KissMeData/053300/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	160531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-70	5	-1.36	226427880	44324	137.40	5220	5220	5080	6700	3620	5160	5108.52	0.56	0	-747	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2126	22.93	1.17	12	0.11	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
3	20240329	150533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	208335550	40768	126.38	5220	5220	5080	6700	3620	5160	5110.27	0.56	0	-446	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2135	23.02	1.18	12	0.10	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
4	20240329	140526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	176136960	34448	106.79	5220	5220	5090	6700	3620	5160	5113.13	0.56	0	-409	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2135	23.02	1.18	12	0.08	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
5	20240329	130521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-70	5	-1.36	160646840	31414	97.38	5220	5220	5090	6700	3620	5160	5113.86	0.56	0	-409	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2126	22.93	1.17	12	0.08	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
6	20240329	120526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-40	5	-0.78	81483000	15898	49.28	5220	5220	5100	6700	3620	5160	5125.36	0.56	0	-758	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2139	23.06	1.18	12	0.04	222.00	4336.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
7	20240329	110518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-30	5	-0.58	66771240	13028	40.39	5220	5220	5100	6700	3620	5160	5125.21	0.56	0	-278	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2143	23.11	1.18	12	0.03	222.00	4336.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
8	20240329	100522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-10	5	-0.19	51511540	10050	31.16	5220	5220	5100	6700	3620	5160	5125.53	0.56	0	-473	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2151	23.20	1.19	12	0.02	222.00	4336.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
9	20240329	090518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-10	5	-0.19	4596210	883	2.74	5220	5220	5150	6700	3620	5160	5205.22	0.56	0	-286	5333	5246	5183	5096	5033	5215	5065	209	1540	500	3300	10	1	41776331	2151	23.20	1.19	12	0.00	222.00	4336.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.29	N	053300	500	208 억		235211	N	N	21	N	00	N
10	20240328	160524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	-50	5	-0.96	165180070	32091	67.87	5210	5270	5120	6770	3650	5210	5147.24	0.58	0	-5904	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2156	23.24	1.19	12	0.08	222.00	4336.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.26	N	053300	500	208 억		241115	N	N	21	N	00	N
11	20240328	150525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-80	5	-1.54	125957240	24459	51.73	5210	5270	5120	6770	3650	5210	5149.73	0.58	0	-4698	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2143	23.11	1.18	12	0.06	222.00	4336.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
12	20240328	140517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-70	5	-1.34	96169770	18660	39.47	5210	5270	5130	6770	3650	5210	5153.79	0.58	0	-2324	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2147	23.15	1.19	12	0.04	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
13	20240328	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-70	5	-1.34	81824970	15865	33.55	5210	5270	5130	6770	3650	5210	5157.58	0.58	0	-2295	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2147	23.15	1.19	12	0.04	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
14	20240328	120522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-70	5	-1.34	77027320	14932	31.58	5210	5270	5130	6770	3650	5210	5158.54	0.58	0	-2138	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2147	23.15	1.19	12	0.04	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
15	20240328	110520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-70	5	-1.34	64332580	12463	26.36	5210	5270	5130	6770	3650	5210	5161.89	0.58	0	-668	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2147	23.15	1.19	12	0.03	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
16	20240328	100518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-70	5	-1.34	41854930	8091	17.11	5210	5270	5130	6770	3650	5210	5173.02	0.58	0	-1072	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2147	23.15	1.19	12	0.02	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
17	20240328	090529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	10	2	0.19	2662520	511	1.08	5210	5220	5210	6770	3650	5210	5210.41	0.58	0	-326	5330	5270	5220	5160	5110	5245	5135	209	1560	500	3330	10	1	41776331	2181	23.51	1.20	12	0.00	222.00	4336.00	6480	20230710	-19.44	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.26	N	053300	500	208 억		241115	N	N	11	N	00	N
18	20240327	160526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	-20	5	-0.38	246518870	47183	71.95	5230	5280	5170	6790	3670	5230	5224.78	0.60	0	-9674	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2177	23.47	1.20	12	0.11	222.00	4336.00	6480	20230710	-19.60	4235	20231031	23.02	6050	-13.88	20240122	4905	6.22	20240117	6480	-19.60	20230710	4235	23.02	20231031	2.26	N	053300	500	208 억		251672	N	N	11	N	00	N
19	20240327	150527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	-40	5	-0.76	231729800	44338	67.61	5230	5280	5170	6790	3670	5230	5226.44	0.60	0	-8822	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2168	23.38	1.20	12	0.11	222.00	4336.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
20	20240327	140529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	0	3	0.00	215100300	41131	62.72	5230	5280	5170	6790	3670	5230	5229.64	0.60	0	-8792	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2185	23.56	1.21	12	0.10	222.00	4336.00	6480	20230710	-19.29	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6480	-19.29	20230710	4235	23.49	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
21	20240327	130528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	-40	5	-0.76	198424470	37926	57.84	5230	5280	5170	6790	3670	5230	5231.88	0.60	0	-8895	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2168	23.38	1.20	12	0.09	222.00	4336.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
