KissMeData/032850/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	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	10	2	0.16	756864120	120036	97.04	6290	6380	6230	8130	4390	6260	6305.39	1.54	0	17015	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1042	18.83	1.53	12	0.72	333.00	4096.00	9550	20240201	-34.35	4860	20231031	29.01	9550	-34.35	20240201	5680	10.39	20240118	9550	-34.35	20240201	4860	29.01	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
3	20240329	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	50	2	0.80	678669850	107585	86.97	6290	6380	6230	8130	4390	6260	6308.22	1.54	0	18065	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1049	18.95	1.54	12	0.65	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
4	20240329	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	50	2	0.80	601729750	95356	77.09	6290	6380	6230	8130	4390	6260	6310.35	1.54	0	19182	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1049	18.95	1.54	12	0.57	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
5	20240329	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	20	2	0.32	558886470	88553	71.59	6290	6380	6230	8130	4390	6260	6311.32	1.54	0	21294	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1044	18.86	1.53	12	0.53	333.00	4096.00	9550	20240201	-34.24	4860	20231031	29.22	9550	-34.24	20240201	5680	10.56	20240118	9550	-34.24	20240201	4860	29.22	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
6	20240329	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	40	2	0.64	475113620	75192	60.79	6290	6380	6230	8130	4390	6260	6318.67	1.54	0	17618	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1047	18.92	1.54	12	0.45	333.00	4096.00	9550	20240201	-34.03	4860	20231031	29.63	9550	-34.03	20240201	5680	10.92	20240118	9550	-34.03	20240201	4860	29.63	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
7	20240329	110402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	80	2	1.28	394954630	62454	50.49	6290	6380	6230	8130	4390	6260	6323.93	1.54	0	21159	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1054	19.04	1.55	12	0.38	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
8	20240329	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	70	2	1.12	297013340	47029	38.02	6290	6370	6230	8130	4390	6260	6315.54	1.54	0	19772	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1052	19.01	1.55	12	0.28	333.00	4096.00	9550	20240201	-33.72	4860	20231031	30.25	9550	-33.72	20240201	5680	11.44	20240118	9550	-33.72	20240201	4860	30.25	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
9	20240329	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	60	2	0.96	69965660	11099	8.97	6290	6370	6230	8130	4390	6260	6303.78	1.54	0	2048	6420	6340	6290	6210	6160	6315	6185	83	1870	500	4630	10	1	16623293	1051	18.98	1.54	12	0.07	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	8.70	N	032850	500	83 억		256827	N	N	0	N	00	N
10	20240328	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	-50	5	-0.79	752570880	119647	67.67	6350	6370	6240	8200	4420	6310	6289.94	1.58	0	-5444	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1041	18.80	1.53	12	0.72	333.00	4096.00	9550	20240201	-34.45	4860	20231031	28.81	9550	-34.45	20240201	5680	10.21	20240118	9550	-34.45	20240201	4860	28.81	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
11	20240328	150405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	0	3	0.00	688092260	109379	61.86	6350	6370	6240	8200	4420	6310	6290.90	1.58	0	-6785	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1049	18.95	1.54	12	0.66	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
12	20240328	140401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-60	5	-0.95	600908010	95480	54.00	6350	6370	6240	8200	4420	6310	6293.55	1.58	0	-9828	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1039	18.77	1.53	12	0.57	333.00	4096.00	9550	20240201	-34.55	4860	20231031	28.60	9550	-34.55	20240201	5680	10.04	20240118	9550	-34.55	20240201	4860	28.60	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
13	20240328	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	-40	5	-0.63	489140800	77617	43.90	6350	6370	6270	8200	4420	6310	6301.98	1.58	0	-7510	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1042	18.83	1.53	12	0.47	333.00	4096.00	9550	20240201	-34.35	4860	20231031	29.01	9550	-34.35	20240201	5680	10.39	20240118	9550	-34.35	20240201	4860	29.01	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
14	20240328	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	-20	5	-0.32	403935780	64053	36.22	6350	6370	6270	8200	4420	6310	6306.27	1.58	0	-4479	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1046	18.89	1.54	12	0.39	333.00	4096.00	9550	20240201	-34.14	4860	20231031	29.42	9550	-34.14	20240201	5680	10.74	20240118	9550	-34.14	20240201	4860	29.42	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
15	20240328	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	-30	5	-0.48	340500460	53988	30.53	6350	6370	6270	8200	4420	6310	6306.97	1.58	0	-2536	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1044	18.86	1.53	12	0.32	333.00	4096.00	9550	20240201	-34.24	4860	20231031	29.22	9550	-34.24	20240201	5680	10.56	20240118	9550	-34.24	20240201	4860	29.22	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
16	20240328	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-10	5	-0.16	182231050	28931	16.36	6350	6350	6270	8200	4420	6310	6298.82	1.58	0	277	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1047	18.92	1.54	12	0.17	333.00	4096.00	9550	20240201	-34.03	4860	20231031	29.63	9550	-34.03	20240201	5680	10.92	20240118	9550	-34.03	20240201	4860	29.63	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
17	20240328	090409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	-20	5	-0.32	33438130	5298	3.00	6350	6350	6270	8200	4420	6310	6311.46	1.58	0	-3113	6576	6442	6376	6242	6176	6410	6210	83	1890	500	4660	10	1	16623293	1046	18.89	1.54	12	0.03	333.00	4096.00	9550	20240201	-34.14	4860	20231031	29.42	9550	-34.14	20240201	5680	10.74	20240118	9550	-34.14	20240201	4860	29.42	20231031	8.63	N	032850	500	83 억		263471	N	N	0	N	00	N
18	20240327	160406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	-180	5	-2.77	1099799090	172992	98.35	6460	6510	6310	8430	4550	6490	6357.67	1.70	0	-18316	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1049	18.95	1.54	12	1.04	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
19	20240327	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-150	5	-2.31	953146260	149782	85.16	6460	6510	6310	8430	4550	6490	6363.56	1.70	0	-17160	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1054	19.04	1.55	12	0.90	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
20	20240327	140408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	-160	5	-2.47	862324120	135428	77.00	6460	6510	6310	8430	4550	6490	6367.40	1.70	0	-11282	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1052	19.01	1.55	12	0.81	333.00	4096.00	9550	20240201	-33.72	4860	20231031	30.25	9550	-33.72	20240201	5680	11.44	20240118	9550	-33.72	20240201	4860	30.25	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
21	20240327	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-150	5	-2.31	719317450	112828	64.15	6460	6510	6320	8430	4550	6490	6375.35	1.70	0	-11616	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1054	19.04	1.55	12	0.68	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
22	20240327	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	-120	5	-1.85	621119310	97333	55.34	6460	6510	6320	8430	4550	6490	6381.38	1.70	0	-10880	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1059	19.13	1.56	12	0.59	333.00	4096.00	9550	20240201	-33.30	4860	20231031	31.07	9550	-33.30	20240201	5680	12.15	20240118	9550	-33.30	20240201	4860	31.07	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
23	20240327	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-150	5	-2.31	502562680	78663	44.72	6460	6510	6320	8430	4550	6490	6388.81	1.70	0	-7827	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1054	19.04	1.55	12	0.47	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
