KissMeData/373170/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	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	70	2	0.51	59383410	4341	25.67	13660	13790	13600	17710	9550	13630	13679.60	1.31	0	187	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	683	22.76	2.96	12	0.09	602.00	4626.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
3	20240329	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	80	2	0.59	56623240	4139	24.48	13660	13790	13600	17710	9550	13630	13680.42	1.31	0	154	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	684	22.77	2.96	12	0.08	602.00	4626.00	49750	20230811	-72.44	12820	20240205	6.94	17790	-22.93	20240111	12820	6.94	20240205	49750	-72.44	20230811	12820	6.94	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
4	20240329	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	70	2	0.51	44661130	3268	19.33	13660	13700	13600	17710	9550	13630	13666.20	1.31	0	-99	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	683	22.76	2.96	12	0.07	602.00	4626.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
5	20240329	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-10	5	-0.07	24844290	1821	10.77	13660	13700	13600	17710	9550	13630	13643.21	1.31	0	-71	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	679	22.62	2.94	12	0.04	602.00	4626.00	49750	20230811	-72.62	12820	20240205	6.24	17790	-23.44	20240111	12820	6.24	20240205	49750	-72.62	20230811	12820	6.24	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
6	20240329	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	30	2	0.22	19068790	1398	8.27	13660	13700	13600	17710	9550	13630	13640.05	1.31	0	-71	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	681	22.69	2.95	12	0.03	602.00	4626.00	49750	20230811	-72.54	12820	20240205	6.55	17790	-23.22	20240111	12820	6.55	20240205	49750	-72.54	20230811	12820	6.55	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
7	20240329	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	60	2	0.44	14183820	1040	6.15	13660	13700	13600	17710	9550	13630	13638.29	1.31	0	7	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	683	22.74	2.96	12	0.02	602.00	4626.00	49750	20230811	-72.48	12820	20240205	6.79	17790	-23.05	20240111	12820	6.79	20240205	49750	-72.48	20230811	12820	6.79	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
8	20240329	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	60	2	0.44	8152170	598	3.54	13660	13700	13600	17710	9550	13630	13632.39	1.31	0	7	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	683	22.74	2.96	12	0.01	602.00	4626.00	49750	20230811	-72.48	12820	20240205	6.79	17790	-23.05	20240111	12820	6.79	20240205	49750	-72.48	20230811	12820	6.79	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
9	20240329	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	-20	5	-0.15	2238300	164	0.97	13660	13670	13610	17710	9550	13630	13648.17	1.31	0	7	14056	13842	13736	13522	13416	13790	13470	5	4080	100	8450	10	1	4987730	679	22.61	2.94	12	0.00	602.00	4626.00	49750	20230811	-72.64	12820	20240205	6.16	17790	-23.50	20240111	12820	6.16	20240205	49750	-72.64	20230811	12820	6.16	20240205	1.18	N	373170	100	4 억		65257	N	N	0	N	00	N
10	20240328	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	-170	5	-1.23	232312630	16902	275.68	13900	13950	13630	17940	9660	13800	13744.70	1.23	0	463	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	680	17.52	9.43	12	0.34	778.00	1445.00	49750	20230811	-72.60	12820	20240205	6.32	17790	-23.38	20240111	12820	6.32	20240205	49750	-72.60	20230811	12820	6.32	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
11	20240328	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	-170	5	-1.23	229613650	16704	272.45	13900	13950	13630	17940	9660	13800	13746.03	1.23	0	629	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	680	17.52	9.43	12	0.33	778.00	1445.00	49750	20230811	-72.60	12820	20240205	6.32	17790	-23.38	20240111	12820	6.32	20240205	49750	-72.60	20230811	12820	6.32	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
12	20240328	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	-160	5	-1.16	209151780	15203	247.97	13900	13950	13630	17940	9660	13800	13757.27	1.23	0	1221	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	680	17.53	9.44	12	0.30	778.00	1445.00	49750	20230811	-72.58	12820	20240205	6.40	17790	-23.33	20240111	12820	6.40	20240205	49750	-72.58	20230811	12820	6.40	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
13	20240328	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	-100	5	-0.72	171543180	12450	203.07	13900	13950	13690	17940	9660	13800	13778.57	1.23	0	427	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	683	17.61	9.48	12	0.25	778.00	1445.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
14	20240328	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13720	-80	5	-0.58	98777160	7177	117.06	13900	13950	13700	17940	9660	13800	13763.02	1.23	0	248	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	684	17.63	9.49	12	0.14	778.00	1445.00	49750	20230811	-72.42	12820	20240205	7.02	17790	-22.88	20240111	12820	7.02	20240205	49750	-72.42	20230811	12820	7.02	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
15	20240328	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-60	5	-0.43	56328180	4086	66.64	13900	13950	13730	17940	9660	13800	13785.65	1.23	0	-497	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	685	17.66	9.51	12	0.08	778.00	1445.00	49750	20230811	-72.38	12820	20240205	7.18	17790	-22.77	20240111	12820	7.18	20240205	49750	-72.38	20230811	12820	7.18	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
16	20240328	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-20	5	-0.14	11831980	857	13.98	13900	13950	13780	17940	9660	13800	13806.28	1.23	0	-525	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	687	17.71	9.54	12	0.02	778.00	1445.00	49750	20230811	-72.30	12820	20240205	7.49	17790	-22.54	20240111	12820	7.49	20240205	49750	-72.30	20230811	12820	7.49	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
17	20240328	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	0	3	0.00	249200	18	0.29	13900	13900	13800	17940	9660	13800	13844.44	1.23	0	0	14106	13952	13836	13682	13566	13895	13625	5	4140	100	8550	10	1	4987730	688	17.74	9.55	12	0.00	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.17	N	373170	100	4 억		61382	N	N	0	N	00	N
18	20240327	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-140	5	-1.00	84496770	6130	38.75	13900	13990	13720	18120	9760	13940	13784.14	1.27	0	-2160	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	688	17.74	9.55	12	0.12	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
19	20240327	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-180	5	-1.29	66198090	4803	30.36	13900	13990	13720	18120	9760	13940	13782.65	1.27	0	-2031	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	686	17.69	9.52	12	0.10	778.00	1445.00	49750	20230811	-72.34	12820	20240205	7.33	17790	-22.65	20240111	12820	7.33	20240205	49750	-72.34	20230811	12820	7.33	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
20	20240327	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	-60	5	-0.43	52643160	3818	24.13	13900	13990	13720	18120	9760	13940	13788.15	1.27	0	-1936	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	692	17.84	9.61	12	0.08	778.00	1445.00	49750	20230811	-72.10	12820	20240205	8.27	17790	-21.98	20240111	12820	8.27	20240205	49750	-72.10	20230811	12820	8.27	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
21	20240327	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-150	5	-1.08	42924510	3114	19.68	13900	13990	13720	18120	9760	13940	13784.36	1.27	0	-1656	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	688	17.72	9.54	12	0.06	778.00	1445.00	49750	20230811	-72.28	12820	20240205	7.57	17790	-22.48	20240111	12820	7.57	20240205	49750	-72.28	20230811	12820	7.57	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
22	20240327	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-190	5	-1.36	38381410	2783	17.59	13900	13990	13720	18120	9760	13940	13791.38	1.27	0	-1510	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	686	17.67	9.52	12	0.06	778.00	1445.00	49750	20230811	-72.36	12820	20240205	7.25	17790	-22.71	20240111	12820	7.25	20240205	49750	-72.36	20230811	12820	7.25	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