22	20240327	120528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-10	5	-0.19	151892710	28985	44.20	5230	5280	5210	6790	3670	5230	5240.39	0.60	0	-6722	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2181	23.51	1.20	12	0.07	222.00	4336.00	6480	20230710	-19.44	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
23	20240327	110526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	10	2	0.19	131888010	25155	38.36	5230	5280	5210	6790	3670	5230	5243.01	0.60	0	-4421	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2189	23.60	1.21	12	0.06	222.00	4336.00	6480	20230710	-19.14	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
24	20240327	100522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5270	40	2	0.76	74300710	14196	21.65	5230	5270	5210	6790	3670	5230	5233.92	0.60	0	293	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2202	23.74	1.22	12	0.03	222.00	4336.00	6480	20230710	-18.67	4235	20231031	24.44	6050	-12.89	20240122	4905	7.44	20240117	6480	-18.67	20230710	4235	24.44	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
25	20240327	090528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	20	2	0.38	6773320	1295	1.97	5230	5250	5220	6790	3670	5230	5230.36	0.60	0	-231	5323	5276	5183	5136	5043	5300	5160	209	1560	500	3340	10	1	41776331	2193	23.65	1.21	12	0.00	222.00	4336.00	6480	20230710	-18.98	4235	20231031	23.97	6050	-13.22	20240122	4905	7.03	20240117	6480	-18.98	20230710	4235	23.97	20231031	2.26	N	053300	500	208 억		251672	N	N	1	N	00	N
26	20240326	160441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	130	2	2.55	339301680	65402	130.73	5100	5230	5090	6630	3570	5100	5186.82	0.59	0	6407	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2185	23.56	1.21	12	0.16	222.00	4336.00	6480	20230710	-19.29	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6480	-19.29	20230710	4235	23.49	20231031	2.28	N	053300	500	208 억		245365	N	N	1	N	00	N
27	20240326	150521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	100	2	1.96	294823010	56876	113.69	5100	5230	5090	6630	3570	5100	5183.61	0.59	0	5905	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2172	23.42	1.20	12	0.14	222.00	4336.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
28	20240326	140517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	110	2	2.16	205482850	39724	79.41	5100	5220	5090	6630	3570	5100	5172.76	0.59	0	5976	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2177	23.47	1.20	12	0.10	222.00	4336.00	6480	20230710	-19.60	4235	20231031	23.02	6050	-13.88	20240122	4905	6.22	20240117	6480	-19.60	20230710	4235	23.02	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
29	20240326	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	80	2	1.57	164054100	31763	63.49	5100	5210	5090	6630	3570	5100	5164.94	0.59	0	3139	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2164	23.33	1.19	12	0.08	222.00	4336.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
30	20240326	120518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	90	2	1.76	140291450	27181	54.33	5100	5210	5090	6630	3570	5100	5161.38	0.59	0	1955	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2168	23.38	1.20	12	0.07	222.00	4336.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
31	20240326	110512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	70	2	1.37	128805090	24963	49.90	5100	5210	5090	6630	3570	5100	5159.84	0.59	0	1161	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2160	23.29	1.19	12	0.06	222.00	4336.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
32	20240326	100520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	90	2	1.76	93204160	18095	36.17	5100	5200	5090	6630	3570	5100	5150.82	0.59	0	806	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2168	23.38	1.20	12	0.04	222.00	4336.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
33	20240326	090517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	10	2	0.20	6084200	1192	2.38	5100	5110	5090	6630	3570	5100	5104.19	0.59	0	868	5206	5152	5116	5062	5026	5135	5045	209	1530	500	3260	10	1	41776331	2135	23.02	1.18	12	0.00	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		245365	N	N	0	N	00	N
34	20240325	160535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-40	5	-0.78	245697310	48111	90.53	5140	5170	5080	6680	3600	5140	5107.01	0.56	0	11293	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2131	34.46	1.20	12	0.12	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
35	20240325	150538	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	225842100	44220	83.21	5140	5170	5080	6680	3600	5140	5107.24	0.56	0	11303	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2135	34.53	1.21	12	0.11	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
36	20240325	140537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	145269140	28402	53.44	5140	5170	5090	6680	3600	5140	5114.75	0.56	0	8156	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2135	34.53	1.21	12	0.07	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
37	20240325	130539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-20	5	-0.39	117937570	23052	43.38	5140	5170	5090	6680	3600	5140	5116.15	0.56	0	7074	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2139	34.59	1.21	12	0.06	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
38	20240325	120541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-20	5	-0.39	110364060	21570	40.59	5140	5170	5090	6680	3600	5140	5116.55	0.56	0	7147	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2139	34.59	1.21	12	0.05	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
39	20240325	110537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	107250380	20961	39.44	5140	5170	5090	6680	3600	5140	5116.66	0.56	0	7126	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2135	34.53	1.21	12	0.05	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
40	20240325	100537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-20	5	-0.39	88540540	17307	32.57	5140	5170	5090	6680	3600	5140	5115.88	0.56	0	6670	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2139	34.59	1.21	12	0.04	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
41	20240325	090539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	0	3	0.00	18735360	3645	6.86	5140	5170	5140	6680	3600	5140	5140.02	0.56	0	-232	5260	5200	5170	5110	5080	5185	5095	209	1540	500	3280	10	1	41776331	2147	34.73	1.21	12	0.01	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.28	N	053300	500	208 억		234172	N	N	2	N	00	N