24	20240327	100403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	-100	5	-1.54	252141580	39247	22.31	6460	6510	6360	8430	4550	6490	6424.48	1.70	0	-2710	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1062	19.19	1.56	12	0.24	333.00	4096.00	9550	20240201	-33.09	4860	20231031	31.48	9550	-33.09	20240201	5680	12.50	20240118	9550	-33.09	20240201	4860	31.48	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
25	20240327	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-10	5	-0.15	67653160	10438	5.93	6460	6510	6430	8430	4550	6490	6481.43	1.70	0	-178	6756	6622	6466	6332	6176	6690	6400	83	1940	500	4800	10	1	16623293	1077	19.46	1.58	12	0.06	333.00	4096.00	9550	20240201	-32.15	4860	20231031	33.33	9550	-32.15	20240201	5680	14.08	20240118	9550	-32.15	20240201	4860	33.33	20231031	8.84	N	032850	500	83 억		281788	N	N	0	N	00	N
26	20240326	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	90	2	1.41	1129287200	174646	75.90	6380	6600	6310	8320	4480	6400	6466.13	1.83	0	-21906	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1079	19.49	1.58	12	1.05	333.00	4096.00	9550	20240201	-32.04	4860	20231031	33.54	9550	-32.04	20240201	5680	14.26	20240118	9550	-32.04	20240201	4860	33.54	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
27	20240326	150402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	40	2	0.62	1030450710	159340	69.25	6380	6600	6310	8320	4480	6400	6466.99	1.83	0	-22641	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1071	19.34	1.57	12	0.96	333.00	4096.00	9550	20240201	-32.57	4860	20231031	32.51	9550	-32.57	20240201	5680	13.38	20240118	9550	-32.57	20240201	4860	32.51	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
28	20240326	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	20	2	0.31	946671080	146297	63.58	6380	6600	6310	8320	4480	6400	6470.89	1.83	0	-27034	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1067	19.28	1.57	12	0.88	333.00	4096.00	9550	20240201	-32.77	4860	20231031	32.10	9550	-32.77	20240201	5680	13.03	20240118	9550	-32.77	20240201	4860	32.10	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
29	20240326	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	20	2	0.31	839190660	129528	56.29	6380	6600	6310	8320	4480	6400	6478.84	1.83	0	-27561	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1067	19.28	1.57	12	0.78	333.00	4096.00	9550	20240201	-32.77	4860	20231031	32.10	9550	-32.77	20240201	5680	13.03	20240118	9550	-32.77	20240201	4860	32.10	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
30	20240326	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6460	60	2	0.94	738464760	113917	49.51	6380	6600	6310	8320	4480	6400	6482.48	1.83	0	-19174	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1074	19.40	1.58	12	0.69	333.00	4096.00	9550	20240201	-32.36	4860	20231031	32.92	9550	-32.36	20240201	5680	13.73	20240118	9550	-32.36	20240201	4860	32.92	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
31	20240326	110354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	80	2	1.25	610477840	94099	40.89	6380	6600	6310	8320	4480	6400	6487.61	1.83	0	-10867	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1077	19.46	1.58	12	0.57	333.00	4096.00	9550	20240201	-32.15	4860	20231031	33.33	9550	-32.15	20240201	5680	14.08	20240118	9550	-32.15	20240201	4860	33.33	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
32	20240326	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	100	2	1.56	531438220	81896	35.59	6380	6600	6310	8320	4480	6400	6489.18	1.83	0	-6930	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1081	19.52	1.59	12	0.49	333.00	4096.00	9550	20240201	-31.94	4860	20231031	33.74	9550	-31.94	20240201	5680	14.44	20240118	9550	-31.94	20240201	4860	33.74	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
33	20240326	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	-30	5	-0.47	25697270	4043	1.76	6380	6400	6310	8320	4480	6400	6355.99	1.83	0	-2061	6640	6520	6410	6290	6180	6465	6235	83	1920	500	4730	10	1	16623293	1059	19.13	1.56	12	0.02	333.00	4096.00	9550	20240201	-33.30	4860	20231031	31.07	9550	-33.30	20240201	5680	12.15	20240118	9550	-33.30	20240201	4860	31.07	20231031	8.85	N	032850	500	83 억		303694	N	N	0	N	00	N
34	20240325	160413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	-120	5	-1.84	1463844880	227633	134.74	6470	6530	6300	8470	4570	6520	6430.75	1.60	0	38420	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1064	19.22	1.56	12	1.37	333.00	4096.00	9550	20240201	-32.98	4860	20231031	31.69	9550	-32.98	20240201	5680	12.68	20240118	9550	-32.98	20240201	4860	31.69	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
35	20240325	150415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	-80	5	-1.23	1307061630	203175	120.27	6470	6530	6300	8470	4570	6520	6433.07	1.60	0	36181	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1071	19.34	1.57	12	1.22	333.00	4096.00	9550	20240201	-32.57	4860	20231031	32.51	9550	-32.57	20240201	5680	13.38	20240118	9550	-32.57	20240201	4860	32.51	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
36	20240325	140414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	-110	5	-1.69	1176172850	182792	108.20	6470	6530	6300	8470	4570	6520	6434.37	1.60	0	32694	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1066	19.25	1.56	12	1.10	333.00	4096.00	9550	20240201	-32.88	4860	20231031	31.89	9550	-32.88	20240201	5680	12.85	20240118	9550	-32.88	20240201	4860	31.89	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
37	20240325	130415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	-20	5	-0.31	1039179150	161502	95.60	6470	6530	6300	8470	4570	6520	6434.33	1.60	0	33589	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1081	19.52	1.59	12	0.97	333.00	4096.00	9550	20240201	-31.94	4860	20231031	33.74	9550	-31.94	20240201	5680	14.44	20240118	9550	-31.94	20240201	4860	33.74	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
38	20240325	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	-30	5	-0.46	984274590	153046	90.59	6470	6530	6300	8470	4570	6520	6431.09	1.60	0	34010	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1079	19.49	1.58	12	0.92	333.00	4096.00	9550	20240201	-32.04	4860	20231031	33.54	9550	-32.04	20240201	5680	14.26	20240118	9550	-32.04	20240201	4860	33.54	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
39	20240325	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	-10	5	-0.15	916592940	142639	84.43	6470	6530	6300	8470	4570	6520	6425.80	1.60	0	33697	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1082	19.55	1.59	12	0.86	333.00	4096.00	9550	20240201	-31.83	4860	20231031	33.95	9550	-31.83	20240201	5680	14.61	20240118	9550	-31.83	20240201	4860	33.95	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
40	20240325	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	0	3	0.00	801110670	124860	73.91	6470	6530	6300	8470	4570	6520	6415.86	1.60	0	30362	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1084	19.58	1.59	12	0.75	333.00	4096.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
41	20240325	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	-80	5	-1.23	132611350	20544	12.16	6470	6520	6420	8470	4570	6520	6454.19	1.60	0	2221	6673	6596	6523	6446	6373	6560	6410	83	1950	500	4820	10	1	16623293	1071	19.34	1.57	12	0.12	333.00	4096.00	9550	20240201	-32.57	4860	20231031	32.51	9550	-32.57	20240201	5680	13.38	20240118	9550	-32.57	20240201	4860	32.51	20231031	8.83	N	032850	500	83 억		265555	N	N	0	N	00	N
42	20240322	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	-20	5	-0.31	1086589870	166543	76.96	6590	6600	6450	8500	4580	6540	6524.38	1.55	0	5262	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1084	19.58	1.59	12	1.00	333.00	4096.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
43	20240322	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-10	5	-0.15	951539620	145872	67.41	6590	6600	6450	8500	4580	6540	6523.11	1.55	0	353	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1086	19.61	1.59	12	0.88	333.00	4096.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
