-0.74	643020290	94461	202.93	6800	7010	6730	8840	4760	6800	6807.26	10.98	0	19251	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	788	15.07	2.34	12	0.81	448.00	2882.00	10100	20240108	-33.17	6110	20231024	10.47	10100	-33.17	20240108	6600	2.27	20240305	10100	-33.17	20240108	6110	10.47	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
140	20240306	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	497398970	72893	156.59	6800	7010	6730	8840	4760	6800	6823.70	10.98	0	11219	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	792	15.16	2.36	12	0.62	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
141	20240306	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	20	2	0.29	445927280	65299	140.28	6800	7010	6730	8840	4760	6800	6829.02	10.98	0	9608	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	796	15.22	2.37	12	0.56	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
142	20240306	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-50	5	-0.74	401242580	58702	126.11	6800	7010	6730	8840	4760	6800	6835.26	10.98	0	7717	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	788	15.07	2.34	12	0.50	448.00	2882.00	10100	20240108	-33.17	6110	20231024	10.47	10100	-33.17	20240108	6600	2.27	20240305	10100	-33.17	20240108	6110	10.47	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
143	20240306	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	10	2	0.15	337077000	49211	105.72	6800	7010	6760	8840	4760	6800	6849.66	10.98	0	5525	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	795	15.20	2.36	12	0.42	448.00	2882.00	10100	20240108	-32.57	6110	20231024	11.46	10100	-32.57	20240108	6600	3.18	20240305	10100	-32.57	20240108	6110	11.46	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
144	20240306	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	20	2	0.29	260189740	37887	81.39	6800	7010	6780	8840	4760	6800	6867.58	10.98	0	3946	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	796	15.22	2.37	12	0.32	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6600	3.33	20240305	10100	-32.48	20240108	6110	11.62	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
145	20240306	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	14826240	2180	4.68	6800	6850	6780	8840	4760	6800	6801.04	10.98	0	-635	7040	6920	6760	6640	6480	6840	6560	58	2040	500	4760	10	1	11666922	793	15.18	2.36	12	0.02	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.40	N	150900	500	58 억		1280525	N	N	75	N	00	N
146	20240305	160733	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	0	3	0.00	315097440	46530	9.71	6850	6880	6600	8840	4760	6800	6771.91	11.09	0	-13793	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	793	15.18	2.36	12	0.40	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6600	3.03	20240305	10100	-32.67	20240108	6110	11.29	20231024	2.38	N	150900	500	58 억		1293757	N	N	75	N	01	N
147	20240305	150732	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	307363840	45391	9.47	6850	6880	6600	8840	4760	6800	6771.47	11.09	0	-13742	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	792	15.16	2.36	12	0.39	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
148	20240305	140725	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-20	5	-0.29	263387190	38894	8.11	6850	6880	6600	8840	4760	6800	6771.92	11.09	0	-8411	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	791	15.13	2.35	12	0.33	448.00	2882.00	10100	20240108	-32.87	6110	20231024	10.97	10100	-32.87	20240108	6600	2.73	20240305	10100	-32.87	20240108	6110	10.97	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
149	20240305	130722	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	30	2	0.44	245096400	36194	7.55	6850	6880	6600	8840	4760	6800	6771.74	11.09	0	-7815	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	797	15.25	2.37	12	0.31	448.00	2882.00	10100	20240108	-32.38	6110	20231024	11.78	10100	-32.38	20240108	6600	3.48	20240305	10100	-32.38	20240108	6110	11.78	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
150	20240305	120727	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	40	2	0.59	207833110	30737	6.41	6850	6880	6600	8840	4760	6800	6761.66	11.09	0	-4611	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	798	15.27	2.37	12	0.26	448.00	2882.00	10100	20240108	-32.28	6110	20231024	11.95	10100	-32.28	20240108	6600	3.64	20240305	10100	-32.28	20240108	6110	11.95	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