42	20240322	160537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-60	5	-1.15	274472750	53020	57.68	5170	5230	5140	6760	3640	5200	5176.86	0.56	0	-2114	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2147	34.73	1.21	12	0.13	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.33	N	053300	500	208 억		236016	N	N	2	N	00	N
43	20240322	150540	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-50	5	-0.96	255009000	49235	53.56	5170	5230	5140	6760	3640	5200	5179.43	0.56	0	-1850	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2151	34.80	1.22	12	0.12	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
44	20240322	140535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	227939050	43988	47.85	5170	5230	5140	6760	3640	5200	5181.85	0.56	0	-215	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.11	148.00	4236.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
45	20240322	130537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-50	5	-0.96	207142790	39970	43.48	5170	5230	5140	6760	3640	5200	5182.46	0.56	0	1956	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2151	34.80	1.22	12	0.10	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
46	20240322	120532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	200931890	38766	42.17	5170	5230	5140	6760	3640	5200	5183.20	0.56	0	2165	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.09	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
47	20240322	110538	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	10	2	0.19	50394900	9718	10.57	5170	5210	5170	6760	3640	5200	5185.73	0.56	0	-265	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2177	35.20	1.23	12	0.02	148.00	4236.00	6480	20230710	-19.60	4235	20231031	23.02	6050	-13.88	20240122	4905	6.22	20240117	6480	-19.60	20230710	4235	23.02	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
48	20240322	100533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	34235100	6607	7.19	5170	5200	5170	6760	3640	5200	5181.64	0.56	0	-1150	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.02	148.00	4236.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
49	20240322	090532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	0	3	0.00	7016640	1357	1.48	5170	5200	5170	6760	3640	5200	5170.70	0.56	0	171	5326	5262	5216	5152	5106	5240	5130	209	1560	500	3320	10	1	41776331	2172	35.14	1.23	12	0.00	148.00	4236.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.33	N	053300	500	208 억		236016	N	N	3	N	00	N
50	20240321	160532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	-70	5	-1.33	476262240	91307	50.79	5250	5280	5170	6850	3690	5270	5216.08	0.56	0	2319	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2172	35.14	1.23	12	0.22	148.00	4236.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.29	N	053300	500	208 억		233636	N	N	3	N	00	N
51	20240321	150533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-50	5	-0.95	290313280	55542	30.90	5250	5280	5190	6850	3690	5270	5226.91	0.56	0	15	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2181	35.27	1.23	12	0.13	148.00	4236.00	6480	20230710	-19.44	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
52	20240321	140534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-50	5	-0.95	265355390	50754	28.23	5250	5280	5190	6850	3690	5270	5228.27	0.56	0	1093	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2181	35.27	1.23	12	0.12	148.00	4236.00	6480	20230710	-19.44	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
53	20240321	130529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	-60	5	-1.14	235888080	45101	25.09	5250	5280	5190	6850	3690	5270	5230.22	0.56	0	-307	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2177	35.20	1.23	12	0.11	148.00	4236.00	6480	20230710	-19.60	4235	20231031	23.02	6050	-13.88	20240122	4905	6.22	20240117	6480	-19.60	20230710	4235	23.02	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
54	20240321	120533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	-20	5	-0.38	213241890	40750	22.67	5250	5280	5200	6850	3690	5270	5232.93	0.56	0	631	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2193	35.47	1.24	12	0.10	148.00	4236.00	6480	20230710	-18.98	4235	20231031	23.97	6050	-13.22	20240122	4905	7.03	20240117	6480	-18.98	20230710	4235	23.97	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
55	20240321	110532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-50	5	-0.95	174062280	33259	18.50	5250	5280	5200	6850	3690	5270	5233.54	0.56	0	1076	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2181	35.27	1.23	12	0.08	148.00	4236.00	6480	20230710	-19.44	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
56	20240321	100535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	-40	5	-0.76	117452300	22395	12.46	5250	5280	5200	6850	3690	5270	5244.58	0.56	0	1124	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2185	35.34	1.23	12	0.05	148.00	4236.00	6480	20230710	-19.29	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6480	-19.29	20230710	4235	23.49	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
57	20240321	090536	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5280	10	2	0.19	33822930	6451	3.59	5250	5280	5230	6850	3690	5270	5243.05	0.56	0	1686	5476	5372	5226	5122	4976	5425	5175	209	1580	500	3370	10	1	41776331	2206	35.68	1.25	12	0.02	148.00	4236.00	6480	20230710	-18.52	4235	20231031	24.68	6050	-12.73	20240122	4905	7.65	20240117	6480	-18.52	20230710	4235	24.68	20231031	2.29	N	053300	500	208 억		233636	N	N	0	N	00	N
58	20240320	160529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5270	200	2	3.94	932104920	178549	517.53	5080	5330	5080	6590	3550	5070	5219.85	0.53	0	10555	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2202	35.61	1.24	12	0.43	148.00	4236.00	6480	20230710	-18.67	4235	20231031	24.44	6050	-12.89	20240122	4905	7.44	20240117	6480	-18.67	20230710	4235	24.44	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
59	20240320	150529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	170	2	3.35	883154650	169238	490.54	5080	5330	5080	6590	3550	5070	5218.42	0.53	0	10471	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2189	35.41	1.24	12	0.41	148.00	4236.00	6480	20230710	-19.14	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