44	20240322	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	750302200	115038	53.16	6590	6600	6450	8500	4580	6540	6522.21	1.55	0	-5942	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1087	19.64	1.60	12	0.69	333.00	4096.00	9550	20240201	-31.52	4860	20231031	34.57	9550	-31.52	20240201	5680	15.14	20240118	9550	-31.52	20240201	4860	34.57	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
45	20240322	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-10	5	-0.15	695648550	106681	49.30	6590	6600	6450	8500	4580	6540	6520.83	1.55	0	-7699	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1086	19.61	1.59	12	0.64	333.00	4096.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
46	20240322	120409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-10	5	-0.15	625753830	95964	44.35	6590	6600	6450	8500	4580	6540	6520.71	1.55	0	-14763	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1086	19.61	1.59	12	0.58	333.00	4096.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
47	20240322	110416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	0	3	0.00	522384980	80100	37.01	6590	6600	6450	8500	4580	6540	6521.66	1.55	0	-9908	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1087	19.64	1.60	12	0.48	333.00	4096.00	9550	20240201	-31.52	4860	20231031	34.57	9550	-31.52	20240201	5680	15.14	20240118	9550	-31.52	20240201	4860	34.57	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
48	20240322	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	10	2	0.15	417391780	64063	29.60	6590	6600	6450	8500	4580	6540	6515.33	1.55	0	-17109	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1089	19.67	1.60	12	0.39	333.00	4096.00	9550	20240201	-31.41	4860	20231031	34.77	9550	-31.41	20240201	5680	15.32	20240118	9550	-31.41	20240201	4860	34.77	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
49	20240322	090410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	30	2	0.46	21664780	3294	1.52	6590	6600	6560	8500	4580	6540	6577.19	1.55	0	-2044	6786	6662	6586	6462	6386	6625	6425	83	1960	500	4830	10	1	16623293	1092	19.73	1.60	12	0.02	333.00	4096.00	9550	20240201	-31.20	4860	20231031	35.19	9550	-31.20	20240201	5680	15.67	20240118	9550	-31.20	20240201	4860	35.19	20231031	8.86	N	032850	500	83 억		258268	N	N	0	N	00	N
50	20240321	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	-40	5	-0.61	1350843780	205123	114.15	6610	6710	6510	8550	4610	6580	6585.53	1.48	0	11085	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1087	22.32	1.70	12	1.23	293.00	3850.00	9550	20240201	-31.52	4860	20231031	34.57	9550	-31.52	20240201	5680	15.14	20240118	9550	-31.52	20240201	4860	34.57	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
51	20240321	150411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-10	5	-0.15	1161925610	176262	98.09	6610	6710	6510	8550	4610	6580	6592.04	1.48	0	5369	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1092	22.42	1.71	12	1.06	293.00	3850.00	9550	20240201	-31.20	4860	20231031	35.19	9550	-31.20	20240201	5680	15.67	20240118	9550	-31.20	20240201	4860	35.19	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
52	20240321	140412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6590	10	2	0.15	1024652190	155361	86.46	6610	6710	6510	8550	4610	6580	6595.30	1.48	0	-469	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1095	22.49	1.71	12	0.93	293.00	3850.00	9550	20240201	-30.99	4860	20231031	35.60	9550	-30.99	20240201	5680	16.02	20240118	9550	-30.99	20240201	4860	35.60	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
53	20240321	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	20	2	0.30	875030060	132648	73.82	6610	6710	6510	8550	4610	6580	6596.63	1.48	0	-2710	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1097	22.53	1.71	12	0.80	293.00	3850.00	9550	20240201	-30.89	4860	20231031	35.80	9550	-30.89	20240201	5680	16.20	20240118	9550	-30.89	20240201	4860	35.80	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
54	20240321	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	20	2	0.30	819854630	124279	69.16	6610	6710	6510	8550	4610	6580	6596.89	1.48	0	-1583	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1097	22.53	1.71	12	0.75	293.00	3850.00	9550	20240201	-30.89	4860	20231031	35.80	9550	-30.89	20240201	5680	16.20	20240118	9550	-30.89	20240201	4860	35.80	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
55	20240321	110410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	-60	5	-0.91	578590990	87630	48.77	6610	6710	6510	8550	4610	6580	6602.66	1.48	0	-2842	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1084	22.25	1.69	12	0.53	293.00	3850.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
56	20240321	100410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	40	2	0.61	298795990	44939	25.01	6610	6710	6580	8550	4610	6580	6648.94	1.48	0	2920	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1100	22.59	1.72	12	0.27	293.00	3850.00	9550	20240201	-30.68	4860	20231031	36.21	9550	-30.68	20240201	5680	16.55	20240118	9550	-30.68	20240201	4860	36.21	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
57	20240321	090412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	20	2	0.30	39912290	6050	3.37	6610	6620	6580	8550	4610	6580	6597.10	1.48	0	-866	6800	6690	6590	6480	6380	6640	6430	83	1970	500	4860	10	1	16623293	1097	22.53	1.71	12	0.04	293.00	3850.00	9550	20240201	-30.89	4860	20231031	35.80	9550	-30.89	20240201	5680	16.20	20240118	9550	-30.89	20240201	4860	35.80	20231031	9.19	N	032850	500	83 억		246383	N	N	0	N	00	N
58	20240320	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6580	0	3	0.00	1162645440	176984	62.54	6650	6700	6490	8550	4610	6580	6569.21	1.35	0	17882	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1094	22.46	1.71	12	1.06	293.00	3850.00	9550	20240201	-31.10	4860	20231031	35.39	9550	-31.10	20240201	5680	15.85	20240118	9550	-31.10	20240201	4860	35.39	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
59	20240320	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-10	5	-0.15	1012026450	154085	54.45	6650	6700	6490	8550	4610	6580	6567.98	1.35	0	9254	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1092	22.42	1.71	12	0.93	293.00	3850.00	9550	20240201	-31.20	4860	20231031	35.19	9550	-31.20	20240201	5680	15.67	20240118	9550	-31.20	20240201	4860	35.19	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
60	20240320	140413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	-20	5	-0.30	733098990	111772	39.50	6650	6700	6490	8550	4610	6580	6558.88	1.35	0	-3941	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1090	22.39	1.70	12	0.67	293.00	3850.00	9550	20240201	-31.31	4860	20231031	34.98	9550	-31.31	20240201	5680	15.49	20240118	9550	-31.31	20240201	4860	34.98	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
61	20240320	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-50	5	-0.76	612922490	93401	33.01	6650	6700	6490	8550	4610	6580	6562.27	1.35	0	-13791	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1086	22.29	1.70	12	0.56	293.00	3850.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
62	20240320	120411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	-30	5	-0.46	584493010	89051	31.47	6650	6700	6490	8550	4610	6580	6563.58	1.35	0	-14338	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1089	22.35	1.70	12	0.54	293.00	3850.00	9550	20240201	-31.41	4860	20231031	34.77	9550	-31.41	20240201	5680	15.32	20240118	9550	-31.41	20240201	4860	34.77	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
63	20240320	110410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	-70	5	-1.06	445103860	67665	23.91	6650	6700	6490	8550	4610	6580	6578.05	1.35	0	-10284	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1082	22.22	1.69	12	0.41	293.00	3850.00	9550	20240201	-31.83	4860	20231031	33.95	9550	-31.83	20240201	5680	14.61	20240118	9550	-31.83	20240201	4860	33.95	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
64	20240320	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	40	2	0.61	237072590	35849	12.67	6650	6700	6550	8550	4610	6580	6613.09	1.35	0	-4775	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1100	22.59	1.72	12	0.22	293.00	3850.00	9550	20240201	-30.68	4860	20231031	36.21	9550	-30.68	20240201	5680	16.55	20240118	9550	-30.68	20240201	4860	36.21	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
