KissMeData/071200/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	160622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	10	2	0.19	200391100	37691	186.33	5330	5360	5290	6940	3740	5340	5316.59	2.31	0	-1714	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1305	1070.00	1.13	12	0.15	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
3	20240329	150625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	173081420	32574	161.03	5330	5360	5290	6940	3740	5340	5313.48	2.31	0	1659	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.13	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
4	20240329	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-30	5	-0.56	148602970	27954	138.19	5330	5360	5290	6940	3740	5340	5315.98	2.31	0	873	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1295	1062.00	1.12	12	0.11	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
5	20240329	130612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-30	5	-0.56	123300750	23178	114.58	5330	5360	5290	6940	3740	5340	5319.73	2.31	0	-1109	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1295	1062.00	1.12	12	0.10	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
6	20240329	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-30	5	-0.56	84732330	15898	78.59	5330	5360	5310	6940	3740	5340	5329.75	2.31	0	-849	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1295	1062.00	1.12	12	0.07	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
7	20240329	110610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-10	5	-0.19	48205570	9033	44.66	5330	5360	5320	6940	3740	5340	5336.61	2.31	0	507	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1300	1066.00	1.13	12	0.04	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
8	20240329	100611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-20	5	-0.37	34265650	6423	31.75	5330	5350	5320	6940	3740	5340	5334.84	2.31	0	45	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1298	1064.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
9	20240329	090608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	10	2	0.19	5796530	1085	5.36	5330	5350	5330	6940	3740	5340	5342.42	2.31	0	-151	5400	5370	5320	5290	5240	5385	5305	122	1600	500	3840	10	1	24396458	1305	1070.00	1.13	12	0.00	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.37	N	071200	500	121 억		563076	N	N	0	N	00	N
10	20240328	160616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	50	2	0.95	107153330	20208	24.04	5280	5350	5270	6870	3710	5290	5302.52	2.31	0	-690	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1303	1068.00	1.13	12	0.08	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
11	20240328	150616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	30	2	0.57	101724380	19190	22.83	5280	5350	5270	6870	3710	5290	5300.91	2.31	0	-647	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1298	1064.00	1.13	12	0.08	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
12	20240328	140608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	40	2	0.76	86736580	16365	19.47	5280	5340	5270	6870	3710	5290	5300.13	2.31	0	-954	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1300	1066.00	1.13	12	0.07	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
13	20240328	130607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	40	2	0.76	52312720	9867	11.74	5280	5340	5270	6870	3710	5290	5301.79	2.31	0	-997	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1300	1066.00	1.13	12	0.04	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
14	20240328	120613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	20	2	0.38	38222860	7219	8.59	5280	5330	5270	6870	3710	5290	5294.76	2.31	0	651	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1295	1062.00	1.12	12	0.03	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
15	20240328	110612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	30	2	0.57	30786010	5819	6.92	5280	5320	5270	6870	3710	5290	5290.60	2.31	0	996	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1298	1064.00	1.13	12	0.02	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
16	20240328	100607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	10	2	0.19	9448210	1786	2.12	5280	5320	5280	6870	3710	5290	5290.15	2.31	0	28	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1293	1060.00	1.12	12	0.01	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
17	20240328	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	0	3	0.00	4827800	914	1.09	5280	5320	5280	6870	3710	5290	5282.06	2.31	0	-149	5403	5346	5293	5236	5183	5320	5210	122	1580	500	3800	10	1	24396458	1291	1058.00	1.12	12	0.00	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.38	N	071200	500	121 억		563813	N	N	0	N	00	N
18	20240327	160618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-40	5	-0.75	442942550	84029	247.06	5330	5350	5240	6920	3740	5330	5271.31	2.42	0	-25911	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1291	1058.00	1.12	12	0.34	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
19	20240327	150619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-60	5	-1.13	413398540	78438	230.62	5330	5350	5240	6920	3740	5330	5270.39	2.42	0	-23933	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1286	1054.00	1.12	12	0.32	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
20	20240327	140619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-60	5	-1.13	367023470	69622	204.70	5330	5350	5240	6920	3740	5330	5271.66	2.42	0	-18954	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1286	1054.00	1.12	12	0.29	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
21	20240327	130620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-60	5	-1.13	286068750	54188	159.32	5330	5350	5250	6920	3740	5330	5279.19	2.42	0	-19404	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1286	1054.00	1.12	12	0.22	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
22	20240327	120620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-70	5	-1.31	234607740	44412	130.58	5330	5350	5250	6920	3740	5330	5282.53	2.42	0	-14138	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1283	1052.00	1.11	12	0.18	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