60	20240320	140534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5280	210	2	4.14	733595550	140815	408.16	5080	5330	5080	6590	3550	5070	5209.64	0.53	0	9109	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2206	35.68	1.25	12	0.34	148.00	4236.00	6480	20230710	-18.52	4235	20231031	24.68	6050	-12.73	20240122	4905	7.65	20240117	6480	-18.52	20230710	4235	24.68	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
61	20240320	130536	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	100	2	1.97	488704240	94293	273.31	5080	5310	5080	6590	3550	5070	5182.83	0.53	0	1828	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2160	34.93	1.22	12	0.23	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
62	20240320	120532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	110	2	2.17	405304810	78241	226.79	5080	5310	5080	6590	3550	5070	5180.21	0.53	0	448	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2164	35.00	1.22	12	0.19	148.00	4236.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
63	20240320	110531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	130	2	2.56	369598120	71334	206.77	5080	5310	5080	6590	3550	5070	5181.23	0.53	0	1362	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2172	35.14	1.23	12	0.17	148.00	4236.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
64	20240320	100529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	74032390	14463	41.92	5080	5160	5080	6590	3550	5070	5118.74	0.53	0	-265	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
65	20240320	090527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	3400550	665	1.93	5080	5120	5080	6590	3550	5070	5113.61	0.53	0	-101	5136	5102	5086	5052	5036	5095	5045	209	1520	500	3240	10	1	41776331	2126	34.39	1.20	12	0.00	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.31	N	053300	500	208 억		222628	N	N	8	N	00	N
66	20240319	160523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5070	-10	5	-0.20	167987340	33031	130.83	5090	5120	5070	6600	3560	5080	5086.81	0.56	0	-9770	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2118	34.26	1.20	12	0.08	148.00	4236.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.31	N	053300	500	208 억		232398	N	N	8	N	00	N
67	20240319	150530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	20	2	0.39	141856650	27878	110.42	5090	5120	5070	6600	3560	5080	5088.48	0.56	0	-9405	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2131	34.46	1.20	12	0.07	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
68	20240319	140530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	40	2	0.79	111430590	21896	86.72	5090	5120	5070	6600	3560	5080	5089.08	0.56	0	-7852	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2139	34.59	1.21	12	0.05	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
69	20240319	130502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	0	3	0.00	87019800	17112	67.78	5090	5120	5070	6600	3560	5080	5085.31	0.56	0	-6243	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2122	34.32	1.20	12	0.04	148.00	4236.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
70	20240319	120528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	30	2	0.59	79811940	15694	62.16	5090	5120	5070	6600	3560	5080	5085.51	0.56	0	-5085	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
71	20240319	110526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5070	-10	5	-0.20	73505150	14452	57.24	5090	5120	5070	6600	3560	5080	5086.16	0.56	0	-5081	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2118	34.26	1.20	12	0.03	148.00	4236.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
72	20240319	100529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	20	2	0.39	43038930	8461	33.51	5090	5120	5080	6600	3560	5080	5086.74	0.56	0	-2082	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2131	34.46	1.20	12	0.02	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
73	20240319	090528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	10	2	0.20	8510480	1673	6.63	5090	5090	5080	6600	3560	5080	5086.96	0.56	0	0	5160	5120	5100	5060	5040	5110	5050	209	1520	500	3250	10	1	41776331	2126	34.39	1.20	12	0.00	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.31	N	053300	500	208 억		232398	N	N	3	N	00	N
74	20240318	160525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	0	3	0.00	127011980	24908	59.62	5080	5140	5080	6600	3560	5080	5099.54	0.56	0	-718	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2122	34.32	1.20	12	0.06	148.00	4236.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.30	N	053300	500	208 억		233116	N	N	3	N	00	N
75	20240318	150528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	10	2	0.20	105665530	20707	49.56	5080	5140	5080	6600	3560	5080	5102.89	0.56	0	-710	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2126	34.39	1.20	12	0.05	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
76	20240318	140525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	20	2	0.39	84035610	16453	39.38	5080	5140	5080	6600	3560	5080	5107.62	0.56	0	-710	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2131	34.46	1.20	12	0.04	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
77	20240318	130525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	10	2	0.20	74961170	14674	35.12	5080	5140	5080	6600	3560	5080	5108.43	0.56	0	-710	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2126	34.39	1.20	12	0.04	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
78	20240318	120523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	20	2	0.39	63130910	12355	29.57	5080	5140	5080	6600	3560	5080	5109.75	0.56	0	-710	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2131	34.46	1.20	12	0.03	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
79	20240318	110526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	30	2	0.59	41906910	8205	19.64	5080	5140	5080	6600	3560	5080	5107.48	0.56	0	-710	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2135	34.53	1.21	12	0.02	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
80	20240318	100525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	40	2	0.79	32914660	6444	15.42	5080	5140	5080	6600	3560	5080	5107.80	0.56	0	-113	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2139	34.59	1.21	12	0.02	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
81	20240318	090523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	60	2	1.18	3149910	616	1.47	5080	5140	5080	6600	3560	5080	5113.49	0.56	0	-92	5173	5126	5093	5046	5013	5150	5070	209	1520	500	3250	10	1	41776331	2147	34.73	1.21	12	0.00	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.30	N	053300	500	208 억		233116	N	N	0	N	00	N