65	20240320	090406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	80	2	1.22	38036490	5720	2.02	6650	6700	6630	8550	4610	6580	6649.74	1.35	0	-113	6940	6760	6630	6450	6320	6695	6385	83	1970	500	4860	10	1	16623293	1107	22.73	1.73	12	0.03	293.00	3850.00	9550	20240201	-30.26	4860	20231031	37.04	9550	-30.26	20240201	5680	17.25	20240118	9550	-30.26	20240201	4860	37.04	20231031	9.18	N	032850	500	83 억		224809	N	N	0	N	00	N
66	20240319	160403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6580	-130	5	-1.94	1860038280	281094	78.94	6780	6810	6500	8720	4700	6710	6617.24	1.02	0	51159	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1094	22.46	1.71	12	1.69	293.00	3850.00	9550	20240201	-31.10	4860	20231031	35.39	9550	-31.10	20240201	5680	15.85	20240118	9550	-31.10	20240201	4860	35.39	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
67	20240319	150409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6610	-100	5	-1.49	1755123700	265148	74.46	6780	6810	6500	8720	4700	6710	6619.41	1.02	0	45053	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1099	22.56	1.72	12	1.60	293.00	3850.00	9550	20240201	-30.79	4860	20231031	36.01	9550	-30.79	20240201	5680	16.37	20240118	9550	-30.79	20240201	4860	36.01	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
68	20240319	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-140	5	-2.09	1470203510	221743	62.27	6780	6810	6500	8720	4700	6710	6630.21	1.02	0	24262	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1092	22.42	1.71	12	1.33	293.00	3850.00	9550	20240201	-31.20	4860	20231031	35.19	9550	-31.20	20240201	5680	15.67	20240118	9550	-31.20	20240201	4860	35.19	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
69	20240319	130346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	-190	5	-2.83	1345319140	202751	56.94	6780	6810	6500	8720	4700	6710	6635.33	1.02	0	14256	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1084	22.25	1.69	12	1.22	293.00	3850.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
70	20240319	120408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6590	-120	5	-1.79	1101355260	165512	46.48	6780	6810	6500	8720	4700	6710	6654.23	1.02	0	6461	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1095	22.49	1.71	12	1.00	293.00	3850.00	9550	20240201	-30.99	4860	20231031	35.60	9550	-30.99	20240201	5680	16.02	20240118	9550	-30.99	20240201	4860	35.60	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
71	20240319	110408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	-110	5	-1.64	890966370	133554	37.51	6780	6810	6500	8720	4700	6710	6671.21	1.02	0	-2945	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1097	22.53	1.71	12	0.80	293.00	3850.00	9550	20240201	-30.89	4860	20231031	35.80	9550	-30.89	20240201	5680	16.20	20240118	9550	-30.89	20240201	4860	35.80	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
72	20240319	100408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6660	-50	5	-0.75	740590490	110971	31.16	6780	6810	6500	8720	4700	6710	6673.73	1.02	0	-1637	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1107	22.73	1.73	12	0.67	293.00	3850.00	9550	20240201	-30.26	4860	20231031	37.04	9550	-30.26	20240201	5680	17.25	20240118	9550	-30.26	20240201	4860	37.04	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
73	20240319	090407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6790	80	2	1.19	93525190	13873	3.90	6780	6790	6710	8720	4700	6710	6741.53	1.02	0	-6804	7196	6952	6826	6582	6456	6890	6520	83	2010	500	4960	10	1	16623293	1129	23.17	1.76	12	0.08	293.00	3850.00	9550	20240201	-28.90	4860	20231031	39.71	9550	-28.90	20240201	5680	19.54	20240118	9550	-28.90	20240201	4860	39.71	20231031	9.03	N	032850	500	83 억		169212	N	N	0	N	00	N
74	20240318	160405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6710	-190	5	-2.75	2415461450	353342	97.94	6910	7070	6700	8970	4830	6900	6835.96	1.18	0	-26470	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1115	22.90	1.74	12	2.13	293.00	3850.00	9550	20240201	-29.74	4860	20231031	38.07	9550	-29.74	20240201	5680	18.13	20240118	9550	-29.74	20240201	4860	38.07	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
75	20240318	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6720	-180	5	-2.61	2210495490	322826	89.49	6910	7070	6700	8970	4830	6900	6847.15	1.18	0	-25587	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1117	22.94	1.75	12	1.94	293.00	3850.00	9550	20240201	-29.63	4860	20231031	38.27	9550	-29.63	20240201	5680	18.31	20240118	9550	-29.63	20240201	4860	38.27	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
76	20240318	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6770	-130	5	-1.88	1733886020	252112	69.88	6910	7070	6750	8970	4830	6900	6877.35	1.18	0	-11431	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1125	23.11	1.76	12	1.52	293.00	3850.00	9550	20240201	-29.11	4860	20231031	39.30	9550	-29.11	20240201	5680	19.19	20240118	9550	-29.11	20240201	4860	39.30	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
77	20240318	130406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6780	-120	5	-1.74	1576630500	228883	63.45	6910	7070	6760	8970	4830	6900	6888.31	1.18	0	-9268	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1127	23.14	1.76	12	1.38	293.00	3850.00	9550	20240201	-29.01	4860	20231031	39.51	9550	-29.01	20240201	5680	19.37	20240118	9550	-29.01	20240201	4860	39.51	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
78	20240318	120404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	-80	5	-1.16	1219361350	176316	48.87	6910	7070	6810	8970	4830	6900	6915.87	1.18	0	5250	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1134	23.28	1.77	12	1.06	293.00	3850.00	9550	20240201	-28.59	4860	20231031	40.33	9550	-28.59	20240201	5680	20.07	20240118	9550	-28.59	20240201	4860	40.33	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
79	20240318	110407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6840	-60	5	-0.87	1023949680	147724	40.95	6910	7070	6820	8970	4830	6900	6931.74	1.18	0	17318	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1137	23.34	1.78	12	0.89	293.00	3850.00	9550	20240201	-28.38	4860	20231031	40.74	9550	-28.38	20240201	5680	20.42	20240118	9550	-28.38	20240201	4860	40.74	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
80	20240318	100405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	30	2	0.43	708950160	101771	28.21	6910	7070	6880	8970	4830	6900	6966.84	1.18	0	14930	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1152	23.65	1.80	12	0.61	293.00	3850.00	9550	20240201	-27.43	4860	20231031	42.59	9550	-27.43	20240201	5680	22.01	20240118	9550	-27.43	20240201	4860	42.59	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
81	20240318	090404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	40	2	0.58	90547290	13083	3.63	6910	7000	6900	8970	4830	6900	6922.87	1.18	0	2708	7280	7090	6920	6730	6560	7080	6720	83	2070	500	5100	10	1	16623293	1154	23.69	1.80	12	0.08	293.00	3850.00	9550	20240201	-27.33	4860	20231031	42.80	9550	-27.33	20240201	5680	22.18	20240118	9550	-27.33	20240201	4860	42.80	20231031	8.94	N	032850	500	83 억		195683	N	N	0	N	00	N
82	20240315	160401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	0	3	0.00	2422595200	350175	90.93	6900	7110	6750	8970	4830	6900	6918.34	1.37	0	-32814	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1147	23.55	1.79	12	2.11	293.00	3850.00	9550	20240201	-27.75	4860	20231031	41.98	9550	-27.75	20240201	5680	21.48	20240118	9550	-27.75	20240201	4860	41.98	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
83	20240315	150344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	20	2	0.29	2322643720	335704	87.17	6900	7110	6750	8970	4830	6900	6918.78	1.37	0	-33123	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1150	23.62	1.80	12	2.02	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
84	20240315	140342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6880	-20	5	-0.29	2097066860	302932	78.66	6900	7110	6750	8970	4830	6900	6922.64	1.37	0	-27200	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1144	23.48	1.79	12	1.82	293.00	3850.00	9550	20240201	-27.96	4860	20231031	41.56	9550	-27.96	20240201	5680	21.13	20240118	9550	-27.96	20240201	4860	41.56	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