23	20240327	110619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-40	5	-0.75	137538140	25959	76.32	5330	5350	5270	6920	3740	5330	5298.28	2.42	0	-7102	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1291	1058.00	1.12	12	0.11	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
24	20240327	100614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-20	5	-0.38	90790450	17102	50.28	5330	5350	5280	6920	3740	5330	5308.76	2.42	0	-4008	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.07	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
25	20240327	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	10	2	0.19	18434270	3468	10.20	5330	5340	5300	6920	3740	5330	5315.53	2.42	0	-90	5503	5416	5363	5276	5223	5460	5320	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.01	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.43	N	071200	500	121 억		589251	N	N	0	N	00	N
26	20240326	160521	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	182484530	33935	74.14	5320	5450	5310	6920	3740	5330	5378.09	2.43	0	-2450	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.14	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
27	20240326	150611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	40	2	0.75	167539140	31131	68.01	5320	5450	5310	6920	3740	5330	5381.75	2.43	0	-2653	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1310	1074.00	1.14	12	0.13	5.00	4725.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
28	20240326	140607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	20	2	0.38	153802730	28556	62.38	5320	5450	5310	6920	3740	5330	5386.00	2.43	0	-2531	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1305	1070.00	1.13	12	0.12	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
29	20240326	130606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	10	2	0.19	148869170	27634	60.37	5320	5450	5310	6920	3740	5330	5387.17	2.43	0	-2487	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
30	20240326	120608	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	30	2	0.56	140571650	26089	57.00	5320	5450	5310	6920	3740	5330	5388.16	2.43	0	-1800	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1308	1072.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
31	20240326	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	60	2	1.13	127604740	23672	51.71	5320	5450	5310	6920	3740	5330	5390.53	2.43	0	-2274	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1315	1078.00	1.14	12	0.10	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
32	20240326	100610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	30	2	0.56	35522630	6644	14.51	5320	5400	5310	6920	3740	5330	5346.57	2.43	0	1102	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1308	1072.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
33	20240326	090609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	4838310	908	1.98	5320	5380	5320	6920	3740	5330	5328.54	2.43	0	392	5470	5400	5360	5290	5250	5380	5270	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.00	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.45	N	071200	500	121 억		591738	N	N	0	N	00	N
34	20240325	160628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	245186150	45770	112.50	5360	5430	5320	6950	3750	5350	5356.92	2.42	0	2132	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1300	1066.00	1.13	12	0.19	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
35	20240325	150632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	225753970	42127	103.55	5360	5430	5320	6950	3750	5350	5358.89	2.42	0	1863	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.17	5.00	4725.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
36	20240325	140630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	188701420	35193	86.50	5360	5430	5320	6950	3750	5350	5361.90	2.42	0	1239	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1300	1066.00	1.13	12	0.14	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
37	20240325	130632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	10	2	0.19	149470310	27847	68.45	5360	5430	5320	6950	3750	5350	5367.56	2.42	0	6742	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1308	1072.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
38	20240325	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	139941120	26070	64.08	5360	5430	5320	6950	3750	5350	5367.90	2.42	0	6722	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.11	5.00	4725.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
39	20240325	110631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	10	2	0.19	137484790	25612	62.95	5360	5430	5320	6950	3750	5350	5367.98	2.42	0	6706	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1308	1072.00	1.13	12	0.10	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
40	20240325	100631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	50	2	0.93	78515080	14653	36.02	5360	5420	5320	6950	3750	5350	5358.29	2.42	0	3150	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1317	1080.00	1.14	12	0.06	5.00	4725.00	6910	20230628	-21.85	4680	20231024	15.38	6300	-14.29	20240201	4855	11.23	20240118	6910	-21.85	20230628	4680	15.38	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
41	20240325	090632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	33361850	6240	15.34	5360	5420	5330	6950	3750	5350	5346.45	2.42	0	-404	5416	5382	5326	5292	5236	5400	5310	122	1600	500	3850	10	1	24396458	1300	1066.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.47	N	071200	500	121 억		589344	N	N	0	N	00	N
42	20240322	160631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	30	2	0.56	215739920	40678	131.38	5320	5360	5270	6910	3730	5320	5303.60	2.46	0	-10606	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1305	1070.00	1.13	12	0.17	5.00	4725.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
43	20240322	150633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	20	2	0.38	182492200	34443	111.24	5320	5360	5270	6910	3730	5320	5298.38	2.46	0	-8884	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.14	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
44	20240322	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	20	2	0.38	162408180	30687	99.11	5320	5360	5270	6910	3730	5320	5292.41	2.46	0	-5859	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.13	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