82	20240315	160519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	212417520	41698	132.67	5060	5140	5060	6640	3580	5110	5094.26	0.55	0	1311	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2122	34.32	1.20	12	0.10	148.00	4236.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
83	20240315	150455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-20	5	-0.39	170161590	33378	106.20	5060	5140	5060	6640	3580	5110	5098.02	0.55	0	1287	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2126	34.39	1.20	12	0.08	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
84	20240315	140452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	133425840	26158	83.23	5060	5140	5060	6640	3580	5110	5100.77	0.55	0	3120	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2122	34.32	1.20	12	0.06	148.00	4236.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
85	20240315	130522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	103955150	20368	64.80	5060	5140	5060	6640	3580	5110	5103.85	0.55	0	3415	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2135	34.53	1.21	12	0.05	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
86	20240315	120522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	10	2	0.20	91925510	18011	57.31	5060	5140	5060	6640	3580	5110	5103.85	0.55	0	3536	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2139	34.59	1.21	12	0.04	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
87	20240315	110515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	86430520	16936	53.88	5060	5140	5060	6640	3580	5110	5103.36	0.55	0	3439	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
88	20240315	100520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	10	2	0.20	49113900	9617	30.60	5060	5140	5060	6640	3580	5110	5106.99	0.55	0	3131	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2139	34.59	1.21	12	0.02	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
89	20240315	090522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	8025160	1585	5.04	5060	5110	5060	6640	3580	5110	5063.19	0.55	0	-228	5190	5150	5120	5080	5050	5135	5065	209	1530	500	3270	10	1	41776331	2135	34.53	1.21	12	0.00	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.28	N	053300	500	208 억		231805	N	N	3	N	00	N
90	20240314	160515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	139242170	27217	42.58	5160	5160	5090	6700	3620	5160	5116.16	0.57	0	-5899	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2135	34.53	1.21	12	0.07	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.30	N	053300	500	208 억		237704	N	N	3	N	00	N
91	20240314	150517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-30	5	-0.58	106031630	20718	32.41	5160	5160	5090	6700	3620	5160	5117.85	0.57	0	-5214	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2143	34.66	1.21	12	0.05	148.00	4236.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
92	20240314	140517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	92914000	18154	28.40	5160	5160	5090	6700	3620	5160	5118.10	0.57	0	-4876	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
93	20240314	130514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-40	5	-0.78	90138460	17611	27.55	5160	5160	5090	6700	3620	5160	5118.30	0.57	0	-4643	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2139	34.59	1.21	12	0.04	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
94	20240314	120515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	79504600	15527	24.29	5160	5160	5090	6700	3620	5160	5120.41	0.57	0	-4377	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
95	20240314	110515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-60	5	-1.16	73097160	14275	22.33	5160	5160	5090	6700	3620	5160	5120.64	0.57	0	-3731	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2131	34.46	1.20	12	0.03	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
96	20240314	100519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-40	5	-0.78	43927290	8576	13.42	5160	5160	5090	6700	3620	5160	5122.12	0.57	0	-908	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2139	34.59	1.21	12	0.02	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
97	20240314	090517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	0	3	0.00	2401960	466	0.73	5160	5160	5140	6700	3620	5160	5154.42	0.57	0	-195	5226	5192	5136	5102	5046	5165	5075	209	1540	500	3300	10	1	41776331	2156	34.86	1.22	12	0.00	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.30	N	053300	500	208 억		237704	N	N	4	N	00	N
98	20240313	160511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	20	2	0.39	318480830	62421	85.22	5170	5170	5080	6680	3600	5140	5102.14	0.58	0	-2825	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2156	34.86	1.22	12	0.15	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.29	N	053300	500	208 억		240528	N	N	4	N	00	N
99	20240313	150510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	20	2	0.39	304168930	59645	81.43	5170	5170	5080	6680	3600	5140	5099.66	0.58	0	-2614	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2156	34.86	1.22	12	0.14	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
100	20240313	140514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-30	5	-0.58	267832170	52556	71.75	5170	5170	5080	6680	3600	5140	5096.13	0.58	0	-4988	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2135	34.53	1.21	12	0.13	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
101	20240313	130517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-50	5	-0.97	190036490	37263	50.87	5170	5170	5080	6680	3600	5140	5099.87	0.58	0	929	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2126	34.39	1.20	12	0.09	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
102	20240313	120514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-20	5	-0.39	178603460	35022	47.81	5170	5170	5080	6680	3600	5140	5099.75	0.58	0	1380	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2139	34.59	1.21	12	0.08	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
103	20240313	110511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-50	5	-0.97	165056690	32366	44.19	5170	5170	5080	6680	3600	5140	5099.69	0.58	0	1806	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2126	34.39	1.20	12	0.08	148.00	4236.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