23	20240327	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	-210	5	-1.51	31943180	2314	14.63	13900	13990	13730	18120	9760	13940	13804.31	1.27	0	-1453	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	685	17.65	9.50	12	0.05	778.00	1445.00	49750	20230811	-72.40	12820	20240205	7.10	17790	-22.82	20240111	12820	7.10	20240205	49750	-72.40	20230811	12820	7.10	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
24	20240327	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	-30	5	-0.22	17262660	1247	7.88	13900	13990	13770	18120	9760	13940	13843.35	1.27	0	-620	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	694	17.88	9.63	12	0.03	778.00	1445.00	49750	20230811	-72.04	12820	20240205	8.50	17790	-21.81	20240111	12820	8.50	20240205	49750	-72.04	20230811	12820	8.50	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
25	20240327	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-130	5	-0.93	3438170	248	1.57	13900	13900	13810	18120	9760	13940	13863.59	1.27	0	-12	14433	14186	13983	13736	13533	14085	13635	5	4180	100	8640	10	1	4987730	689	17.75	9.56	12	0.00	778.00	1445.00	49750	20230811	-72.24	12820	20240205	7.72	17790	-22.37	20240111	12820	7.72	20240205	49750	-72.24	20230811	12820	7.72	20240205	1.14	N	373170	100	4 억		63542	N	N	0	N	00	N
26	20240326	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	-10	5	-0.07	220710480	15704	216.70	13950	14230	13780	18130	9770	13950	14054.41	1.26	0	-1612	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	695	17.92	9.65	12	0.31	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
27	20240326	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-150	5	-1.08	217106850	15444	213.11	13950	14230	13790	18130	9770	13950	14057.68	1.26	0	-1526	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	688	17.74	9.55	12	0.31	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
28	20240326	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13990	40	2	0.29	191598000	13609	187.79	13950	14230	13910	18130	9770	13950	14078.77	1.26	0	-979	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	698	17.98	9.68	12	0.27	778.00	1445.00	49750	20230811	-71.88	12820	20240205	9.13	17790	-21.36	20240111	12820	9.13	20240205	49750	-71.88	20230811	12820	9.13	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
29	20240326	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	160	2	1.15	161836450	11491	158.56	13950	14230	13910	18130	9770	13950	14083.76	1.26	0	541	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	704	18.14	9.76	12	0.23	778.00	1445.00	49750	20230811	-71.64	12820	20240205	10.06	17790	-20.69	20240111	12820	10.06	20240205	49750	-71.64	20230811	12820	10.06	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
30	20240326	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	140	2	1.00	125784210	8944	123.42	13950	14200	13910	18130	9770	13950	14063.53	1.26	0	185	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	703	18.11	9.75	12	0.18	778.00	1445.00	49750	20230811	-71.68	12820	20240205	9.91	17790	-20.80	20240111	12820	9.91	20240205	49750	-71.68	20230811	12820	9.91	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
31	20240326	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	50	2	0.36	121229430	8620	118.95	13950	14200	13910	18130	9770	13950	14063.74	1.26	0	111	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	698	17.99	9.69	12	0.17	778.00	1445.00	49750	20230811	-71.86	12820	20240205	9.20	17790	-21.30	20240111	12820	9.20	20240205	49750	-71.86	20230811	12820	9.20	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
32	20240326	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	150	2	1.08	78615620	5581	77.01	13950	14200	13910	18130	9770	13950	14086.30	1.26	0	568	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	703	18.12	9.76	12	0.11	778.00	1445.00	49750	20230811	-71.66	12820	20240205	9.98	17790	-20.74	20240111	12820	9.98	20240205	49750	-71.66	20230811	12820	9.98	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
33	20240326	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-30	5	-0.22	8200340	589	8.13	13950	13950	13910	18130	9770	13950	13922.48	1.26	0	-382	14256	14102	13876	13722	13496	13990	13610	5	4180	100	8640	10	1	4987730	694	17.89	9.63	12	0.01	778.00	1445.00	49750	20230811	-72.02	12820	20240205	8.58	17790	-21.75	20240111	12820	8.58	20240205	49750	-72.02	20230811	12820	8.58	20240205	1.13	N	373170	100	4 억		63091	N	N	0	N	00	N
34	20240325	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	-30	5	-0.21	100036590	7247	37.11	13980	14030	13650	18170	9790	13980	13803.86	1.31	0	-2179	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	696	17.93	9.65	12	0.15	778.00	1445.00	49750	20230811	-71.96	12820	20240205	8.81	17790	-21.59	20240111	12820	8.81	20240205	49750	-71.96	20230811	12820	8.81	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
35	20240325	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	-40	5	-0.29	95725300	6938	35.52	13980	14030	13650	18170	9790	13980	13797.25	1.31	0	-2153	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	695	17.92	9.65	12	0.14	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
36	20240325	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-230	5	-1.65	85710910	6215	31.82	13980	14030	13650	18170	9790	13980	13790.98	1.31	0	-2153	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	686	17.67	9.52	12	0.12	778.00	1445.00	49750	20230811	-72.36	12820	20240205	7.25	17790	-22.71	20240111	12820	7.25	20240205	49750	-72.36	20230811	12820	7.25	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
37	20240325	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-190	5	-1.36	60750910	4403	22.54	13980	14030	13650	18170	9790	13980	13797.62	1.31	0	-1284	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	688	17.72	9.54	12	0.09	778.00	1445.00	49750	20230811	-72.28	12820	20240205	7.57	17790	-22.48	20240111	12820	7.57	20240205	49750	-72.28	20230811	12820	7.57	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
38	20240325	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-200	5	-1.43	58166690	4216	21.59	13980	14030	13650	18170	9790	13980	13796.65	1.31	0	-1261	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	687	17.71	9.54	12	0.08	778.00	1445.00	49750	20230811	-72.30	12820	20240205	7.49	17790	-22.54	20240111	12820	7.49	20240205	49750	-72.30	20230811	12820	7.49	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
39	20240325	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-210	5	-1.50	57285050	4152	21.26	13980	14030	13650	18170	9790	13980	13796.98	1.31	0	-1291	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	687	17.70	9.53	12	0.08	778.00	1445.00	49750	20230811	-72.32	12820	20240205	7.41	17790	-22.60	20240111	12820	7.41	20240205	49750	-72.32	20230811	12820	7.41	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
40	20240325	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-150	5	-1.07	34554490	2498	12.79	13980	14030	13780	18170	9790	13980	13832.86	1.31	0	-982	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	690	17.78	9.57	12	0.05	778.00	1445.00	49750	20230811	-72.20	12820	20240205	7.88	17790	-22.26	20240111	12820	7.88	20240205	49750	-72.20	20230811	12820	7.88	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
41	20240325	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	-40	5	-0.29	3332060	239	1.22	13980	14030	13840	18170	9790	13980	13941.67	1.31	0	-207	14693	14336	13903	13546	13113	14515	13725	5	4190	100	8660	10	1	4987730	695	17.92	9.65	12	0.00	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.14	N	373170	100	4 억		65513	N	N	0	N	00	N
42	20240322	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	500	2	3.71	266980390	19220	217.40	13470	14260	13470	17520	9440	13480	13889.71	1.20	0	5381	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	697	17.97	9.67	12	0.39	778.00	1445.00	49750	20230811	-71.90	12820	20240205	9.05	17790	-21.42	20240111	12820	9.05	20240205	49750	-71.90	20230811	12820	9.05	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