45	20240322	130630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-30	5	-0.56	138074560	26107	84.32	5320	5360	5270	6910	3730	5320	5288.79	2.46	0	-5175	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1291	1058.00	1.12	12	0.11	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
46	20240322	120624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-30	5	-0.56	126169680	23853	77.04	5320	5360	5270	6910	3730	5320	5289.47	2.46	0	-5546	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1291	1058.00	1.12	12	0.10	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
47	20240322	110631	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-40	5	-0.75	118817350	22461	72.54	5320	5360	5270	6910	3730	5320	5289.94	2.46	0	-4741	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1288	1056.00	1.12	12	0.09	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
48	20240322	100626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-10	5	-0.19	82132530	15522	50.13	5320	5360	5270	6910	3730	5320	5291.36	2.46	0	-4699	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.06	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
49	20240322	090625	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	0	3	0.00	2190080	412	1.33	5320	5330	5310	6910	3730	5320	5315.73	2.46	0	-7	5406	5362	5306	5262	5206	5385	5285	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.00	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.50	N	071200	500	121 억		599119	N	N	0	N	00	N
50	20240321	160629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	60	2	1.14	164365700	30960	38.34	5260	5350	5250	6830	3690	5260	5308.97	2.42	0	8281	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1298	1064.00	1.13	12	0.13	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
51	20240321	150627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	60	2	1.14	155464400	29289	36.27	5260	5350	5250	6830	3690	5260	5307.94	2.42	0	7969	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1298	1064.00	1.13	12	0.12	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
52	20240321	140627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	50	2	0.95	130862700	24659	30.54	5260	5350	5250	6830	3690	5260	5306.89	2.42	0	7627	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1295	1062.00	1.12	12	0.10	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
53	20240321	130620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	60	2	1.14	94746630	17843	22.10	5260	5350	5250	6830	3690	5260	5310.02	2.42	0	5458	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1298	1064.00	1.13	12	0.07	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
54	20240321	120626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	50	2	0.95	89095780	16780	20.78	5260	5350	5250	6830	3690	5260	5309.64	2.42	0	5190	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1295	1062.00	1.12	12	0.07	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
55	20240321	110624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	60	2	1.14	80369560	15136	18.74	5260	5350	5250	6830	3690	5260	5309.83	2.42	0	5299	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1298	1064.00	1.13	12	0.06	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
56	20240321	100628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	60	2	1.14	62757380	11817	14.63	5260	5350	5250	6830	3690	5260	5310.77	2.42	0	4716	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1298	1064.00	1.13	12	0.05	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
57	20240321	090630	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	80	2	1.52	19560010	3706	4.59	5260	5340	5250	6830	3690	5260	5277.93	2.42	0	1557	5380	5320	5270	5210	5160	5315	5205	122	1570	500	3780	10	1	24396458	1303	1068.00	1.13	12	0.02	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.48	N	071200	500	121 억		590071	N	N	0	N	00	N
58	20240320	160620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	-10	5	-0.19	423423150	80579	77.93	5260	5330	5220	6850	3690	5270	5254.76	2.42	0	-2090	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1283	1052.00	1.11	12	0.33	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
59	20240320	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	0	3	0.00	390401170	74308	71.86	5260	5330	5220	6850	3690	5270	5253.82	2.42	0	-701	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1286	1054.00	1.12	12	0.30	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
60	20240320	140626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	0	3	0.00	341544530	65030	62.89	5260	5330	5220	6850	3690	5270	5252.11	2.42	0	-1773	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1286	1054.00	1.12	12	0.27	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
61	20240320	130629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	296608390	56442	54.58	5260	5330	5220	6850	3690	5270	5255.10	2.42	0	-1414	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1281	1050.00	1.11	12	0.23	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
62	20240320	120620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	275401940	52393	50.67	5260	5330	5220	6850	3690	5270	5256.46	2.42	0	-631	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1281	1050.00	1.11	12	0.21	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
63	20240320	110622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	189826440	36044	34.86	5260	5330	5230	6850	3690	5270	5266.52	2.42	0	-1022	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1281	1050.00	1.11	12	0.15	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
64	20240320	100621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	30	2	0.57	101721230	19277	18.64	5260	5330	5250	6850	3690	5270	5276.82	2.42	0	2919	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1293	1060.00	1.12	12	0.08	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
65	20240320	090619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	0	3	0.00	49694650	9440	9.13	5260	5320	5250	6850	3690	5270	5264.26	2.42	0	2745	5543	5406	5333	5196	5123	5370	5160	122	1580	500	3790	10	1	24396458	1286	1054.00	1.12	12	0.04	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.51	N	071200	500	121 억		591218	N	N	0	N	00	N