104	20240313	100509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-40	5	-0.78	124009990	24319	33.20	5170	5170	5080	6680	3600	5140	5099.30	0.58	0	568	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2131	34.46	1.20	12	0.06	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
105	20240313	090513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-40	5	-0.78	38684200	7571	10.34	5170	5170	5090	6680	3600	5140	5109.52	0.58	0	626	5333	5236	5153	5056	4973	5195	5015	209	1540	500	3280	10	1	41776331	2131	34.46	1.20	12	0.02	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.29	N	053300	500	208 억		240528	N	N	5	N	00	N
106	20240312	160505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-30	5	-0.58	373639410	72859	162.83	5200	5250	5070	6720	3620	5170	5128.25	0.60	0	-8774	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2147	34.73	1.21	12	0.17	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.29	N	053300	500	208 억		249299	N	N	5	N	00	N
107	20240312	150505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	-10	5	-0.19	346153430	67517	150.89	5200	5250	5070	6720	3620	5170	5126.91	0.60	0	-8668	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2156	34.86	1.22	12	0.16	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
108	20240312	140501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-50	5	-0.97	266712130	52112	116.46	5200	5200	5070	6720	3620	5170	5118.06	0.60	0	-7334	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2139	34.59	1.21	12	0.12	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
109	20240312	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-50	5	-0.97	232236080	45360	101.37	5200	5200	5070	6720	3620	5170	5119.84	0.60	0	-5632	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2139	34.59	1.21	12	0.11	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
110	20240312	120509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-70	5	-1.35	198827520	38801	86.71	5200	5200	5070	6720	3620	5170	5124.29	0.60	0	-3255	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2131	34.46	1.20	12	0.09	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
111	20240312	110506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-30	5	-0.58	92685260	17974	40.17	5200	5200	5130	6720	3620	5170	5156.63	0.60	0	-2915	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2147	34.73	1.21	12	0.04	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
112	20240312	100505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	0	3	0.00	65933560	12767	28.53	5200	5200	5140	6720	3620	5170	5164.37	0.60	0	-3292	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2160	34.93	1.22	12	0.03	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
113	20240312	090505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	0	3	0.00	12609490	2429	5.43	5200	5200	5170	6720	3620	5170	5191.23	0.60	0	-947	5243	5206	5153	5116	5063	5225	5135	209	1550	500	3300	10	1	41776331	2160	34.93	1.22	12	0.01	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.29	N	053300	500	208 억		249299	N	N	0	N	00	N
114	20240311	160504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	70	2	1.37	217688680	42324	56.62	5110	5190	5100	6630	3570	5100	5143.18	0.60	0	182	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2160	34.93	1.22	12	0.10	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
115	20240311	150505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	70	2	1.37	183297520	35658	47.71	5110	5190	5100	6630	3570	5100	5140.43	0.60	0	2869	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2160	34.93	1.22	12	0.09	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
116	20240311	140502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	70	2	1.37	178218050	34674	46.39	5110	5190	5100	6630	3570	5100	5139.82	0.60	0	2872	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2160	34.93	1.22	12	0.08	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
117	20240311	130505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	60	2	1.18	175521950	34151	45.69	5110	5190	5100	6630	3570	5100	5139.58	0.60	0	2872	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2156	34.86	1.22	12	0.08	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
118	20240311	120506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	30	2	0.59	104697900	20421	27.32	5110	5170	5100	6630	3570	5100	5126.97	0.60	0	2327	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2143	34.66	1.21	12	0.05	148.00	4236.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
119	20240311	110501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	20	2	0.39	80964790	15783	21.12	5110	5170	5100	6630	3570	5100	5129.87	0.60	0	3378	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2139	34.59	1.21	12	0.04	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
120	20240311	100455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	50	2	0.98	64352860	12546	16.78	5110	5170	5100	6630	3570	5100	5129.35	0.60	0	2043	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2151	34.80	1.22	12	0.03	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
121	20240311	090458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	30	2	0.59	13199370	2585	3.46	5110	5150	5100	6630	3570	5100	5106.14	0.60	0	-453	5306	5202	5136	5032	4966	5170	5000	209	1530	500	3260	10	1	41776331	2143	34.66	1.21	12	0.01	148.00	4236.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.30	N	053300	500	208 억		249117	N	N	0	N	00	N
122	20240308	160502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-60	5	-1.16	367645850	71929	106.80	5120	5240	5070	6700	3620	5160	5111.31	0.62	0	-8425	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2131	34.46	1.20	12	0.17	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
123	20240308	150500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-20	5	-0.39	344157290	67328	99.97	5120	5240	5070	6700	3620	5160	5111.65	0.62	0	-7522	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2147	34.73	1.21	12	0.16	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
124	20240308	140458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-40	5	-0.78	312871380	61208	90.88	5120	5240	5070	6700	3620	5160	5111.61	0.62	0	-7518	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2139	34.59	1.21	12	0.15	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