43	20240322	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	420	2	3.12	251289290	18097	204.69	13470	14260	13470	17520	9440	13480	13885.69	1.20	0	5328	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	693	17.87	9.62	12	0.36	778.00	1445.00	49750	20230811	-72.06	12820	20240205	8.42	17790	-21.87	20240111	12820	8.42	20240205	49750	-72.06	20230811	12820	8.42	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
44	20240322	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	680	2	5.04	169165650	12226	138.29	13470	14200	13470	17520	9440	13480	13836.55	1.20	0	3689	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	706	18.20	9.80	12	0.25	778.00	1445.00	49750	20230811	-71.54	12820	20240205	10.45	17790	-20.40	20240111	12820	10.45	20240205	49750	-71.54	20230811	12820	10.45	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
45	20240322	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	210	2	1.56	53946540	3950	44.68	13470	13880	13470	17520	9440	13480	13657.35	1.20	0	-183	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	683	17.60	9.47	12	0.08	778.00	1445.00	49750	20230811	-72.48	12820	20240205	6.79	17790	-23.05	20240111	12820	6.79	20240205	49750	-72.48	20230811	12820	6.79	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
46	20240322	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	170	2	1.26	50053640	3665	41.45	13470	13880	13470	17520	9440	13480	13657.20	1.20	0	-348	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	681	17.54	9.45	12	0.07	778.00	1445.00	49750	20230811	-72.56	12820	20240205	6.47	17790	-23.27	20240111	12820	6.47	20240205	49750	-72.56	20230811	12820	6.47	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
47	20240322	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	250	2	1.85	38182610	2795	31.61	13470	13880	13470	17520	9440	13480	13661.04	1.20	0	-622	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	685	17.65	9.50	12	0.06	778.00	1445.00	49750	20230811	-72.40	12820	20240205	7.10	17790	-22.82	20240111	12820	7.10	20240205	49750	-72.40	20230811	12820	7.10	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
48	20240322	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	290	2	2.15	21223830	1558	17.62	13470	13880	13470	17520	9440	13480	13622.48	1.20	0	-630	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	687	17.70	9.53	12	0.03	778.00	1445.00	49750	20230811	-72.32	12820	20240205	7.41	17790	-22.60	20240111	12820	7.41	20240205	49750	-72.32	20230811	12820	7.41	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
49	20240322	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-10	5	-0.07	5978210	443	5.01	13470	13500	13470	17520	9440	13480	13494.83	1.20	0	-395	13726	13602	13526	13402	13326	13565	13365	5	4040	100	8350	10	1	4987730	672	17.31	9.32	12	0.01	778.00	1445.00	49750	20230811	-72.92	12820	20240205	5.07	17790	-24.28	20240111	12820	5.07	20240205	49750	-72.92	20230811	12820	5.07	20240205	1.11	N	373170	100	4 억		59905	N	N	0	N	00	N
50	20240321	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	10	2	0.07	119348010	8838	117.51	13500	13650	13450	17510	9430	13470	13503.96	1.18	0	1139	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	672	17.33	9.33	12	0.18	778.00	1445.00	49750	20230811	-72.90	12820	20240205	5.15	17790	-24.23	20240111	12820	5.15	20240205	49750	-72.90	20230811	12820	5.15	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
51	20240321	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	40	2	0.30	101589850	7521	100.00	13500	13650	13450	17510	9430	13470	13507.49	1.18	0	1133	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	674	17.37	9.35	12	0.15	778.00	1445.00	49750	20230811	-72.84	12820	20240205	5.38	17790	-24.06	20240111	12820	5.38	20240205	49750	-72.84	20230811	12820	5.38	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
52	20240321	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	50	2	0.37	90860760	6727	89.44	13500	13650	13450	17510	9430	13470	13506.88	1.18	0	1008	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	674	17.38	9.36	12	0.13	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
53	20240321	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	100	2	0.74	82734500	6127	81.47	13500	13650	13450	17510	9430	13470	13503.26	1.18	0	958	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	677	17.44	9.39	12	0.12	778.00	1445.00	49750	20230811	-72.72	12820	20240205	5.85	17790	-23.72	20240111	12820	5.85	20240205	49750	-72.72	20230811	12820	5.85	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
54	20240321	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	130	2	0.97	78954550	5849	77.77	13500	13640	13450	17510	9430	13470	13498.81	1.18	0	903	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	678	17.48	9.41	12	0.12	778.00	1445.00	49750	20230811	-72.66	12820	20240205	6.08	17790	-23.55	20240111	12820	6.08	20240205	49750	-72.66	20230811	12820	6.08	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
55	20240321	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	100	2	0.74	69528420	5155	68.54	13500	13640	13450	17510	9430	13470	13487.57	1.18	0	437	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	677	17.44	9.39	12	0.10	778.00	1445.00	49750	20230811	-72.72	12820	20240205	5.85	17790	-23.72	20240111	12820	5.85	20240205	49750	-72.72	20230811	12820	5.85	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
56	20240321	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	40	2	0.30	46485930	3444	45.79	13500	13640	13450	17510	9430	13470	13497.66	1.18	0	383	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	674	17.37	9.35	12	0.07	778.00	1445.00	49750	20230811	-72.84	12820	20240205	5.38	17790	-24.06	20240111	12820	5.38	20240205	49750	-72.84	20230811	12820	5.38	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
57	20240321	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	0	3	0.00	9628620	713	9.48	13500	13580	13470	17510	9430	13470	13504.38	1.18	0	16	14063	13766	13603	13306	13143	13685	13225	5	4040	100	8350	10	1	4987730	672	17.31	9.32	12	0.01	778.00	1445.00	49750	20230811	-72.92	12820	20240205	5.07	17790	-24.28	20240111	12820	5.07	20240205	49750	-72.92	20230811	12820	5.07	20240205	1.16	N	373170	100	4 억		58765	N	N	0	N	00	N
58	20240320	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-230	5	-1.68	99173500	7331	88.19	13900	13900	13440	17810	9590	13700	13527.96	1.22	0	-2163	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	672	17.31	9.32	12	0.15	778.00	1445.00	49750	20230811	-72.92	12820	20240205	5.07	17790	-24.28	20240111	12820	5.07	20240205	49750	-72.92	20230811	12820	5.07	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
59	20240320	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-250	5	-1.82	88856980	6565	78.97	13900	13900	13440	17810	9590	13700	13534.96	1.22	0	-1926	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	671	17.29	9.31	12	0.13	778.00	1445.00	49750	20230811	-72.96	12820	20240205	4.91	17790	-24.40	20240111	12820	4.91	20240205	49750	-72.96	20230811	12820	4.91	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
60	20240320	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-250	5	-1.82	86078930	6359	76.49	13900	13900	13440	17810	9590	13700	13536.55	1.22	0	-1856	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	671	17.29	9.31	12	0.13	778.00	1445.00	49750	20230811	-72.96	12820	20240205	4.91	17790	-24.40	20240111	12820	4.91	20240205	49750	-72.96	20230811	12820	4.91	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
61	20240320	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-250	5	-1.82	79013050	5835	70.19	13900	13900	13440	17810	9590	13700	13541.23	1.22	0	-1515	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	671	17.29	9.31	12	0.12	778.00	1445.00	49750	20230811	-72.96	12820	20240205	4.91	17790	-24.40	20240111	12820	4.91	20240205	49750	-72.96	20230811	12820	4.91	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
62	20240320	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-190	5	-1.39	41488870	3046	36.64	13900	13900	13440	17810	9590	13700	13620.77	1.22	0	-939	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	674	17.37	9.35	12	0.06	778.00	1445.00	49750	20230811	-72.84	12820	20240205	5.38	17790	-24.06	20240111	12820	5.38	20240205	49750	-72.84	20230811	12820	5.38	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