66	20240319	160613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-150	5	-2.77	549075020	103258	209.68	5420	5470	5260	7040	3800	5420	5317.62	2.61	0	-45345	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1286	1054.00	1.12	12	0.42	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
67	20240319	150622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	501430430	94214	191.32	5420	5470	5270	7040	3800	5420	5322.25	2.61	0	-43161	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1288	1056.00	1.12	12	0.39	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
68	20240319	140622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	441527000	82867	168.27	5420	5470	5270	7040	3800	5420	5328.14	2.61	0	-35737	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1288	1056.00	1.12	12	0.34	5.00	4725.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
69	20240319	130553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-90	5	-1.66	231000860	43069	87.46	5420	5470	5300	7040	3800	5420	5363.51	2.61	0	-28047	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1300	1066.00	1.13	12	0.18	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
70	20240319	120619	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	-90	5	-1.66	197995390	36854	74.84	5420	5470	5320	7040	3800	5420	5372.43	2.61	0	-24513	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1300	1066.00	1.13	12	0.15	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
71	20240319	110617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-60	5	-1.11	131333210	24377	49.50	5420	5470	5340	7040	3800	5420	5387.59	2.61	0	-15347	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1308	1072.00	1.13	12	0.10	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
72	20240319	100621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	-20	5	-0.37	115763380	21474	43.61	5420	5470	5340	7040	3800	5420	5390.86	2.61	0	-13605	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1317	1080.00	1.14	12	0.09	5.00	4725.00	6910	20230628	-21.85	4680	20231024	15.38	6300	-14.29	20240201	4855	11.23	20240118	6910	-21.85	20230628	4680	15.38	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
73	20240319	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	30	2	0.55	8662280	1600	3.25	5420	5470	5410	7040	3800	5420	5413.93	2.61	0	-1364	5493	5456	5413	5376	5333	5475	5395	122	1620	500	3900	10	1	24396458	1330	1090.00	1.15	12	0.01	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.54	N	071200	500	121 억		636563	N	N	0	N	00	N
74	20240318	160616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	50	2	0.93	261178640	48222	54.39	5400	5450	5370	6980	3760	5370	5416.15	2.59	0	3827	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1322	1084.00	1.15	12	0.20	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
75	20240318	150618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	60	2	1.12	209650060	38694	43.64	5400	5450	5370	6980	3760	5370	5418.15	2.59	0	1245	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1325	1086.00	1.15	12	0.16	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
76	20240318	140616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	40	2	0.74	170788440	31512	35.54	5400	5450	5370	6980	3760	5370	5419.79	2.59	0	1944	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1320	1082.00	1.14	12	0.13	5.00	4725.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
77	20240318	130617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	50	2	0.93	138545230	25563	28.83	5400	5450	5370	6980	3760	5370	5419.76	2.59	0	2576	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1322	1084.00	1.15	12	0.10	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
78	20240318	120614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	60	2	1.12	132400140	24430	27.56	5400	5450	5370	6980	3760	5370	5419.57	2.59	0	2892	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1325	1086.00	1.15	12	0.10	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
79	20240318	110617	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	80	2	1.49	123797230	22848	25.77	5400	5450	5370	6980	3760	5370	5418.30	2.59	0	2118	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1330	1090.00	1.15	12	0.09	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
80	20240318	100616	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	50	2	0.93	76830870	14186	16.00	5400	5450	5370	6980	3760	5370	5415.96	2.59	0	5241	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1322	1084.00	1.15	12	0.06	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
81	20240318	090614	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	40	2	0.74	9847300	1824	2.06	5400	5410	5370	6980	3760	5370	5398.74	2.59	0	909	5556	5462	5416	5322	5276	5440	5300	122	1610	500	3860	10	1	24396458	1320	1082.00	1.14	12	0.01	5.00	4725.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.53	N	071200	500	121 억		632736	N	N	0	N	00	N
82	20240315	160610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5370	-100	5	-1.83	473571850	87489	99.59	5470	5510	5370	7110	3830	5470	5412.94	2.64	0	-11150	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1310	1074.00	1.14	12	0.36	5.00	4725.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
83	20240315	150546	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-80	5	-1.46	408911840	75463	85.90	5470	5510	5380	7110	3830	5470	5418.71	2.64	0	-11123	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1315	1078.00	1.14	12	0.31	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
84	20240315	140538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-60	5	-1.10	349055390	64351	73.25	5470	5510	5380	7110	3830	5470	5424.24	2.64	0	-9901	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1320	1082.00	1.14	12	0.26	5.00	4725.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
85	20240315	130612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-60	5	-1.10	283095590	52109	59.32	5470	5510	5390	7110	3830	5470	5432.76	2.64	0	-9184	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1320	1082.00	1.14	12	0.21	5.00	4725.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
86	20240315	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-30	5	-0.55	238997500	43948	50.03	5470	5510	5390	7110	3830	5470	5438.19	2.64	0	-10951	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.18	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