85	20240315	130404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6910	10	2	0.14	1834142350	264777	68.76	6900	7110	6750	8970	4830	6900	6927.22	1.37	0	-23604	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1149	23.58	1.79	12	1.59	293.00	3850.00	9550	20240201	-27.64	4860	20231031	42.18	9550	-27.64	20240201	5680	21.65	20240118	9550	-27.64	20240201	4860	42.18	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
86	20240315	120404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	50	2	0.72	1702414730	245797	63.83	6900	7110	6750	8970	4830	6900	6926.20	1.37	0	-22056	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1155	23.72	1.81	12	1.48	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
87	20240315	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	20	2	0.29	862231730	126121	32.75	6900	6970	6750	8970	4830	6900	6836.07	1.37	0	-6644	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1150	23.62	1.80	12	0.76	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
88	20240315	100402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6860	-40	5	-0.58	729531140	106958	27.77	6900	6960	6750	8970	4830	6900	6820.03	1.37	0	-2215	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1140	23.41	1.78	12	0.64	293.00	3850.00	9550	20240201	-28.17	4860	20231031	41.15	9550	-28.17	20240201	5680	20.77	20240118	9550	-28.17	20240201	4860	41.15	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
89	20240315	090403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	0	3	0.00	59827580	8662	2.25	6900	6960	6900	8970	4830	6900	6907.74	1.37	0	113	7333	7116	7003	6786	6673	7060	6730	83	2070	500	5100	10	1	16623293	1147	23.55	1.79	12	0.05	293.00	3850.00	9550	20240201	-27.75	4860	20231031	41.98	9550	-27.75	20240201	5680	21.48	20240118	9550	-27.75	20240201	4860	41.98	20231031	8.95	N	032850	500	83 억		228303	N	N	0	N	00	N
90	20240314	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6900	-240	5	-3.36	2618488680	376214	83.11	7110	7220	6890	9280	5000	7140	6959.91	1.48	0	-18396	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1147	23.55	1.79	12	2.26	293.00	3850.00	9550	20240201	-27.75	4860	20231031	41.98	9550	-27.75	20240201	5680	21.48	20240118	9550	-27.75	20240201	4860	41.98	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
91	20240314	150400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-220	5	-3.08	2361236950	338978	74.89	7110	7220	6890	9280	5000	7140	6965.12	1.48	0	-23400	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1150	23.62	1.80	12	2.04	293.00	3850.00	9550	20240201	-27.54	4860	20231031	42.39	9550	-27.54	20240201	5680	21.83	20240118	9550	-27.54	20240201	4860	42.39	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
92	20240314	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-190	5	-2.66	2145868510	307901	68.02	7110	7220	6890	9280	5000	7140	6968.66	1.48	0	-32258	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1155	23.72	1.81	12	1.85	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
93	20240314	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-180	5	-2.52	1950214120	279661	61.78	7110	7220	6890	9280	5000	7140	6972.76	1.48	0	-31552	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1157	23.75	1.81	12	1.68	293.00	3850.00	9550	20240201	-27.12	4860	20231031	43.21	9550	-27.12	20240201	5680	22.54	20240118	9550	-27.12	20240201	4860	43.21	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
94	20240314	120359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-190	5	-2.66	1833764720	262900	58.08	7110	7220	6890	9280	5000	7140	6974.37	1.48	0	-26919	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1155	23.72	1.81	12	1.58	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
95	20240314	110400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-200	5	-2.80	1593875310	228423	50.46	7110	7220	6890	9280	5000	7140	6976.86	1.48	0	-32445	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1154	23.69	1.80	12	1.37	293.00	3850.00	9550	20240201	-27.33	4860	20231031	42.80	9550	-27.33	20240201	5680	22.18	20240118	9550	-27.33	20240201	4860	42.80	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
96	20240314	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-210	5	-2.94	1198100180	171222	37.83	7110	7220	6900	9280	5000	7140	6996.32	1.48	0	-25507	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1152	23.65	1.80	12	1.03	293.00	3850.00	9550	20240201	-27.43	4860	20231031	42.59	9550	-27.43	20240201	5680	22.01	20240118	9550	-27.43	20240201	4860	42.59	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
97	20240314	090400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7150	10	2	0.14	68989860	9676	2.14	7110	7220	7070	9280	5000	7140	7128.54	1.48	0	1156	7500	7320	7160	6980	6820	7240	6900	83	2140	500	5280	10	1	16623293	1189	24.40	1.86	12	0.06	293.00	3850.00	9550	20240201	-25.13	4860	20231031	47.12	9550	-25.13	20240201	5680	25.88	20240118	9550	-25.13	20240201	4860	47.12	20231031	8.87	N	032850	500	83 억		246685	N	N	0	N	00	N
98	20240313	160356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7140	-50	5	-0.70	3207087970	447195	21.69	7240	7340	7000	9340	5040	7190	7171.64	1.36	0	21647	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1187	24.37	1.85	12	2.69	293.00	3850.00	9550	20240201	-25.24	4860	20231031	46.91	9550	-25.24	20240201	5680	25.70	20240118	9550	-25.24	20240201	4860	46.91	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
99	20240313	150356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	10	2	0.14	2984458970	416092	20.18	7240	7340	7000	9340	5040	7190	7172.57	1.36	0	14098	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1197	24.57	1.87	12	2.50	293.00	3850.00	9550	20240201	-24.61	4860	20231031	48.15	9550	-24.61	20240201	5680	26.76	20240118	9550	-24.61	20240201	4860	48.15	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
100	20240313	140359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7110	-80	5	-1.11	2555269800	356093	17.27	7240	7340	7000	9340	5040	7190	7175.83	1.36	0	3158	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1182	24.27	1.85	12	2.14	293.00	3850.00	9550	20240201	-25.55	4860	20231031	46.30	9550	-25.55	20240201	5680	25.18	20240118	9550	-25.55	20240201	4860	46.30	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
101	20240313	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	-110	5	-1.53	2047195240	283949	13.77	7240	7340	7080	9340	5040	7190	7209.76	1.36	0	809	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1177	24.16	1.84	12	1.71	293.00	3850.00	9550	20240201	-25.86	4860	20231031	45.68	9550	-25.86	20240201	5680	24.65	20240118	9550	-25.86	20240201	4860	45.68	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
102	20240313	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7140	-50	5	-0.70	1659294470	229391	11.12	7240	7340	7130	9340	5040	7190	7233.57	1.36	0	13831	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1187	24.37	1.85	12	1.38	293.00	3850.00	9550	20240201	-25.24	4860	20231031	46.91	9550	-25.24	20240201	5680	25.70	20240118	9550	-25.24	20240201	4860	46.91	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
103	20240313	110356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7250	60	2	0.83	1225999210	169542	8.22	7240	7330	7160	9340	5040	7190	7231.37	1.36	0	31622	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1205	24.74	1.88	12	1.02	293.00	3850.00	9550	20240201	-24.08	4860	20231031	49.18	9550	-24.08	20240201	5680	27.64	20240118	9550	-24.08	20240201	4860	49.18	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
104	20240313	100356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7230	40	2	0.56	995278480	137529	6.67	7240	7330	7180	9340	5040	7190	7237.04	1.36	0	23728	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1202	24.68	1.88	12	0.83	293.00	3850.00	9550	20240201	-24.29	4860	20231031	48.77	9550	-24.29	20240201	5680	27.29	20240118	9550	-24.29	20240201	4860	48.77	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