63	20240320	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-150	5	-1.09	27739960	2025	24.36	13900	13900	13550	17810	9590	13700	13698.75	1.22	0	-918	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	676	17.42	9.38	12	0.04	778.00	1445.00	49750	20230811	-72.76	12820	20240205	5.69	17790	-23.83	20240111	12820	5.69	20240205	49750	-72.76	20230811	12820	5.69	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
64	20240320	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13670	-30	5	-0.22	17946460	1304	15.69	13900	13900	13560	17810	9590	13700	13762.62	1.22	0	-585	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	682	17.57	9.46	12	0.03	778.00	1445.00	49750	20230811	-72.52	12820	20240205	6.63	17790	-23.16	20240111	12820	6.63	20240205	49750	-72.52	20230811	12820	6.63	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
65	20240320	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	110	2	0.80	7903820	572	6.88	13900	13900	13560	17810	9590	13700	13817.87	1.22	0	-242	14086	13892	13626	13432	13166	13990	13530	5	4110	100	8490	10	1	4987730	689	17.75	9.56	12	0.01	778.00	1445.00	49750	20230811	-72.24	12820	20240205	7.72	17790	-22.37	20240111	12820	7.72	20240205	49750	-72.24	20230811	12820	7.72	20240205	1.16	N	373170	100	4 억		60836	N	N	0	N	00	N
66	20240319	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	370	2	2.78	112810430	8313	111.52	13400	13820	13360	17320	9340	13330	13570.36	1.20	0	669	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	683	17.61	9.48	12	0.17	778.00	1445.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
67	20240319	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	280	2	2.10	108995070	8033	107.77	13400	13820	13360	17320	9340	13330	13568.41	1.20	0	846	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	679	17.49	9.42	12	0.16	778.00	1445.00	49750	20230811	-72.64	12820	20240205	6.16	17790	-23.50	20240111	12820	6.16	20240205	49750	-72.64	20230811	12820	6.16	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
68	20240319	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	380	2	2.85	98452630	7255	97.33	13400	13820	13360	17320	9340	13330	13570.31	1.20	0	638	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	684	17.62	9.49	12	0.15	778.00	1445.00	49750	20230811	-72.44	12820	20240205	6.94	17790	-22.93	20240111	12820	6.94	20240205	49750	-72.44	20230811	12820	6.94	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
69	20240319	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	120	2	0.90	82786360	6104	81.89	13400	13820	13360	17320	9340	13330	13562.64	1.20	0	968	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	671	17.29	9.31	12	0.12	778.00	1445.00	49750	20230811	-72.96	12820	20240205	4.91	17790	-24.40	20240111	12820	4.91	20240205	49750	-72.96	20230811	12820	4.91	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
70	20240319	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	330	2	2.48	78484730	5785	77.61	13400	13820	13360	17320	9340	13330	13566.94	1.20	0	1028	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	681	17.56	9.45	12	0.12	778.00	1445.00	49750	20230811	-72.54	12820	20240205	6.55	17790	-23.22	20240111	12820	6.55	20240205	49750	-72.54	20230811	12820	6.55	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
71	20240319	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	170	2	1.28	73224990	5399	72.43	13400	13820	13360	17320	9340	13330	13562.69	1.20	0	1017	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	673	17.35	9.34	12	0.11	778.00	1445.00	49750	20230811	-72.86	12820	20240205	5.30	17790	-24.11	20240111	12820	5.30	20240205	49750	-72.86	20230811	12820	5.30	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
72	20240319	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	490	2	3.68	27919950	2056	27.58	13400	13820	13360	17320	9340	13330	13579.74	1.20	0	-371	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	689	17.76	9.56	12	0.04	778.00	1445.00	49750	20230811	-72.22	12820	20240205	7.80	17790	-22.32	20240111	12820	7.80	20240205	49750	-72.22	20230811	12820	7.80	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
73	20240319	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	130	2	0.98	241810	18	0.24	13400	13470	13400	17320	9340	13330	13433.89	1.20	0	6	13916	13622	13436	13142	12956	13530	13050	5	3990	100	8260	10	1	4987730	671	17.30	9.31	12	0.00	778.00	1445.00	49750	20230811	-72.94	12820	20240205	4.99	17790	-24.34	20240111	12820	4.99	20240205	49750	-72.94	20230811	12820	4.99	20240205	1.10	N	373170	100	4 억		59985	N	N	0	N	00	N
74	20240318	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-170	5	-1.26	100544020	7447	79.17	13340	13730	13250	17550	9450	13500	13501.30	1.18	0	1149	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	665	17.13	9.22	12	0.15	778.00	1445.00	49750	20230811	-73.21	12820	20240205	3.98	17790	-25.07	20240111	12820	3.98	20240205	49750	-73.21	20230811	12820	3.98	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
75	20240318	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	20	2	0.15	95930740	7102	75.50	13340	13730	13250	17550	9450	13500	13507.57	1.18	0	1291	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	674	17.38	9.36	12	0.14	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
76	20240318	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	120	2	0.89	71236610	5262	55.94	13340	13730	13250	17550	9450	13500	13537.93	1.18	0	526	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	679	17.51	9.43	12	0.11	778.00	1445.00	49750	20230811	-72.62	12820	20240205	6.24	17790	-23.44	20240111	12820	6.24	20240205	49750	-72.62	20230811	12820	6.24	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
77	20240318	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	60	2	0.44	66253160	4896	52.05	13340	13730	13250	17550	9450	13500	13532.10	1.18	0	601	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	676	17.43	9.38	12	0.10	778.00	1445.00	49750	20230811	-72.74	12820	20240205	5.77	17790	-23.78	20240111	12820	5.77	20240205	49750	-72.74	20230811	12820	5.77	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
78	20240318	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	180	2	1.33	63589900	4700	49.97	13340	13730	13250	17550	9450	13500	13529.77	1.18	0	573	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	682	17.58	9.47	12	0.09	778.00	1445.00	49750	20230811	-72.50	12820	20240205	6.71	17790	-23.10	20240111	12820	6.71	20240205	49750	-72.50	20230811	12820	6.71	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
79	20240318	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	190	2	1.41	62249250	4602	48.93	13340	13730	13250	17550	9450	13500	13526.56	1.18	0	658	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	683	17.60	9.47	12	0.09	778.00	1445.00	49750	20230811	-72.48	12820	20240205	6.79	17790	-23.05	20240111	12820	6.79	20240205	49750	-72.48	20230811	12820	6.79	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
80	20240318	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	230	2	1.70	26246290	1944	20.67	13340	13730	13250	17550	9450	13500	13501.18	1.18	0	507	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	685	17.65	9.50	12	0.04	778.00	1445.00	49750	20230811	-72.40	12820	20240205	7.10	17790	-22.82	20240111	12820	7.10	20240205	49750	-72.40	20230811	12820	7.10	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
81	20240318	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-250	5	-1.85	5314960	400	4.25	13340	13340	13250	17550	9450	13500	13287.40	1.18	0	36	14066	13782	13456	13172	12846	13925	13315	5	4050	100	8370	10	1	4987730	661	17.03	9.17	12	0.01	778.00	1445.00	49750	20230811	-73.37	12820	20240205	3.35	17790	-25.52	20240111	12820	3.35	20240205	49750	-73.37	20230811	12820	3.35	20240205	1.08	N	373170	100	4 억		58836	N	N	0	N	00	N
82	20240315	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-20	5	-0.15	126686830	9406	124.09	13390	13740	13130	17570	9470	13520	13468.72	1.19	0	-515	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	673	17.35	9.34	12	0.19	778.00	1445.00	49750	20230811	-72.86	12820	20240205	5.30	17790	-24.11	20240111	12820	5.30	20240205	49750	-72.86	20230811	12820	5.30	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