87	20240315	110606	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-20	5	-0.37	180113090	33211	37.81	5470	5490	5390	7110	3830	5470	5423.30	2.64	0	-13827	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1330	1090.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
88	20240315	100610	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-30	5	-0.55	154978390	28592	32.55	5470	5490	5390	7110	3830	5470	5420.34	2.64	0	-12942	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.12	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
89	20240315	090613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-20	5	-0.37	26543940	4866	5.54	5470	5490	5440	7110	3830	5470	5454.98	2.64	0	-50	5616	5542	5476	5402	5336	5510	5370	122	1640	500	3930	10	1	24396458	1330	1090.00	1.15	12	0.02	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.56	N	071200	500	121 억		643516	N	N	0	N	00	N
90	20240314	160604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-30	5	-0.55	477303000	87457	119.54	5490	5550	5410	7150	3850	5500	5457.52	2.68	0	-11331	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1334	1094.00	1.16	12	0.36	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
91	20240314	150607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-40	5	-0.73	434523090	79629	108.84	5490	5550	5410	7150	3850	5500	5456.84	2.68	0	-11689	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1332	1092.00	1.16	12	0.33	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
92	20240314	140607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-70	5	-1.27	353562480	64718	88.46	5490	5550	5410	7150	3850	5500	5463.12	2.68	0	-14674	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1325	1086.00	1.15	12	0.27	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
93	20240314	130603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	327232900	59867	81.83	5490	5550	5420	7150	3850	5500	5466.00	2.68	0	-14793	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1330	1090.00	1.15	12	0.25	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
94	20240314	120604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-40	5	-0.73	269562270	49255	67.32	5490	5550	5430	7150	3850	5500	5472.79	2.68	0	-13640	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1332	1092.00	1.16	12	0.20	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
95	20240314	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-40	5	-0.73	243963100	44558	60.90	5490	5550	5430	7150	3850	5500	5475.18	2.68	0	-13697	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1332	1092.00	1.16	12	0.18	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
96	20240314	100609	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	0	3	0.00	183230870	33447	45.72	5490	5550	5430	7150	3850	5500	5478.25	2.68	0	-9376	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1342	1100.00	1.16	12	0.14	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
97	20240314	090607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	30	2	0.55	17166190	3105	4.24	5490	5550	5490	7150	3850	5500	5528.56	2.68	0	2024	5620	5560	5480	5420	5340	5570	5430	122	1650	500	3960	10	1	24396458	1349	1106.00	1.17	12	0.01	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6300	-12.22	20240201	4855	13.90	20240118	6910	-19.97	20230628	4680	18.16	20231024	4.54	N	071200	500	121 억		654847	N	N	0	N	00	N
98	20240313	160559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	40	2	0.73	399811970	73105	31.57	5500	5540	5400	7090	3830	5460	5468.45	2.69	0	-3915	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1342	1100.00	1.16	12	0.30	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
99	20240313	150559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	40	2	0.73	373610910	68339	29.51	5500	5540	5400	7090	3830	5460	5467.02	2.69	0	-5272	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1342	1100.00	1.16	12	0.28	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
100	20240313	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-30	5	-0.55	321243960	58756	25.37	5500	5540	5400	7090	3830	5460	5467.42	2.69	0	-8816	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1325	1086.00	1.15	12	0.24	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
101	20240313	130605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-10	5	-0.18	270086560	49321	21.30	5500	5540	5420	7090	3830	5460	5476.10	2.69	0	-2515	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1330	1090.00	1.15	12	0.20	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
102	20240313	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-20	5	-0.37	218749300	39885	17.22	5500	5540	5440	7090	3830	5460	5484.50	2.69	0	5774	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.16	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
103	20240313	110559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	80	2	1.47	125222790	22814	9.85	5500	5540	5450	7090	3830	5460	5488.86	2.69	0	5608	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1352	1108.00	1.17	12	0.09	5.00	4725.00	6910	20230628	-19.83	4680	20231024	18.38	6300	-12.06	20240201	4855	14.11	20240118	6910	-19.83	20230628	4680	18.38	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
104	20240313	100557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	57072900	10426	4.50	5500	5540	5450	7090	3830	5460	5474.09	2.69	0	-881	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1337	1096.00	1.16	12	0.04	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
105	20240313	090601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	12234790	2228	0.96	5500	5500	5460	7090	3830	5460	5491.38	2.69	0	-109	5826	5642	5536	5352	5246	5735	5445	122	1630	500	3930	10	1	24396458	1337	1096.00	1.16	12	0.01	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.54	N	071200	500	121 억		656885	N	N	0	N	00	N
106	20240312	160553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	70	2	1.30	1268428900	228976	286.18	5450	5720	5430	7000	3780	5390	5539.66	2.76	0	-15630	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1332	1092.00	1.16	12	0.94	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
107	20240312	150552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	90	2	1.67	1221514960	220385	275.44	5450	5720	5430	7000	3780	5390	5542.65	2.76	0	-15852	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1337	1096.00	1.16	12	0.90	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