105	20240313	090356	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7290	100	2	1.39	145853280	20205	0.98	7240	7290	7180	9340	5040	7190	7219.42	1.36	0	-6995	7923	7556	7233	6866	6543	7740	7050	83	2150	500	5320	10	1	16623293	1212	24.88	1.89	12	0.12	293.00	3850.00	9550	20240201	-23.66	4860	20231031	50.00	9550	-23.66	20240201	5680	28.35	20240118	9550	-23.66	20240201	4860	50.00	20231031	8.79	N	032850	500	83 억		225954	N	N	0	N	00	N
106	20240312	160351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	240	2	3.45	14975016140	2042913	677.19	6910	7600	6910	9030	4870	6950	7330.53	0.99	0	60857	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1195	24.54	1.87	12	12.29	293.00	3850.00	9550	20240201	-24.71	4860	20231031	47.94	9550	-24.71	20240201	5680	26.58	20240118	9550	-24.71	20240201	4860	47.94	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
107	20240312	150352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	240	2	3.45	14595904730	1990191	659.71	6910	7600	6910	9030	4870	6950	7333.97	0.99	0	48873	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1195	24.54	1.87	12	11.97	293.00	3850.00	9550	20240201	-24.71	4860	20231031	47.94	9550	-24.71	20240201	5680	26.58	20240118	9550	-24.71	20240201	4860	47.94	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
108	20240312	140349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7170	220	2	3.17	14257252090	1943146	644.11	6910	7600	6910	9030	4870	6950	7337.25	0.99	0	45663	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1192	24.47	1.86	12	11.69	293.00	3850.00	9550	20240201	-24.92	4860	20231031	47.53	9550	-24.92	20240201	5680	26.23	20240118	9550	-24.92	20240201	4860	47.53	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
109	20240312	130341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7170	220	2	3.17	13746013420	1871644	620.41	6910	7600	6910	9030	4870	6950	7344.41	0.99	0	43240	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1192	24.47	1.86	12	11.26	293.00	3850.00	9550	20240201	-24.92	4860	20231031	47.53	9550	-24.92	20240201	5680	26.23	20240118	9550	-24.92	20240201	4860	47.53	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
110	20240312	120353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7210	260	2	3.74	13096244000	1781592	590.56	6910	7600	6910	9030	4870	6950	7350.93	0.99	0	33983	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1199	24.61	1.87	12	10.72	293.00	3850.00	9550	20240201	-24.50	4860	20231031	48.35	9550	-24.50	20240201	5680	26.94	20240118	9550	-24.50	20240201	4860	48.35	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
111	20240312	110353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	400	2	5.76	9411684820	1281559	424.81	6910	7600	6910	9030	4870	6950	7344.02	0.99	0	29226	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1222	25.09	1.91	12	7.71	293.00	3850.00	9550	20240201	-23.04	4860	20231031	51.23	9550	-23.04	20240201	5680	29.40	20240118	9550	-23.04	20240201	4860	51.23	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
112	20240312	100352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7240	290	2	4.17	3317161650	462550	153.33	6910	7300	6910	9030	4870	6950	7171.59	0.99	0	60096	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1204	24.71	1.88	12	2.78	293.00	3850.00	9550	20240201	-24.19	4860	20231031	48.97	9550	-24.19	20240201	5680	27.46	20240118	9550	-24.19	20240201	4860	48.97	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
113	20240312	090351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7110	160	2	2.30	876649690	124273	41.19	6910	7200	6910	9030	4870	6950	7054.45	0.99	0	21138	7323	7136	7013	6826	6703	7075	6765	83	2080	500	5140	10	1	16623293	1182	24.27	1.85	12	0.75	293.00	3850.00	9550	20240201	-25.55	4860	20231031	46.30	9550	-25.55	20240201	5680	25.18	20240118	9550	-25.55	20240201	4860	46.30	20231031	8.89	N	032850	500	83 억		164264	N	N	0	N	00	N
114	20240311	160351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-170	5	-2.39	2090400230	297203	55.48	7020	7200	6890	9250	4990	7120	7033.48	1.10	0	-19401	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1155	23.72	1.81	12	1.79	293.00	3850.00	9550	20240201	-27.23	4860	20231031	43.00	9550	-27.23	20240201	5680	22.36	20240118	9550	-27.23	20240201	4860	43.00	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
115	20240311	150352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	-160	5	-2.25	1860267010	263960	49.28	7020	7200	6920	9250	4990	7120	7047.20	1.10	0	-21670	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1157	23.75	1.81	12	1.59	293.00	3850.00	9550	20240201	-27.12	4860	20231031	43.21	9550	-27.12	20240201	5680	22.54	20240118	9550	-27.12	20240201	4860	43.21	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
116	20240311	140349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	-130	5	-1.83	1571891200	222492	41.54	7020	7200	6940	9250	4990	7120	7064.63	1.10	0	-17753	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1162	23.86	1.82	12	1.34	293.00	3850.00	9550	20240201	-26.81	4860	20231031	43.83	9550	-26.81	20240201	5680	23.06	20240118	9550	-26.81	20240201	4860	43.83	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
117	20240311	130352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	-120	5	-1.69	1339096970	189094	35.30	7020	7200	7000	9250	4990	7120	7081.40	1.10	0	-10998	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1164	23.89	1.82	12	1.14	293.00	3850.00	9550	20240201	-26.70	4860	20231031	44.03	9550	-26.70	20240201	5680	23.24	20240118	9550	-26.70	20240201	4860	44.03	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
118	20240311	120353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-70	5	-0.98	1113310560	156931	29.30	7020	7200	7020	9250	4990	7120	7094.07	1.10	0	-4984	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1172	24.06	1.83	12	0.94	293.00	3850.00	9550	20240201	-26.18	4860	20231031	45.06	9550	-26.18	20240201	5680	24.12	20240118	9550	-26.18	20240201	4860	45.06	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
119	20240311	110349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-70	5	-0.98	951949580	134025	25.02	7020	7200	7020	9250	4990	7120	7102.62	1.10	0	5842	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1172	24.06	1.83	12	0.81	293.00	3850.00	9550	20240201	-26.18	4860	20231031	45.06	9550	-26.18	20240201	5680	24.12	20240118	9550	-26.18	20240201	4860	45.06	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
120	20240311	100345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7130	10	2	0.14	673619230	94696	17.68	7020	7200	7020	9250	4990	7120	7113.41	1.10	0	5260	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1185	24.33	1.85	12	0.57	293.00	3850.00	9550	20240201	-25.34	4860	20231031	46.71	9550	-25.34	20240201	5680	25.53	20240118	9550	-25.34	20240201	4860	46.71	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
121	20240311	090347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	-20	5	-0.28	143196980	20295	3.79	7020	7110	7020	9250	4990	7120	7051.74	1.10	0	6263	7386	7252	7106	6972	6826	7320	7040	83	2130	500	5260	10	1	16623293	1180	24.23	1.84	12	0.12	293.00	3850.00	9550	20240201	-25.65	4860	20231031	46.09	9550	-25.65	20240201	5680	25.00	20240118	9550	-25.65	20240201	4860	46.09	20231031	8.82	N	032850	500	83 억		183665	N	N	0	N	00	N
122	20240308	160350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7120	-30	5	-0.42	3595591360	506496	62.35	7100	7240	6960	9290	5010	7150	7098.71	0.79	0	52700	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1184	24.30	1.85	12	3.05	293.00	3850.00	9550	20240201	-25.45	4860	20231031	46.50	9550	-25.45	20240201	5680	25.35	20240118	9550	-25.45	20240201	4860	46.50	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
123	20240308	150348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	50	2	0.70	3208958170	452302	55.68	7100	7240	6960	9290	5010	7150	7094.57	0.79	0	50234	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1197	24.57	1.87	12	2.72	293.00	3850.00	9550	20240201	-24.61	4860	20231031	48.15	9550	-24.61	20240201	5680	26.76	20240118	9550	-24.61	20240201	4860	48.15	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