83	20240315	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	-80	5	-0.59	120983050	8984	118.52	13390	13740	13130	17570	9470	13520	13466.50	1.19	0	-436	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	670	17.28	9.30	12	0.18	778.00	1445.00	49750	20230811	-72.98	12820	20240205	4.84	17790	-24.45	20240111	12820	4.84	20240205	49750	-72.98	20230811	12820	4.84	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
84	20240315	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-120	5	-0.89	103457860	7675	101.25	13390	13740	13130	17570	9470	13520	13479.85	1.19	0	-470	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	668	17.22	9.27	12	0.15	778.00	1445.00	49750	20230811	-73.07	12820	20240205	4.52	17790	-24.68	20240111	12820	4.52	20240205	49750	-73.07	20230811	12820	4.52	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
85	20240315	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-160	5	-1.18	83010160	6148	81.11	13390	13740	13130	17570	9470	13520	13501.98	1.19	0	-26	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	666	17.17	9.25	12	0.12	778.00	1445.00	49750	20230811	-73.15	12820	20240205	4.21	17790	-24.90	20240111	12820	4.21	20240205	49750	-73.15	20230811	12820	4.21	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
86	20240315	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-50	5	-0.37	81346220	6024	79.47	13390	13740	13130	17570	9470	13520	13503.69	1.19	0	-28	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	672	17.31	9.32	12	0.12	778.00	1445.00	49750	20230811	-72.92	12820	20240205	5.07	17790	-24.28	20240111	12820	5.07	20240205	49750	-72.92	20230811	12820	5.07	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
87	20240315	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	0	3	0.00	79106160	5858	77.28	13390	13740	13130	17570	9470	13520	13503.95	1.19	0	27	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	674	17.38	9.36	12	0.12	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
88	20240315	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13720	200	2	1.48	66289390	4916	64.85	13390	13740	13130	17570	9470	13520	13484.42	1.19	0	84	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	684	17.63	9.49	12	0.10	778.00	1445.00	49750	20230811	-72.42	12820	20240205	7.02	17790	-22.88	20240111	12820	7.02	20240205	49750	-72.42	20230811	12820	7.02	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
89	20240315	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-160	5	-1.18	15033530	1132	14.93	13390	13460	13130	17570	9470	13520	13280.50	1.19	0	-367	14133	13826	13593	13286	13053	13710	13170	5	4050	100	8380	10	1	4987730	666	17.17	9.25	12	0.02	778.00	1445.00	49750	20230811	-73.15	12820	20240205	4.21	17790	-24.90	20240111	12820	4.21	20240205	49750	-73.15	20230811	12820	4.21	20240205	1.08	N	373170	100	4 억		59346	N	N	0	N	00	N
90	20240314	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-310	5	-2.24	102364010	7552	135.39	13840	13900	13360	17970	9690	13830	13554.56	1.23	0	-1841	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	674	17.38	9.36	12	0.15	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
91	20240314	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-330	5	-2.39	96796790	7140	128.00	13840	13900	13360	17970	9690	13830	13556.97	1.23	0	-1862	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	673	17.35	9.34	12	0.14	778.00	1445.00	49750	20230811	-72.86	12820	20240205	5.30	17790	-24.11	20240111	12820	5.30	20240205	49750	-72.86	20230811	12820	5.30	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
92	20240314	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13470	-360	5	-2.60	92447290	6818	122.23	13840	13900	13360	17970	9690	13830	13559.30	1.23	0	-1967	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	672	17.31	9.32	12	0.14	778.00	1445.00	49750	20230811	-72.92	12820	20240205	5.07	17790	-24.28	20240111	12820	5.07	20240205	49750	-72.92	20230811	12820	5.07	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
93	20240314	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-370	5	-2.68	79037220	5821	104.36	13840	13900	13360	17970	9690	13830	13577.95	1.23	0	-2223	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	671	17.30	9.31	12	0.12	778.00	1445.00	49750	20230811	-72.94	12820	20240205	4.99	17790	-24.34	20240111	12820	4.99	20240205	49750	-72.94	20230811	12820	4.99	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
94	20240314	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-310	5	-2.24	74178170	5460	97.88	13840	13900	13360	17970	9690	13830	13585.75	1.23	0	-2218	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	674	17.38	9.36	12	0.11	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
95	20240314	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-410	5	-2.96	65289360	4799	86.03	13840	13900	13360	17970	9690	13830	13604.78	1.23	0	-2356	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	669	17.25	9.29	12	0.10	778.00	1445.00	49750	20230811	-73.03	12820	20240205	4.68	17790	-24.56	20240111	12820	4.68	20240205	49750	-73.03	20230811	12820	4.68	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
96	20240314	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	-200	5	-1.45	30081000	2195	39.35	13840	13900	13600	17970	9690	13830	13704.33	1.23	0	-974	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	680	17.52	9.43	12	0.04	778.00	1445.00	49750	20230811	-72.60	12820	20240205	6.32	17790	-23.38	20240111	12820	6.32	20240205	49750	-72.60	20230811	12820	6.32	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
97	20240314	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	60	2	0.43	777830	56	1.00	13840	13900	13830	17970	9690	13830	13889.82	1.23	0	-14	14123	13976	13713	13566	13303	14050	13640	5	4140	100	8570	10	1	4987730	693	17.85	9.61	12	0.00	778.00	1445.00	49750	20230811	-72.08	12820	20240205	8.35	17790	-21.92	20240111	12820	8.35	20240205	49750	-72.08	20230811	12820	8.35	20240205	1.08	N	373170	100	4 억		61187	N	N	0	N	00	N
98	20240313	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	270	2	1.99	76626870	5577	80.13	13450	13860	13450	17620	9500	13560	13739.64	1.21	0	782	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	690	17.78	9.57	12	0.11	778.00	1445.00	49750	20230811	-72.20	12820	20240205	7.88	17790	-22.26	20240111	12820	7.88	20240205	49750	-72.20	20230811	12820	7.88	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
99	20240313	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	240	2	1.77	63470550	4625	66.45	13450	13860	13450	17620	9500	13560	13723.36	1.21	0	677	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	688	17.74	9.55	12	0.09	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
100	20240313	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	140	2	1.03	47367290	3457	49.67	13450	13790	13450	17620	9500	13560	13701.85	1.21	0	-56	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	683	17.61	9.48	12	0.07	778.00	1445.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
101	20240313	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	170	2	1.25	38968070	2845	40.88	13450	13780	13450	17620	9500	13560	13697.04	1.21	0	-112	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	685	17.65	9.50	12	0.06	778.00	1445.00	49750	20230811	-72.40	12820	20240205	7.10	17790	-22.82	20240111	12820	7.10	20240205	49750	-72.40	20230811	12820	7.10	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
102	20240313	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	150	2	1.11	29059580	2122	30.49	13450	13780	13450	17620	9500	13560	13694.43	1.21	0	390	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	684	17.62	9.49	12	0.04	778.00	1445.00	49750	20230811	-72.44	12820	20240205	6.94	17790	-22.93	20240111	12820	6.94	20240205	49750	-72.44	20230811	12820	6.94	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
103	20240313	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	140	2	1.03	24166680	1765	25.36	13450	13780	13450	17620	9500	13560	13692.17	1.21	0	562	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	683	17.61	9.48	12	0.04	778.00	1445.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