125	20240308	130457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-50	5	-0.97	272155320	53225	79.03	5120	5240	5070	6700	3620	5160	5113.30	0.62	0	-9850	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2135	34.53	1.21	12	0.13	148.00	4236.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
126	20240308	120459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-60	5	-1.16	175431910	34210	50.79	5120	5240	5100	6700	3620	5160	5128.09	0.62	0	-3981	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2131	34.46	1.20	12	0.08	148.00	4236.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
127	20240308	110458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	-40	5	-0.78	139523230	27200	40.39	5120	5240	5100	6700	3620	5160	5129.53	0.62	0	-1655	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2139	34.59	1.21	12	0.07	148.00	4236.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
128	20240308	100455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-10	5	-0.19	52840020	10230	15.19	5120	5240	5120	6700	3620	5160	5165.20	0.62	0	-1366	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2151	34.80	1.22	12	0.02	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
129	20240308	090455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	40	2	0.78	10386810	2003	2.97	5120	5240	5120	6700	3620	5160	5185.63	0.62	0	-187	5280	5220	5150	5090	5020	5185	5055	209	1540	500	3300	10	1	41776331	2172	35.14	1.23	12	0.00	148.00	4236.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.35	N	053300	500	208 억		257542	N	N	0	N	00	N
130	20240307	160456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	10	2	0.19	342927120	66635	72.31	5170	5210	5080	6690	3610	5150	5146.35	0.66	0	-19656	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2156	34.86	1.22	12	0.16	148.00	4236.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
131	20240307	150436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-20	5	-0.39	317671450	61722	66.98	5170	5210	5080	6690	3610	5150	5146.81	0.66	0	-18785	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2143	34.66	1.21	12	0.15	148.00	4236.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
132	20240307	140449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	-20	5	-0.39	277453820	53860	58.45	5170	5210	5080	6690	3610	5150	5151.39	0.66	0	-19647	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2143	34.66	1.21	12	0.13	148.00	4236.00	6480	20230710	-20.83	4235	20231031	21.13	6050	-15.21	20240122	4905	4.59	20240117	6480	-20.83	20230710	4235	21.13	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
133	20240307	130451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-10	5	-0.19	270322360	52466	56.93	5170	5210	5080	6690	3610	5150	5152.33	0.66	0	-19933	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2147	34.73	1.21	12	0.13	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
134	20240307	120454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	0	3	0.00	255903070	49646	53.87	5170	5210	5080	6690	3610	5150	5154.56	0.66	0	-18819	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2151	34.80	1.22	12	0.12	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
135	20240307	110457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-10	5	-0.19	236992760	45954	49.87	5170	5210	5080	6690	3610	5150	5157.18	0.66	0	-17018	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2147	34.73	1.21	12	0.11	148.00	4236.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
136	20240307	100453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	20	2	0.39	136357960	26341	28.58	5170	5210	5160	6690	3610	5150	5176.65	0.66	0	-13061	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2160	34.93	1.22	12	0.06	148.00	4236.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
137	20240307	090454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	30	2	0.58	5266110	1016	1.10	5170	5200	5170	6690	3610	5150	5183.51	0.66	0	-450	5416	5282	5216	5082	5016	5250	5050	209	1540	500	3290	10	1	41776331	2164	35.00	1.22	12	0.00	148.00	4236.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.35	N	053300	500	208 억		275648	N	N	2	N	00	N
138	20240306	160453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5150	-140	5	-2.65	478563420	91757	106.46	5290	5350	5150	6870	3710	5290	5215.70	0.68	0	-10989	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2151	34.80	1.22	12	0.22	148.00	4236.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
139	20240306	150453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-110	5	-2.08	414265550	79289	91.99	5290	5350	5160	6870	3710	5290	5224.70	0.68	0	-11079	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2164	35.00	1.22	12	0.19	148.00	4236.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
140	20240306	140452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-110	5	-2.08	356531040	68129	79.05	5290	5350	5160	6870	3710	5290	5233.13	0.68	0	-8202	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2164	35.00	1.22	12	0.16	148.00	4236.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
141	20240306	130453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	-100	5	-1.89	309758370	59104	68.57	5290	5350	5170	6870	3710	5290	5240.85	0.68	0	-4453	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2168	35.07	1.23	12	0.14	148.00	4236.00	6480	20230710	-19.91	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
142	20240306	120454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	-90	5	-1.70	264415820	50378	58.45	5290	5350	5200	6870	3710	5290	5248.59	0.68	0	-2215	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2172	35.14	1.23	12	0.12	148.00	4236.00	6480	20230710	-19.75	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
143	20240306	110452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	-50	5	-0.95	234879560	44713	51.88	5290	5350	5200	6870	3710	5290	5253.00	0.68	0	132	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2189	35.41	1.24	12	0.11	148.00	4236.00	6480	20230710	-19.14	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
144	20240306	100444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5280	-10	5	-0.19	158105630	30035	34.85	5290	5350	5240	6870	3710	5290	5263.99	0.68	0	4106	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2206	35.68	1.25	12	0.07	148.00	4236.00	6480	20230710	-18.52	4235	20231031	24.68	6050	-12.73	20240122	4905	7.65	20240117	6480	-18.52	20230710	4235	24.68	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