124	20240308	140347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-110	5	-1.54	2442379440	345076	42.48	7100	7200	6960	9290	5010	7150	7077.54	0.79	0	27325	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1170	24.03	1.83	12	2.08	293.00	3850.00	9550	20240201	-26.28	4860	20231031	44.86	9550	-26.28	20240201	5680	23.94	20240118	9550	-26.28	20240201	4860	44.86	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
125	20240308	130346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	-120	5	-1.68	2133339240	300974	37.05	7100	7200	6970	9290	5010	7150	7087.86	0.79	0	9714	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1169	23.99	1.83	12	1.81	293.00	3850.00	9550	20240201	-26.39	4860	20231031	44.65	9550	-26.39	20240201	5680	23.77	20240118	9550	-26.39	20240201	4860	44.65	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
126	20240308	120348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-100	5	-1.40	1656836900	233019	28.69	7100	7200	7030	9290	5010	7150	7110.09	0.79	0	5718	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1172	24.06	1.83	12	1.40	293.00	3850.00	9550	20240201	-26.18	4860	20231031	45.06	9550	-26.18	20240201	5680	24.12	20240118	9550	-26.18	20240201	4860	45.06	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
127	20240308	110347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7120	-30	5	-0.42	1263517940	177553	21.86	7100	7200	7030	9290	5010	7150	7116.05	0.79	0	14773	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1184	24.30	1.85	12	1.07	293.00	3850.00	9550	20240201	-25.45	4860	20231031	46.50	9550	-25.45	20240201	5680	25.35	20240118	9550	-25.45	20240201	4860	46.50	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
128	20240308	100346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7150	0	3	0.00	948036350	133274	16.41	7100	7200	7030	9290	5010	7150	7113.09	0.79	0	14248	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1189	24.40	1.86	12	0.80	293.00	3850.00	9550	20240201	-25.13	4860	20231031	47.12	9550	-25.13	20240201	5680	25.88	20240118	9550	-25.13	20240201	4860	47.12	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
129	20240308	090344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7160	10	2	0.14	191813090	26863	3.31	7100	7190	7090	9290	5010	7150	7139.95	0.79	0	2149	7696	7422	7286	7012	6876	7355	6945	83	2140	500	5290	10	1	16623293	1190	24.44	1.86	12	0.16	293.00	3850.00	9550	20240201	-25.03	4860	20231031	47.33	9550	-25.03	20240201	5680	26.06	20240118	9550	-25.03	20240201	4860	47.33	20231031	8.36	N	032850	500	83 억		130966	N	N	0	N	00	N
130	20240307	160346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7150	-510	5	-6.66	5748795400	786717	11.95	7530	7560	7150	9950	5370	7660	7306.51	1.00	0	-35546	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1189	24.40	1.86	12	4.73	293.00	3850.00	9550	20240201	-25.13	4860	20231031	47.12	9550	-25.13	20240201	5680	25.88	20240118	9550	-25.13	20240201	4860	47.12	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
131	20240307	150331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7180	-480	5	-6.27	5331598820	728503	11.07	7530	7560	7160	9950	5370	7660	7317.11	1.00	0	-36096	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1194	24.51	1.86	12	4.38	293.00	3850.00	9550	20240201	-24.82	4860	20231031	47.74	9550	-24.82	20240201	5680	26.41	20240118	9550	-24.82	20240201	4860	47.74	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
132	20240307	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	-460	5	-6.01	4974513200	678825	10.31	7530	7560	7170	9950	5370	7660	7326.60	1.00	0	-32360	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1197	24.57	1.87	12	4.08	293.00	3850.00	9550	20240201	-24.61	4860	20231031	48.15	9550	-24.61	20240201	5680	26.76	20240118	9550	-24.61	20240201	4860	48.15	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
133	20240307	130343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7260	-400	5	-5.22	4471087510	609134	9.25	7530	7560	7170	9950	5370	7660	7338.44	1.00	0	-47517	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1207	24.78	1.89	12	3.66	293.00	3850.00	9550	20240201	-23.98	4860	20231031	49.38	9550	-23.98	20240201	5680	27.82	20240118	9550	-23.98	20240201	4860	49.38	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
134	20240307	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7210	-450	5	-5.87	4221079200	574424	8.73	7530	7560	7170	9950	5370	7660	7346.68	1.00	0	-44444	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1199	24.61	1.87	12	3.46	293.00	3850.00	9550	20240201	-24.50	4860	20231031	48.35	9550	-24.50	20240201	5680	26.94	20240118	9550	-24.50	20240201	4860	48.35	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
135	20240307	110346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7280	-380	5	-4.96	3579641150	485789	7.38	7530	7560	7260	9950	5370	7660	7366.85	1.00	0	-39252	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1210	24.85	1.89	12	2.92	293.00	3850.00	9550	20240201	-23.77	4860	20231031	49.79	9550	-23.77	20240201	5680	28.17	20240118	9550	-23.77	20240201	4860	49.79	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
136	20240307	100344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7300	-360	5	-4.70	2935283700	397409	6.04	7530	7560	7300	9950	5370	7660	7383.90	1.00	0	-46190	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1214	24.91	1.90	12	2.39	293.00	3850.00	9550	20240201	-23.56	4860	20231031	50.21	9550	-23.56	20240201	5680	28.52	20240118	9550	-23.56	20240201	4860	50.21	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
137	20240307	090343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7450	-210	5	-2.74	987683470	132363	2.01	7530	7560	7390	9950	5370	7660	7457.18	1.00	0	-17430	8920	8290	7660	7030	6400	8605	7345	83	2290	500	5660	10	1	16623293	1238	25.43	1.94	12	0.80	293.00	3850.00	9550	20240201	-21.99	4860	20231031	53.29	9550	-21.99	20240201	5680	31.16	20240118	9550	-21.99	20240201	4860	53.29	20231031	7.63	N	032850	500	83 억		166752	N	N	0	N	00	N
138	20240306	160342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	390	2	5.36	51057944170	6524311	403.59	7200	8290	7030	9450	5090	7270	7826.31	0.79	0	33385	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1273	26.14	1.99	12	39.25	293.00	3850.00	9550	20240201	-19.79	4860	20231031	57.61	9550	-19.79	20240201	5680	34.86	20240118	9550	-19.79	20240201	4860	57.61	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
139	20240306	150343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7520	250	2	3.44	49492805850	6319014	390.89	7200	8290	7030	9450	5090	7270	7832.57	0.79	0	45613	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1250	25.67	1.95	12	38.01	293.00	3850.00	9550	20240201	-21.26	4860	20231031	54.73	9550	-21.26	20240201	5680	32.39	20240118	9550	-21.26	20240201	4860	54.73	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
140	20240306	140343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7540	270	2	3.71	48311408290	6161317	381.14	7200	8290	7030	9450	5090	7270	7841.30	0.79	0	8311	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1253	25.73	1.96	12	37.06	293.00	3850.00	9550	20240201	-21.05	4860	20231031	55.14	9550	-21.05	20240201	5680	32.75	20240118	9550	-21.05	20240201	4860	55.14	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
141	20240306	130343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	330	2	4.54	46834847780	5965171	369.01	7200	8290	7030	9450	5090	7270	7851.61	0.79	0	-17532	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1263	25.94	1.97	12	35.88	293.00	3850.00	9550	20240201	-20.42	4860	20231031	56.38	9550	-20.42	20240201	5680	33.80	20240118	9550	-20.42	20240201	4860	56.38	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
142	20240306	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7690	420	2	5.78	45158718470	5745075	355.39	7200	8290	7030	9450	5090	7270	7860.66	0.79	0	-14481	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1278	26.25	2.00	12	34.56	293.00	3850.00	9550	20240201	-19.48	4860	20231031	58.23	9550	-19.48	20240201	5680	35.39	20240118	9550	-19.48	20240201	4860	58.23	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