108	20240312	140548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	90	2	1.67	1185179010	213731	267.13	5450	5720	5430	7000	3780	5390	5545.20	2.76	0	-13043	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1337	1096.00	1.16	12	0.88	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
109	20240312	130528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	150	2	2.78	1034221870	186291	232.83	5450	5720	5430	7000	3780	5390	5551.65	2.76	0	468	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1352	1108.00	1.17	12	0.76	5.00	4725.00	6910	20230628	-19.83	4680	20231024	18.38	6300	-12.06	20240201	4855	14.11	20240118	6910	-19.83	20230628	4680	18.38	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
110	20240312	120557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	140	2	2.60	917011450	165155	206.42	5450	5720	5430	7000	3780	5390	5552.44	2.76	0	-1461	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1349	1106.00	1.17	12	0.68	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6300	-12.22	20240201	4855	13.90	20240118	6910	-19.97	20230628	4680	18.16	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
111	20240312	110553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	190	2	3.53	806555110	145292	181.59	5450	5720	5430	7000	3780	5390	5551.28	2.76	0	388	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1361	1116.00	1.18	12	0.60	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
112	20240312	100552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	90	2	1.67	246198150	44873	56.08	5450	5530	5430	7000	3780	5390	5486.57	2.76	0	688	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1337	1096.00	1.16	12	0.18	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
113	20240312	090553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	130	2	2.41	67072950	12246	15.31	5450	5520	5430	7000	3780	5390	5477.18	2.76	0	2254	5576	5482	5436	5342	5296	5460	5320	122	1610	500	3880	10	1	24396458	1347	1104.00	1.17	12	0.05	5.00	4725.00	6910	20230628	-20.12	4680	20231024	17.95	6300	-12.38	20240201	4855	13.70	20240118	6910	-20.12	20230628	4680	17.95	20231024	4.59	N	071200	500	121 억		672581	N	N	0	N	00	N
114	20240311	160551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	-110	5	-2.00	409868970	75135	96.39	5500	5530	5390	7150	3850	5500	5455.27	2.87	0	-27530	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1315	1078.00	1.14	12	0.31	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
115	20240311	150553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-80	5	-1.45	334509450	61185	78.49	5500	5530	5420	7150	3850	5500	5467.18	2.87	0	-26878	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1322	1084.00	1.15	12	0.25	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
116	20240311	140549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-50	5	-0.91	259584350	47410	60.82	5500	5530	5450	7150	3850	5500	5475.31	2.87	0	-19016	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1330	1090.00	1.15	12	0.19	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
117	20240311	130552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-30	5	-0.55	237285740	43328	55.58	5500	5530	5450	7150	3850	5500	5476.50	2.87	0	-16539	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1334	1094.00	1.16	12	0.18	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
118	20240311	120551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	215381140	39333	50.46	5500	5530	5450	7150	3850	5500	5475.84	2.87	0	-13934	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1339	1098.00	1.16	12	0.16	5.00	4725.00	6910	20230628	-20.55	4680	20231024	17.31	6300	-12.86	20240201	4855	13.08	20240118	6910	-20.55	20230628	4680	17.31	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
119	20240311	110547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	190358490	34764	44.60	5500	5530	5450	7150	3850	5500	5475.74	2.87	0	-10991	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1339	1098.00	1.16	12	0.14	5.00	4725.00	6910	20230628	-20.55	4680	20231024	17.31	6300	-12.86	20240201	4855	13.08	20240118	6910	-20.55	20230628	4680	17.31	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
120	20240311	100542	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	-40	5	-0.73	138390770	25256	32.40	5500	5530	5450	7150	3850	5500	5479.52	2.87	0	-5567	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1332	1092.00	1.16	12	0.10	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
121	20240311	090545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	30279940	5515	7.07	5500	5520	5470	7150	3850	5500	5490.47	2.87	0	-74	5573	5536	5463	5426	5353	5555	5445	122	1650	500	3960	10	1	24396458	1347	1104.00	1.17	12	0.02	5.00	4725.00	6910	20230628	-20.12	4680	20231024	17.95	6300	-12.38	20240201	4855	13.70	20240118	6910	-20.12	20230628	4680	17.95	20231024	4.60	N	071200	500	121 억		700111	N	N	0	N	00	N
122	20240308	160549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	70	2	1.29	416404370	76651	56.76	5430	5500	5390	7050	3810	5430	5432.10	2.74	0	31581	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1342	1100.00	1.16	12	0.31	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
123	20240308	150547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	384121160	70766	52.40	5430	5490	5390	7050	3810	5430	5428.05	2.74	0	30527	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1337	1096.00	1.16	12	0.29	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
124	20240308	140545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	20	2	0.37	313013090	57752	42.77	5430	5480	5390	7050	3810	5430	5419.95	2.74	0	24213	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1330	1090.00	1.15	12	0.24	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
125	20240308	130543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	-20	5	-0.37	238578370	44005	32.59	5430	5480	5390	7050	3810	5430	5421.62	2.74	0	15083	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1320	1082.00	1.14	12	0.18	5.00	4725.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