145	20240306	090452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5320	30	2	0.57	10114230	1909	2.21	5290	5350	5270	6870	3710	5290	5298.45	0.68	0	-352	5463	5376	5333	5246	5203	5355	5225	209	1580	500	3380	10	1	41776331	2223	35.95	1.26	12	0.00	148.00	4236.00	6480	20230710	-17.90	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.38	N	053300	500	208 억		286035	N	N	2	N	00	N
146	20240305	160448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	-70	5	-1.31	425982620	79693	81.92	5310	5420	5290	6960	3760	5360	5345.77	0.69	0	-1535	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2210	35.74	1.25	12	0.19	148.00	4236.00	6480	20230710	-18.36	4235	20231031	24.91	6050	-12.56	20240122	4905	7.85	20240117	6480	-18.36	20230710	4235	24.91	20231031	2.38	N	053300	500	208 억		287568	N	N	2	N	00	N
147	20240305	150450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	-30	5	-0.56	347468480	64900	66.71	5310	5420	5310	6960	3760	5360	5353.91	0.69	0	423	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2227	36.01	1.26	12	0.16	148.00	4236.00	6480	20230710	-17.75	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6480	-17.75	20230710	4235	25.86	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
148	20240305	140444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	324204520	60533	62.22	5310	5420	5310	6960	3760	5360	5355.83	0.69	0	678	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2231	36.08	1.26	12	0.14	148.00	4236.00	6480	20230710	-17.59	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
149	20240305	130448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	-10	5	-0.19	303226620	56595	58.18	5310	5420	5310	6960	3760	5360	5357.83	0.69	0	932	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2235	36.15	1.26	12	0.14	148.00	4236.00	6480	20230710	-17.44	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
150	20240305	120446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	283084830	52822	54.30	5310	5420	5310	6960	3760	5360	5359.22	0.69	0	1446	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2231	36.08	1.26	12	0.13	148.00	4236.00	6480	20230710	-17.59	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
151	20240305	110448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	20	2	0.37	198162850	36934	37.97	5310	5420	5310	6960	3760	5360	5365.32	0.69	0	3824	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2248	36.35	1.27	12	0.09	148.00	4236.00	6480	20230710	-16.98	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6480	-16.98	20230710	4235	27.04	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
152	20240305	100443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	128024550	23903	24.57	5310	5400	5310	6960	3760	5360	5356.00	0.69	0	863	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2243	36.28	1.27	12	0.06	148.00	4236.00	6480	20230710	-17.13	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6480	-17.13	20230710	4235	26.80	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
153	20240305	090445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	30	2	0.56	29982750	5614	5.77	5310	5400	5310	6960	3760	5360	5340.71	0.69	0	250	5493	5426	5373	5306	5253	5400	5280	209	1600	500	3430	10	1	41776331	2252	36.42	1.27	12	0.01	148.00	4236.00	6480	20230710	-16.82	4235	20231031	27.27	6050	-10.91	20240122	4905	9.89	20240117	6480	-16.82	20230710	4235	27.27	20231031	2.38	N	053300	500	208 억		287568	N	N	3	N	00	N
154	20240304	160445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	30	2	0.56	519860570	96520	54.80	5380	5440	5320	6920	3740	5330	5386.04	0.68	0	3527	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2239	36.22	1.27	12	0.23	148.00	4236.00	6480	20230710	-17.28	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6480	-17.28	20230710	4235	26.56	20231031	2.39	N	053300	500	208 억		284043	N	N	3	N	00	N
155	20240304	150443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	20	2	0.38	484517810	89910	51.05	5380	5440	5320	6920	3740	5330	5388.92	0.68	0	2323	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2235	36.15	1.26	12	0.22	148.00	4236.00	6480	20230710	-17.44	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
156	20240304	140418	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	20	2	0.38	449603080	83374	47.34	5380	5440	5320	6920	3740	5330	5392.61	0.68	0	2714	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2235	36.15	1.26	12	0.20	148.00	4236.00	6480	20230710	-17.44	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
157	20240304	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	10	2	0.19	420303090	77879	44.22	5380	5440	5320	6920	3740	5330	5396.87	0.68	0	4930	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2231	36.08	1.26	12	0.19	148.00	4236.00	6480	20230710	-17.59	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
158	20240304	120419	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	30	2	0.56	368867760	68262	38.76	5380	5440	5350	6920	3740	5330	5403.71	0.68	0	4631	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2239	36.22	1.27	12	0.16	148.00	4236.00	6480	20230710	-17.28	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6480	-17.28	20230710	4235	26.56	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
159	20240304	110438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	50	2	0.94	340091920	62912	35.72	5380	5440	5350	6920	3740	5330	5405.84	0.68	0	6400	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2248	36.35	1.27	12	0.15	148.00	4236.00	6480	20230710	-16.98	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6480	-16.98	20230710	4235	27.04	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
160	20240304	100437	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	60	2	1.13	264943370	48991	27.81	5380	5440	5350	6920	3740	5330	5408.00	0.68	0	1851	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2252	36.42	1.27	12	0.12	148.00	4236.00	6480	20230710	-16.82	4235	20231031	27.27	6050	-10.91	20240122	4905	9.89	20240117	6480	-16.82	20230710	4235	27.27	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N
161	20240304	090438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	20	2	0.38	30948250	5764	3.27	5380	5390	5350	6920	3740	5330	5369.23	0.68	0	-478	5510	5420	5340	5250	5170	5380	5210	209	1590	500	3410	10	1	41776331	2235	36.15	1.26	12	0.01	148.00	4236.00	6480	20230710	-17.44	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.39	N	053300	500	208 억		284043	N	N	1	N	00	N