143	20240306	110343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	570	2	7.84	35664998860	4513914	279.23	7200	8290	7030	9450	5090	7270	7901.45	0.79	0	101819	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1303	26.76	2.04	12	27.15	293.00	3850.00	9550	20240201	-17.91	4860	20231031	61.32	9550	-17.91	20240201	5680	38.03	20240118	9550	-17.91	20240201	4860	61.32	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
144	20240306	100339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7510	240	2	3.30	6721602630	893234	55.26	7200	7770	7030	9450	5090	7270	7525.68	0.79	0	175116	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1248	25.63	1.95	12	5.37	293.00	3850.00	9550	20240201	-21.36	4860	20231031	54.53	9550	-21.36	20240201	5680	32.22	20240118	9550	-21.36	20240201	4860	54.53	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
145	20240306	090342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	-80	5	-1.10	227871970	31844	1.97	7200	7210	7030	9450	5090	7270	7146.93	0.79	0	4328	8043	7656	7413	7026	6783	7535	6905	83	2180	500	5370	10	1	16623293	1195	24.54	1.87	12	0.19	293.00	3850.00	9550	20240201	-24.71	4860	20231031	47.94	9550	-24.71	20240201	5680	26.58	20240118	9550	-24.71	20240201	4860	47.94	20231031	7.62	N	032850	500	83 억		131449	N	N	0	N	00	N
146	20240305	160340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7270	180	2	2.54	11948391610	1604429	265.76	7640	7800	7170	9210	4970	7090	7447.27	2.25	0	-243258	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1209	24.81	1.89	12	9.65	293.00	3850.00	9550	20240201	-23.87	4860	20231031	49.59	9550	-23.87	20240201	5680	27.99	20240118	9550	-23.87	20240201	4860	49.59	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
147	20240305	150343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7240	150	2	2.12	11557276420	1550522	256.83	7640	7800	7170	9210	4970	7090	7453.80	2.25	0	-262790	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1204	24.71	1.88	12	9.33	293.00	3850.00	9550	20240201	-24.19	4860	20231031	48.97	9550	-24.19	20240201	5680	27.46	20240118	9550	-24.19	20240201	4860	48.97	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
148	20240305	140337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7280	190	2	2.68	11011062460	1475264	244.36	7640	7800	7170	9210	4970	7090	7463.79	2.25	0	-277835	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1210	24.85	1.89	12	8.87	293.00	3850.00	9550	20240201	-23.77	4860	20231031	49.79	9550	-23.77	20240201	5680	28.17	20240118	9550	-23.77	20240201	4860	49.79	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
149	20240305	130339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7230	140	2	1.97	10709294270	1433771	237.49	7640	7800	7170	9210	4970	7090	7469.32	2.25	0	-277378	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1202	24.68	1.88	12	8.63	293.00	3850.00	9550	20240201	-24.29	4860	20231031	48.77	9550	-24.29	20240201	5680	27.29	20240118	9550	-24.29	20240201	4860	48.77	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
150	20240305	120340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7210	120	2	1.69	10540649260	1410480	233.63	7640	7800	7170	9210	4970	7090	7473.09	2.25	0	-276663	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1199	24.61	1.87	12	8.48	293.00	3850.00	9550	20240201	-24.50	4860	20231031	48.35	9550	-24.50	20240201	5680	26.94	20240118	9550	-24.50	20240201	4860	48.35	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
151	20240305	110339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7190	100	2	1.41	9901627990	1322403	219.04	7640	7800	7170	9210	4970	7090	7487.60	2.25	0	-269173	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1195	24.54	1.87	12	7.96	293.00	3850.00	9550	20240201	-24.71	4860	20231031	47.94	9550	-24.71	20240201	5680	26.58	20240118	9550	-24.71	20240201	4860	47.94	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
152	20240305	100337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7270	180	2	2.54	8788733630	1168173	193.50	7640	7800	7250	9210	4970	7090	7523.49	2.25	0	-253359	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1209	24.81	1.89	12	7.03	293.00	3850.00	9550	20240201	-23.87	4860	20231031	49.59	9550	-23.87	20240201	5680	27.99	20240118	9550	-23.87	20240201	4860	49.59	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
153	20240305	090338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	510	2	7.19	3774144250	492434	81.57	7640	7800	7550	9210	4970	7090	7664.26	2.25	0	-89926	7250	7170	7050	6970	6850	7210	7010	83	2120	500	5240	10	1	16623293	1263	25.94	1.97	12	2.96	293.00	3850.00	9550	20240201	-20.42	4860	20231031	56.38	9550	-20.42	20240201	5680	33.80	20240118	9550	-20.42	20240201	4860	56.38	20231031	7.53	N	032850	500	83 억		374048	N	N	0	N	00	N
154	20240304	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7090	210	2	3.05	2835225740	403141	83.89	6960	7130	6930	8940	4820	6880	7032.75	2.24	0	987	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1179	24.20	1.84	12	2.43	293.00	3850.00	9550	20240201	-25.76	4860	20231031	45.88	9550	-25.76	20240201	5680	24.82	20240118	9550	-25.76	20240201	4860	45.88	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
155	20240304	150337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	170	2	2.47	2632429730	374435	77.91	6960	7130	6930	8940	4820	6880	7030.42	2.24	0	364	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1172	24.06	1.83	12	2.25	293.00	3850.00	9550	20240201	-26.18	4860	20231031	45.06	9550	-26.18	20240201	5680	24.12	20240118	9550	-26.18	20240201	4860	45.06	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
156	20240304	140318	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	160	2	2.33	2366656490	336647	70.05	6960	7130	6930	8940	4820	6880	7030.10	2.24	0	-9088	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1170	24.03	1.83	12	2.03	293.00	3850.00	9550	20240201	-26.28	4860	20231031	44.86	9550	-26.28	20240201	5680	23.94	20240118	9550	-26.28	20240201	4860	44.86	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
157	20240304	130335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7090	210	2	3.05	2098480690	298624	62.14	6960	7130	6930	8940	4820	6880	7027.19	2.24	0	-9571	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1179	24.20	1.84	12	1.80	293.00	3850.00	9550	20240201	-25.76	4860	20231031	45.88	9550	-25.76	20240201	5680	24.82	20240118	9550	-25.76	20240201	4860	45.88	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
158	20240304	120320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	220	2	3.20	1902751180	270938	56.38	6960	7130	6930	8940	4820	6880	7022.85	2.24	0	-2820	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1180	24.23	1.84	12	1.63	293.00	3850.00	9550	20240201	-25.65	4860	20231031	46.09	9550	-25.65	20240201	5680	25.00	20240118	9550	-25.65	20240201	4860	46.09	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
159	20240304	110333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	80	2	1.16	1557794080	221759	46.14	6960	7130	6930	8940	4820	6880	7024.75	2.24	0	9973	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1157	23.75	1.81	12	1.33	293.00	3850.00	9550	20240201	-27.12	4860	20231031	43.21	9550	-27.12	20240201	5680	22.54	20240118	9550	-27.12	20240201	4860	43.21	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
160	20240304	100334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	200	2	2.91	1124437880	160082	33.31	6960	7100	6930	8940	4820	6880	7024.18	2.24	0	24827	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1177	24.16	1.84	12	0.96	293.00	3850.00	9550	20240201	-25.86	4860	20231031	45.68	9550	-25.86	20240201	5680	24.65	20240118	9550	-25.86	20240201	4860	45.68	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N
161	20240304	090333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7070	190	2	2.76	316957000	45105	9.39	6960	7080	6930	8940	4820	6880	7027.24	2.24	0	10698	7326	7102	6966	6742	6606	7035	6675	83	2060	500	5090	10	1	16623293	1175	24.13	1.84	12	0.27	293.00	3850.00	9550	20240201	-25.97	4860	20231031	45.47	9550	-25.97	20240201	5680	24.47	20240118	9550	-25.97	20240201	4860	45.47	20231031	7.54	N	032850	500	83 억		372767	N	N	0	N	00	N