126	20240308	120545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	10	2	0.18	203777600	37567	27.82	5430	5480	5390	7050	3810	5430	5424.38	2.74	0	14424	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1327	1088.00	1.15	12	0.15	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
127	20240308	110544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	20	2	0.37	180215050	33233	24.61	5430	5480	5390	7050	3810	5430	5422.77	2.74	0	13390	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1330	1090.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
128	20240308	100541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	30	2	0.55	114392320	21116	15.64	5430	5480	5390	7050	3810	5430	5417.33	2.74	0	5765	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1332	1092.00	1.16	12	0.09	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
129	20240308	090540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	13360270	2456	1.82	5430	5480	5420	7050	3810	5430	5439.85	2.74	0	225	5650	5540	5470	5360	5290	5505	5325	122	1620	500	3900	10	1	24396458	1337	1096.00	1.16	12	0.01	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.56	N	071200	500	121 억		668530	N	N	0	N	00	N
130	20240307	160541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-130	5	-2.34	732251310	134083	86.55	5550	5580	5400	7220	3900	5560	5461.18	2.71	0	8519	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1325	1086.00	1.15	12	0.55	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6300	-13.81	20240201	4855	11.84	20240118	6910	-21.42	20230628	4680	16.03	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
131	20240307	150523	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	-110	5	-1.98	660976160	120993	78.10	5550	5580	5400	7220	3900	5560	5462.93	2.71	0	118	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1330	1090.00	1.15	12	0.50	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
132	20240307	140534	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	-90	5	-1.62	571052170	104532	67.48	5550	5580	5400	7220	3900	5560	5462.94	2.71	0	-12058	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1334	1094.00	1.16	12	0.43	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
133	20240307	130536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	-120	5	-2.16	538659480	98596	63.64	5550	5580	5400	7220	3900	5560	5463.30	2.71	0	-13931	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1327	1088.00	1.15	12	0.40	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
134	20240307	120537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-140	5	-2.52	450643770	82343	53.15	5550	5580	5420	7220	3900	5560	5472.76	2.71	0	-16931	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1322	1084.00	1.15	12	0.34	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
135	20240307	110541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	-80	5	-1.44	287606550	52404	33.83	5550	5580	5450	7220	3900	5560	5488.26	2.71	0	-15237	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1337	1096.00	1.16	12	0.21	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
136	20240307	100538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	-60	5	-1.08	156998420	28516	18.41	5550	5580	5470	7220	3900	5560	5505.63	2.71	0	-11635	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1342	1100.00	1.16	12	0.12	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
137	20240307	090539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	20	2	0.36	8213520	1479	0.95	5550	5580	5550	7220	3900	5560	5553.43	2.71	0	-541	5826	5692	5576	5442	5326	5760	5510	122	1660	500	4000	10	1	24396458	1361	1116.00	1.18	12	0.01	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.43	N	071200	500	121 억		659944	N	N	0	N	00	N
138	20240306	160537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	0	3	0.00	861733770	154133	67.16	5460	5710	5460	7220	3900	5560	5590.85	2.70	0	2156	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1356	1112.00	1.18	12	0.63	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
139	20240306	150537	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-20	5	-0.36	828905220	148222	64.58	5460	5710	5460	7220	3900	5560	5592.32	2.70	0	571	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1352	1108.00	1.17	12	0.61	5.00	4725.00	6910	20230628	-19.83	4680	20231024	18.38	6300	-12.06	20240201	4855	14.11	20240118	6910	-19.83	20230628	4680	18.38	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
140	20240306	140538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	-20	5	-0.36	783792240	140081	61.04	5460	5710	5460	7220	3900	5560	5595.28	2.70	0	484	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1352	1108.00	1.17	12	0.57	5.00	4725.00	6910	20230628	-19.83	4680	20231024	18.38	6300	-12.06	20240201	4855	14.11	20240118	6910	-19.83	20230628	4680	18.38	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
141	20240306	130539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	40	2	0.72	677829820	121030	52.74	5460	5710	5460	7220	3900	5560	5600.51	2.70	0	13957	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1366	1120.00	1.19	12	0.50	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
142	20240306	120539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5610	50	2	0.90	652308290	116457	50.74	5460	5710	5460	7220	3900	5560	5601.28	2.70	0	15314	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1369	1122.00	1.19	12	0.48	5.00	4725.00	6910	20230628	-18.81	4680	20231024	19.87	6300	-10.95	20240201	4855	15.55	20240118	6910	-18.81	20230628	4680	19.87	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
143	20240306	110536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	60	2	1.08	637614450	113834	49.60	5460	5710	5460	7220	3900	5560	5601.27	2.70	0	16465	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1371	1124.00	1.19	12	0.47	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
144	20240306	100528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	60	2	1.08	372957570	66808	29.11	5460	5700	5460	7220	3900	5560	5582.53	2.70	0	14307	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1371	1124.00	1.19	12	0.27	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