104	20240313	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13670	110	2	0.81	6726690	494	7.10	13450	13710	13450	17620	9500	13560	13616.78	1.21	0	107	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	682	17.57	9.46	12	0.01	778.00	1445.00	49750	20230811	-72.52	12820	20240205	6.63	17790	-23.16	20240111	12820	6.63	20240205	49750	-72.52	20230811	12820	6.63	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
105	20240313	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-40	5	-0.29	1280850	95	1.36	13450	13560	13450	17620	9500	13560	13482.63	1.21	0	19	14000	13780	13610	13390	13220	13695	13305	5	4060	100	8400	10	1	4987730	674	17.38	9.36	12	0.00	778.00	1445.00	49750	20230811	-72.82	12820	20240205	5.46	17790	-24.00	20240111	12820	5.46	20240205	49750	-72.82	20230811	12820	5.46	20240205	1.08	N	373170	100	4 억		60405	N	N	0	N	00	N
106	20240312	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-240	5	-1.74	93077250	6875	24.73	13800	13830	13440	17940	9660	13800	13538.51	1.29	0	-3968	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	676	17.43	9.38	12	0.14	778.00	1445.00	49750	20230811	-72.74	12820	20240205	5.77	17790	-23.78	20240111	12820	5.77	20240205	49750	-72.74	20230811	12820	5.77	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
107	20240312	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	-160	5	-1.16	89786120	6633	23.86	13800	13830	13440	17940	9660	13800	13536.28	1.29	0	-3907	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	680	17.53	9.44	12	0.13	778.00	1445.00	49750	20230811	-72.58	12820	20240205	6.40	17790	-23.33	20240111	12820	6.40	20240205	49750	-72.58	20230811	12820	6.40	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
108	20240312	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-350	5	-2.54	68007580	5028	18.09	13800	13830	13440	17940	9660	13800	13525.77	1.29	0	-3082	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	671	17.29	9.31	12	0.10	778.00	1445.00	49750	20230811	-72.96	12820	20240205	4.91	17790	-24.40	20240111	12820	4.91	20240205	49750	-72.96	20230811	12820	4.91	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
109	20240312	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-290	5	-2.10	50909790	3760	13.53	13800	13830	13440	17940	9660	13800	13539.84	1.29	0	-2356	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	674	17.37	9.35	12	0.08	778.00	1445.00	49750	20230811	-72.84	12820	20240205	5.38	17790	-24.06	20240111	12820	5.38	20240205	49750	-72.84	20230811	12820	5.38	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
110	20240312	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	-120	5	-0.87	31754340	2341	8.42	13800	13830	13440	17940	9660	13800	13564.43	1.29	0	-1171	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	682	17.58	9.47	12	0.05	778.00	1445.00	49750	20230811	-72.50	12820	20240205	6.71	17790	-23.10	20240111	12820	6.71	20240205	49750	-72.50	20230811	12820	6.71	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
111	20240312	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	-160	5	-1.16	26300340	1943	6.99	13800	13820	13440	17940	9660	13800	13535.94	1.29	0	-860	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	680	17.53	9.44	12	0.04	778.00	1445.00	49750	20230811	-72.58	12820	20240205	6.40	17790	-23.33	20240111	12820	6.40	20240205	49750	-72.58	20230811	12820	6.40	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
112	20240312	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	-220	5	-1.59	24437540	1806	6.50	13800	13820	13440	17940	9660	13800	13531.31	1.29	0	-909	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	677	17.46	9.40	12	0.04	778.00	1445.00	49750	20230811	-72.70	12820	20240205	5.93	17790	-23.66	20240111	12820	5.93	20240205	49750	-72.70	20230811	12820	5.93	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
113	20240312	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	-110	5	-0.80	2086340	152	0.55	13800	13820	13680	17940	9660	13800	13725.92	1.29	0	-27	14413	14106	13553	13246	12693	14260	13400	5	4140	100	8550	10	1	4987730	683	17.60	9.47	12	0.00	778.00	1445.00	49750	20230811	-72.48	12820	20240205	6.79	17790	-23.05	20240111	12820	6.79	20240205	49750	-72.48	20230811	12820	6.79	20240205	1.06	N	373170	100	4 억		64572	N	N	0	N	00	N
114	20240311	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	580	2	4.39	368174420	27322	104.41	13220	13860	13000	17180	9260	13220	13475.38	1.07	0	10724	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	688	17.74	9.55	12	0.55	778.00	1445.00	49750	20230811	-72.26	12820	20240205	7.64	17790	-22.43	20240111	12820	7.64	20240205	49750	-72.26	20230811	12820	7.64	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
115	20240311	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	560	2	4.24	350011330	26004	99.38	13220	13860	13000	17180	9260	13220	13459.90	1.07	0	10625	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	687	17.71	9.54	12	0.52	778.00	1445.00	49750	20230811	-72.30	12820	20240205	7.49	17790	-22.54	20240111	12820	7.49	20240205	49750	-72.30	20230811	12820	7.49	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
116	20240311	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	520	2	3.93	254340260	19070	72.88	13220	13800	13000	17180	9260	13220	13337.19	1.07	0	6994	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	685	17.66	9.51	12	0.38	778.00	1445.00	49750	20230811	-72.38	12820	20240205	7.18	17790	-22.77	20240111	12820	7.18	20240205	49750	-72.38	20230811	12820	7.18	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
117	20240311	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	560	2	4.24	241049260	18098	69.16	13220	13800	13000	17180	9260	13220	13319.11	1.07	0	6418	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	687	17.71	9.54	12	0.36	778.00	1445.00	49750	20230811	-72.30	12820	20240205	7.49	17790	-22.54	20240111	12820	7.49	20240205	49750	-72.30	20230811	12820	7.49	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
118	20240311	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	170	2	1.29	140150200	10670	40.78	13220	13400	13000	17180	9260	13220	13134.98	1.07	0	2168	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	668	17.21	9.27	12	0.21	778.00	1445.00	49750	20230811	-73.09	12820	20240205	4.45	17790	-24.73	20240111	12820	4.45	20240205	49750	-73.09	20230811	12820	4.45	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
119	20240311	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-110	5	-0.83	67896300	5187	19.82	13220	13220	13000	17180	9260	13220	13089.71	1.07	0	-882	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	654	16.85	9.07	12	0.10	778.00	1445.00	49750	20230811	-73.65	12820	20240205	2.26	17790	-26.31	20240111	12820	2.26	20240205	49750	-73.65	20230811	12820	2.26	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
120	20240311	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-120	5	-0.91	60070820	4590	17.54	13220	13220	13000	17180	9260	13220	13087.32	1.07	0	-859	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	653	16.84	9.07	12	0.09	778.00	1445.00	49750	20230811	-73.67	12820	20240205	2.18	17790	-26.36	20240111	12820	2.18	20240205	49750	-73.67	20230811	12820	2.18	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
121	20240311	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-50	5	-0.38	3020160	229	0.88	13220	13220	13090	17180	9260	13220	13188.47	1.07	0	-86	13720	13470	13260	13010	12800	13365	12905	5	3960	100	8190	10	1	4987730	657	16.93	9.11	12	0.00	778.00	1445.00	49750	20230811	-73.53	12820	20240205	2.73	17790	-25.97	20240111	12820	2.73	20240205	49750	-73.53	20230811	12820	2.73	20240205	1.03	N	373170	100	4 억		53380	N	N	0	N	00	N
122	20240308	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-200	5	-1.49	345705120	26142	117.01	13290	13510	13050	17440	9400	13420	13224.13	1.11	0	-2152	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	659	16.99	9.15	12	0.52	778.00	1445.00	49750	20230811	-73.43	12820	20240205	3.12	17790	-25.69	20240111	12820	3.12	20240205	49750	-73.43	20230811	12820	3.12	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