151	20240305	110728	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-20	5	-0.29	189163760	27985	5.84	6850	6880	6600	8840	4760	6800	6759.47	11.09	0	-3834	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	791	15.13	2.35	12	0.24	448.00	2882.00	10100	20240108	-32.87	6110	20231024	10.97	10100	-32.87	20240108	6600	2.73	20240305	10100	-32.87	20240108	6110	10.97	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
152	20240305	100724	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	148639010	22006	4.59	6850	6880	6600	8840	4760	6800	6754.47	11.09	0	-5579	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	792	15.16	2.36	12	0.19	448.00	2882.00	10100	20240108	-32.77	6110	20231024	11.13	10100	-32.77	20240108	6600	2.88	20240305	10100	-32.77	20240108	6110	11.13	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
153	20240305	090724	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-160	5	-2.35	38199470	5649	1.18	6850	6850	6640	8840	4760	6800	6762.16	11.09	0	-3572	7640	7220	6940	6520	6240	7080	6380	58	2040	500	4760	10	1	11666922	775	14.82	2.30	12	0.05	448.00	2882.00	10100	20240108	-34.26	6110	20231024	8.67	10100	-34.26	20240108	6640	0.00	20240305	10100	-34.26	20240108	6110	8.67	20231024	2.38	N	150900	500	58 억		1293757	N	N	2	N	01	N
154	20240304	160727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	-570	5	-7.73	3271342810	478029	3360.25	7360	7360	6660	9580	5160	7370	6843.57	10.40	0	82704	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	793	15.18	2.36	12	4.10	448.00	2882.00	10100	20240108	-32.67	6110	20231024	11.29	10100	-32.67	20240108	6660	2.10	20240304	10100	-32.67	20240108	6110	11.29	20231024	2.40	N	150900	500	58 억		1213228	N	N	2	N	00	N
155	20240304	150722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6700	-670	5	-9.09	3131712580	457288	3214.45	7360	7360	6660	9580	5160	7370	6848.44	10.40	0	80014	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	782	14.96	2.32	12	3.92	448.00	2882.00	10100	20240108	-33.66	6110	20231024	9.66	10100	-33.66	20240108	6660	0.60	20240304	10100	-33.66	20240108	6110	9.66	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
156	20240304	140650	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-550	5	-7.46	2675000170	389309	2736.60	7360	7360	6700	9580	5160	7370	6871.15	10.40	0	65017	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	796	15.22	2.37	12	3.34	448.00	2882.00	10100	20240108	-32.48	6110	20231024	11.62	10100	-32.48	20240108	6700	1.79	20240304	10100	-32.48	20240108	6110	11.62	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
157	20240304	130717	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6760	-610	5	-8.28	2070384040	299675	2106.53	7360	7360	6750	9580	5160	7370	6908.76	10.40	0	47187	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	789	15.09	2.35	12	2.57	448.00	2882.00	10100	20240108	-33.07	6110	20231024	10.64	10100	-33.07	20240108	6750	0.15	20240304	10100	-33.07	20240108	6110	10.64	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
158	20240304	120652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6890	-480	5	-6.51	1431781950	205513	1444.63	7360	7360	6810	9580	5160	7370	6966.86	10.40	0	19354	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	804	15.38	2.39	12	1.76	448.00	2882.00	10100	20240108	-31.78	6110	20231024	12.77	10100	-31.78	20240108	6810	1.17	20240304	10100	-31.78	20240108	6110	12.77	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
159	20240304	110711	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	-450	5	-6.11	903326240	128447	902.90	7360	7360	6920	9580	5160	7370	7032.67	10.40	0	5294	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	807	15.45	2.40	12	1.10	448.00	2882.00	10100	20240108	-31.49	6110	20231024	13.26	10100	-31.49	20240108	6920	0.00	20240304	10100	-31.49	20240108	6110	13.26	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
160	20240304	100712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7010	-360	5	-4.88	485211080	68389	480.73	7360	7360	6980	9580	5160	7370	7094.86	10.40	0	1118	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	818	15.65	2.43	12	0.59	448.00	2882.00	10100	20240108	-30.59	6110	20231024	14.73	10100	-30.59	20240108	6980	0.43	20240304	10100	-30.59	20240108	6110	14.73	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N
161	20240304	090714	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7350	-20	5	-0.27	2679870	365	2.57	7360	7360	7300	9580	5160	7370	7341.96	10.40	0	-230	7510	7440	7310	7240	7110	7475	7275	58	2210	500	5150	10	1	11666922	858	16.41	2.55	12	0.00	448.00	2882.00	10100	20240108	-27.23	6110	20231024	20.29	10100	-27.23	20240108	7180	2.37	20240229	10100	-27.23	20240108	6110	20.29	20231024	2.40	N	150900	500	58 억		1213228	N	N	0	N	00	N