145	20240306	090536	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5550	-10	5	-0.18	97976020	17875	7.79	5460	5550	5460	7220	3900	5560	5481.13	2.70	0	6598	5906	5732	5646	5472	5386	5690	5430	122	1660	500	4000	10	1	24396458	1354	1110.00	1.17	12	0.07	5.00	4725.00	6910	20230628	-19.68	4680	20231024	18.59	6300	-11.90	20240201	4855	14.32	20240118	6910	-19.68	20230628	4680	18.59	20231024	4.41	N	071200	500	121 억		657666	N	N	0	N	00	N
146	20240305	160532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-10	5	-0.18	1292386860	228855	171.41	5810	5820	5560	7240	3900	5570	5647.24	2.96	0	-64429	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1356	1112.00	1.18	12	0.94	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
147	20240305	150533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-10	5	-0.18	1245094110	220361	165.05	5810	5820	5560	7240	3900	5570	5650.25	2.96	0	-62174	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1356	1112.00	1.18	12	0.90	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
148	20240305	140528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5590	20	2	0.36	1119081500	197727	148.09	5810	5820	5560	7240	3900	5570	5659.73	2.96	0	-57556	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1364	1118.00	1.18	12	0.81	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
149	20240305	130532	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	0	3	0.00	1065759630	188173	140.94	5810	5820	5560	7240	3900	5570	5663.72	2.96	0	-56019	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1359	1114.00	1.18	12	0.77	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6300	-11.59	20240201	4855	14.73	20240118	6910	-19.39	20230628	4680	19.02	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
150	20240305	120530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	0	3	0.00	1017859380	179586	134.51	5810	5820	5560	7240	3900	5570	5667.81	2.96	0	-52881	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1359	1114.00	1.18	12	0.74	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6300	-11.59	20240201	4855	14.73	20240118	6910	-19.39	20230628	4680	19.02	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
151	20240305	110530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	10	2	0.18	916789340	161456	120.93	5810	5820	5560	7240	3900	5570	5678.26	2.96	0	-39726	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1361	1116.00	1.18	12	0.66	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
152	20240305	100526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	60	2	1.08	736926360	129234	96.79	5810	5820	5590	7240	3900	5570	5702.26	2.96	0	-32473	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1374	1126.00	1.19	12	0.53	5.00	4725.00	6910	20230628	-18.52	4680	20231024	20.30	6300	-10.63	20240201	4855	15.96	20240118	6910	-18.52	20230628	4680	20.30	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
153	20240305	090527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	130	2	2.33	341153700	59184	44.33	5810	5820	5700	7240	3900	5570	5764.29	2.96	0	-17978	5856	5712	5626	5482	5396	5670	5440	122	1670	500	4010	10	1	24396458	1391	1140.00	1.21	12	0.24	5.00	4725.00	6910	20230628	-17.51	4680	20231024	21.79	6300	-9.52	20240201	4855	17.40	20240118	6910	-17.51	20230628	4680	21.79	20231024	4.45	N	071200	500	121 억		722095	N	N	0	N	00	N
154	20240304	160529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5570	-10	5	-0.18	622751910	110826	98.14	5600	5770	5540	7250	3910	5580	5620.48	3.05	0	-22622	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1359	1114.00	1.18	12	0.45	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6300	-11.59	20240201	4855	14.73	20240118	6910	-19.39	20230628	4680	19.02	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
155	20240304	150525	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5580	0	3	0.00	573001190	101897	90.23	5600	5770	5540	7250	3910	5580	5623.34	3.05	0	-21473	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1361	1116.00	1.18	12	0.42	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
156	20240304	140455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	-20	5	-0.36	492621310	87438	77.43	5600	5770	5550	7250	3910	5580	5633.95	3.05	0	-17633	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1356	1112.00	1.18	12	0.36	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
157	20240304	130522	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5600	20	2	0.36	403207140	71420	63.24	5600	5770	5580	7250	3910	5580	5645.58	3.05	0	-11029	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1366	1120.00	1.19	12	0.29	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6300	-11.11	20240201	4855	15.35	20240118	6910	-18.96	20230628	4680	19.66	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
158	20240304	120459	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5630	50	2	0.90	335809220	59385	52.59	5600	5770	5600	7250	3910	5580	5654.78	3.05	0	-6552	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1374	1126.00	1.19	12	0.24	5.00	4725.00	6910	20230628	-18.52	4680	20231024	20.30	6300	-10.63	20240201	4855	15.96	20240118	6910	-18.52	20230628	4680	20.30	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
159	20240304	110518	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5620	40	2	0.72	296288410	52349	46.36	5600	5770	5600	7250	3910	5580	5659.87	3.05	0	-2478	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1371	1124.00	1.19	12	0.21	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6300	-10.79	20240201	4855	15.76	20240118	6910	-18.67	20230628	4680	20.09	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
160	20240304	100519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5690	110	2	1.97	189790390	33535	29.70	5600	5770	5600	7250	3910	5580	5659.47	3.05	0	870	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1388	1138.00	1.20	12	0.14	5.00	4725.00	6910	20230628	-17.66	4680	20231024	21.58	6300	-9.68	20240201	4855	17.20	20240118	6910	-17.66	20230628	4680	21.58	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N
161	20240304	090520	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	100	2	1.79	36742330	6492	5.75	5600	5720	5600	7250	3910	5580	5659.63	3.05	0	941	5766	5672	5586	5492	5406	5630	5450	122	1670	500	4010	10	1	24396458	1386	1136.00	1.20	12	0.03	5.00	4725.00	6910	20230628	-17.80	4680	20231024	21.37	6300	-9.84	20240201	4855	16.99	20240118	6910	-17.80	20230628	4680	21.37	20231024	4.53	N	071200	500	121 억		744717	N	N	0	N	00	N