123	20240308	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-310	5	-2.31	339863640	25698	115.03	13290	13510	13050	17440	9400	13420	13225.30	1.11	0	-2152	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	654	16.85	9.07	12	0.52	778.00	1445.00	49750	20230811	-73.65	12820	20240205	2.26	17790	-26.31	20240111	12820	2.26	20240205	49750	-73.65	20230811	12820	2.26	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
124	20240308	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-310	5	-2.31	312189870	23584	105.56	13290	13510	13050	17440	9400	13420	13237.36	1.11	0	-3225	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	654	16.85	9.07	12	0.47	778.00	1445.00	49750	20230811	-73.65	12820	20240205	2.26	17790	-26.31	20240111	12820	2.26	20240205	49750	-73.65	20230811	12820	2.26	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
125	20240308	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	-320	5	-2.38	290532220	21930	98.16	13290	13510	13050	17440	9400	13420	13248.16	1.11	0	-3327	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	653	16.84	9.07	12	0.44	778.00	1445.00	49750	20230811	-73.67	12820	20240205	2.18	17790	-26.36	20240111	12820	2.18	20240205	49750	-73.67	20230811	12820	2.18	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
126	20240308	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-300	5	-2.24	223985970	16851	75.43	13290	13510	13120	17440	9400	13420	13292.15	1.11	0	-1672	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	654	16.86	9.08	12	0.34	778.00	1445.00	49750	20230811	-73.63	12820	20240205	2.34	17790	-26.25	20240111	12820	2.34	20240205	49750	-73.63	20230811	12820	2.34	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
127	20240308	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	-280	5	-2.09	178270920	13378	59.88	13290	13510	13120	17440	9400	13420	13325.68	1.11	0	692	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	655	16.89	9.09	12	0.27	778.00	1445.00	49750	20230811	-73.59	12820	20240205	2.50	17790	-26.14	20240111	12820	2.50	20240205	49750	-73.59	20230811	12820	2.50	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
128	20240308	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-20	5	-0.15	107250920	8016	35.88	13290	13510	13290	17440	9400	13420	13379.61	1.11	0	3764	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	668	17.22	9.27	12	0.16	778.00	1445.00	49750	20230811	-73.07	12820	20240205	4.52	17790	-24.68	20240111	12820	4.52	20240205	49750	-73.07	20230811	12820	4.52	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
129	20240308	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	90	2	0.67	68658400	5134	22.98	13290	13510	13290	17440	9400	13420	13373.28	1.11	0	3956	13906	13662	13456	13212	13006	13560	13110	5	4020	100	8320	10	1	4987730	674	17.37	9.35	12	0.10	778.00	1445.00	49750	20230811	-72.84	12820	20240205	5.38	17790	-24.06	20240111	12820	5.38	20240205	49750	-72.84	20230811	12820	5.38	20240205	1.02	N	373170	100	4 억		55567	N	N	0	N	00	N
130	20240307	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-120	5	-0.89	298664760	22318	176.47	13520	13700	13250	17600	9480	13540	13382.24	1.11	0	-227	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	669	17.25	9.29	12	0.45	778.00	1445.00	49750	20230811	-73.03	12820	20240205	4.68	17790	-24.56	20240111	12820	4.68	20240205	49750	-73.03	20230811	12820	4.68	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
131	20240307	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-290	5	-2.14	283673660	21190	167.55	13520	13700	13250	17600	9480	13540	13387.15	1.11	0	-645	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	661	17.03	9.17	12	0.42	778.00	1445.00	49750	20230811	-73.37	12820	20240205	3.35	17790	-25.52	20240111	12820	3.35	20240205	49750	-73.37	20230811	12820	3.35	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
132	20240307	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	-200	5	-1.48	190307070	14166	112.01	13520	13700	13270	17600	9480	13540	13434.07	1.11	0	-2721	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	665	17.15	9.23	12	0.28	778.00	1445.00	49750	20230811	-73.19	12820	20240205	4.06	17790	-25.01	20240111	12820	4.06	20240205	49750	-73.19	20230811	12820	4.06	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
133	20240307	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-240	5	-1.77	151852560	11277	89.17	13520	13700	13270	17600	9480	13540	13465.69	1.11	0	-3164	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	663	17.10	9.20	12	0.23	778.00	1445.00	49750	20230811	-73.27	12820	20240205	3.74	17790	-25.24	20240111	12820	3.74	20240205	49750	-73.27	20230811	12820	3.74	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
134	20240307	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-260	5	-1.92	128989310	9556	75.56	13520	13700	13270	17600	9480	13540	13498.25	1.11	0	-3188	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	662	17.07	9.19	12	0.19	778.00	1445.00	49750	20230811	-73.31	12820	20240205	3.59	17790	-25.35	20240111	12820	3.59	20240205	49750	-73.31	20230811	12820	3.59	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
135	20240307	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	70	2	0.52	67199010	4949	39.13	13520	13700	13490	17600	9480	13540	13578.30	1.11	0	-838	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	679	17.49	9.42	12	0.10	778.00	1445.00	49750	20230811	-72.64	12820	20240205	6.16	17790	-23.50	20240111	12820	6.16	20240205	49750	-72.64	20230811	12820	6.16	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
136	20240307	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	10	2	0.07	46274150	3414	26.99	13520	13700	13490	17600	9480	13540	13554.23	1.11	0	-211	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	676	17.42	9.38	12	0.07	778.00	1445.00	49750	20230811	-72.76	12820	20240205	5.69	17790	-23.83	20240111	12820	5.69	20240205	49750	-72.76	20230811	12820	5.69	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
137	20240307	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	160	2	1.18	13662240	1004	7.94	13520	13700	13520	17600	9480	13540	13607.81	1.11	0	362	13893	13716	13623	13446	13353	13670	13400	5	4060	100	8390	10	1	4987730	683	17.61	9.48	12	0.02	778.00	1445.00	49750	20230811	-72.46	12820	20240205	6.86	17790	-22.99	20240111	12820	6.86	20240205	49750	-72.46	20230811	12820	6.86	20240205	1.01	N	373170	100	4 억		55509	N	N	0	N	00	N
138	20240306	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-200	5	-1.46	129346020	9512	39.48	13800	13800	13530	17860	9620	13740	13598.19	1.15	0	-1599	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	675	17.40	9.37	12	0.19	778.00	1445.00	49750	20230811	-72.78	12820	20240205	5.62	17790	-23.89	20240111	12820	5.62	20240205	49750	-72.78	20230811	12820	5.62	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
139	20240306	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-180	5	-1.31	121119850	8905	36.96	13800	13800	13530	17860	9620	13740	13601.33	1.15	0	-1709	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	676	17.43	9.38	12	0.18	778.00	1445.00	49750	20230811	-72.74	12820	20240205	5.77	17790	-23.78	20240111	12820	5.77	20240205	49750	-72.74	20230811	12820	5.77	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
140	20240306	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-180	5	-1.31	108667430	7987	33.15	13800	13800	13530	17860	9620	13740	13605.54	1.15	0	-1745	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	676	17.43	9.38	12	0.16	778.00	1445.00	49750	20230811	-72.74	12820	20240205	5.77	17790	-23.78	20240111	12820	5.77	20240205	49750	-72.74	20230811	12820	5.77	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
141	20240306	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-140	5	-1.02	91858880	6750	28.02	13800	13800	13530	17860	9620	13740	13608.72	1.15	0	-1339	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	678	17.48	9.41	12	0.14	778.00	1445.00	49750	20230811	-72.66	12820	20240205	6.08	17790	-23.55	20240111	12820	6.08	20240205	49750	-72.66	20230811	12820	6.08	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
142	20240306	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	-210	5	-1.53	73153780	5374	22.31	13800	13800	13530	17860	9620	13740	13612.54	1.15	0	-1029	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	675	17.39	9.36	12	0.11	778.00	1445.00	49750	20230811	-72.80	12820	20240205	5.54	17790	-23.95	20240111	12820	5.54	20240205	49750	-72.80	20230811	12820	5.54	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
143	20240306	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-140	5	-1.02	45962990	3370	13.99	13800	13800	13580	17860	9620	13740	13638.87	1.15	0	-893	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	678	17.48	9.41	12	0.07	778.00	1445.00	49750	20230811	-72.66	12820	20240205	6.08	17790	-23.55	20240111	12820	6.08	20240205	49750	-72.66	20230811	12820	6.08	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
144	20240306	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	-110	5	-0.80	24207330	1773	7.36	13800	13800	13580	17860	9620	13740	13653.32	1.15	0	-279	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	680	17.52	9.43	12	0.04	778.00	1445.00	49750	20230811	-72.60	12820	20240205	6.32	17790	-23.38	20240111	12820	6.32	20240205	49750	-72.60	20230811	12820	6.32	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
145	20240306	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-120	5	-0.87	4483620	327	1.36	13800	13800	13620	17860	9620	13740	13711.38	1.15	0	-277	14100	13920	13760	13580	13420	13840	13500	5	4120	100	8510	10	1	4987730	679	17.51	9.43	12	0.01	778.00	1445.00	49750	20230811	-72.62	12820	20240205	6.24	17790	-23.44	20240111	12820	6.24	20240205	49750	-72.62	20230811	12820	6.24	20240205	1.03	N	373170	100	4 억		57310	N	N	0	N	00	N
146	20240305	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-200	5	-1.43	296915070	21656	221.68	13780	13940	13600	18120	9760	13940	13710.52	1.27	0	-5988	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	685	17.66	9.51	12	0.43	778.00	1445.00	49750	20230811	-72.38	12820	20240205	7.18	17790	-22.77	20240111	12820	7.18	20240205	49750	-72.38	20230811	12820	7.18	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
147	20240305	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	-330	5	-2.37	288095240	21009	215.06	13780	13940	13600	18120	9760	13940	13712.94	1.27	0	-5851	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	679	17.49	9.42	12	0.42	778.00	1445.00	49750	20230811	-72.64	12820	20240205	6.16	17790	-23.50	20240111	12820	6.16	20240205	49750	-72.64	20230811	12820	6.16	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
148	20240305	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-200	5	-1.43	185907850	13512	138.32	13780	13940	13700	18120	9760	13940	13758.72	1.27	0	-2046	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	685	17.66	9.51	12	0.27	778.00	1445.00	49750	20230811	-72.38	12820	20240205	7.18	17790	-22.77	20240111	12820	7.18	20240205	49750	-72.38	20230811	12820	7.18	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
149	20240305	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-180	5	-1.29	172595660	12543	128.40	13780	13940	13700	18120	9760	13940	13760.32	1.27	0	-1754	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	686	17.69	9.52	12	0.25	778.00	1445.00	49750	20230811	-72.34	12820	20240205	7.33	17790	-22.65	20240111	12820	7.33	20240205	49750	-72.34	20230811	12820	7.33	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
150	20240305	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-180	5	-1.29	136557530	9922	101.57	13780	13940	13700	18120	9760	13940	13763.11	1.27	0	-1679	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	686	17.69	9.52	12	0.20	778.00	1445.00	49750	20230811	-72.34	12820	20240205	7.33	17790	-22.65	20240111	12820	7.33	20240205	49750	-72.34	20230811	12820	7.33	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
151	20240305	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-200	5	-1.43	108168600	7854	80.40	13780	13940	13700	18120	9760	13940	13772.42	1.27	0	-280	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	685	17.66	9.51	12	0.16	778.00	1445.00	49750	20230811	-72.38	12820	20240205	7.18	17790	-22.77	20240111	12820	7.18	20240205	49750	-72.38	20230811	12820	7.18	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
152	20240305	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	-120	5	-0.86	65228580	4733	48.45	13780	13940	13700	18120	9760	13940	13781.66	1.27	0	713	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	689	17.76	9.56	12	0.09	778.00	1445.00	49750	20230811	-72.22	12820	20240205	7.80	17790	-22.32	20240111	12820	7.80	20240205	49750	-72.22	20230811	12820	7.80	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
153	20240305	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	0	3	0.00	10306340	747	7.65	13780	13940	13780	18120	9760	13940	13796.97	1.27	0	50	14120	14030	13890	13800	13660	14075	13845	5	4180	100	8640	10	1	4987730	695	17.92	9.65	12	0.01	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.03	N	373170	100	4 억		63325	N	N	0	N	00	N
154	20240304	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	40	2	0.29	134931470	9754	78.74	13900	13980	13750	18070	9730	13900	13833.45	1.31	0	-2281	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	695	17.92	9.65	12	0.20	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
155	20240304	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	40	2	0.29	131475460	9506	76.74	13900	13980	13750	18070	9730	13900	13830.79	1.31	0	-2344	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	695	17.92	9.65	12	0.19	778.00	1445.00	49750	20230811	-71.98	12820	20240205	8.74	17790	-21.64	20240111	12820	8.74	20240205	49750	-71.98	20230811	12820	8.74	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
156	20240304	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	0	3	0.00	127126420	9194	74.22	13900	13980	13750	18070	9730	13900	13827.11	1.31	0	-2262	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	693	17.87	9.62	12	0.18	778.00	1445.00	49750	20230811	-72.06	12820	20240205	8.42	17790	-21.87	20240111	12820	8.42	20240205	49750	-72.06	20230811	12820	8.42	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
157	20240304	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-140	5	-1.01	87022590	6291	50.78	13900	13980	13750	18070	9730	13900	13832.87	1.31	0	-1833	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	686	17.69	9.52	12	0.13	778.00	1445.00	49750	20230811	-72.34	12820	20240205	7.33	17790	-22.65	20240111	12820	7.33	20240205	49750	-72.34	20230811	12820	7.33	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
158	20240304	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-120	5	-0.86	66640330	4810	38.83	13900	13980	13770	18070	9730	13900	13854.54	1.31	0	-737	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	687	17.71	9.54	12	0.10	778.00	1445.00	49750	20230811	-72.30	12820	20240205	7.49	17790	-22.54	20240111	12820	7.49	20240205	49750	-72.30	20230811	12820	7.49	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
159	20240304	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-90	5	-0.65	43874050	3161	25.52	13900	13980	13770	18070	9730	13900	13879.80	1.31	0	-422	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	689	17.75	9.56	12	0.06	778.00	1445.00	49750	20230811	-72.24	12820	20240205	7.72	17790	-22.37	20240111	12820	7.72	20240205	49750	-72.24	20230811	12820	7.72	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
160	20240304	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	0	3	0.00	22392430	1611	13.00	13900	13980	13770	18070	9730	13900	13899.71	1.31	0	191	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	693	17.87	9.62	12	0.03	778.00	1445.00	49750	20230811	-72.06	12820	20240205	8.42	17790	-21.87	20240111	12820	8.42	20240205	49750	-72.06	20230811	12820	8.42	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N
161	20240304	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-130	5	-0.94	4157770	301	2.43	13900	13900	13770	18070	9730	13900	13813.19	1.31	0	-80	14686	14292	14036	13642	13386	14165	13515	5	4170	100	8610	10	1	4987730	687	17.70	9.53	12	0.01	778.00	1445.00	49750	20230811	-72.32	12820	20240205	7.41	17790	-22.60	20240111	12820	7.41	20240205	49750	-72.32	20230811	12820	7.41	20240205	1.02	N	373170	100	4 억		65505	N	N	0	N	00	N