KissMeData/189690/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	160908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	-10	5	-0.34	1120112150	375726	64.14	2970	3020	2960	3880	2090	2985	2981.19	0.24	0	36540	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	813	15.49	1.15	06	1.38	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
3	20240329	150910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	-15	5	-0.50	1068123210	358234	61.16	2970	3020	2960	3880	2090	2985	2981.64	0.24	0	37389	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	811	15.47	1.15	06	1.31	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4085	-27.29	20240119	2490	19.28	20240102	10210	-70.91	20230616	2050	44.88	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
4	20240329	140906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	-10	5	-0.34	925462865	310238	52.96	2970	3020	2960	3880	2090	2985	2983.07	0.24	0	45598	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	813	15.49	1.15	06	1.14	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
5	20240329	130853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-5	5	-0.17	849390000	284663	48.60	2970	3020	2960	3880	2090	2985	2983.84	0.24	0	48004	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	814	15.52	1.15	06	1.04	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
6	20240329	120903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-5	5	-0.17	780962455	261683	44.67	2970	3020	2960	3880	2090	2985	2984.38	0.24	0	54552	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	814	15.52	1.15	06	0.96	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
7	20240329	110851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-5	5	-0.17	665787545	223019	38.07	2970	3020	2960	3880	2090	2985	2985.34	0.24	0	68857	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	814	15.52	1.15	06	0.82	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
8	20240329	100851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2990	5	2	0.17	569973025	190871	32.59	2970	3020	2960	3880	2090	2985	2986.17	0.24	0	65895	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	817	15.57	1.16	06	0.70	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
9	20240329	090852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2995	10	2	0.34	71304140	23890	4.08	2970	3010	2965	3880	2090	2985	2984.69	0.24	0	6971	3108	3046	3008	2946	2908	3027	2927	137	895	500	1850	5	1	27321969	818	15.60	1.16	06	0.09	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.52	N	189690	500	136 억		66313	N	N	0	N	00	N
10	20240328	160858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-30	5	-1.00	1757370295	584345	145.97	3070	3070	2970	3915	2115	3015	3007.44	0.77	0	-146142	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	816	15.55	1.15	06	2.14	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
11	20240328	150858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-30	5	-1.00	1690182340	561848	140.35	3070	3070	2970	3915	2115	3015	3008.26	0.77	0	-145154	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	816	15.55	1.15	06	2.06	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
12	20240328	140847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-15	5	-0.50	1498963325	498007	124.41	3070	3070	2970	3915	2115	3015	3009.92	0.77	0	-137523	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	820	15.62	1.16	06	1.82	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
13	20240328	130847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3010	-5	5	-0.17	1431912750	475649	118.82	3070	3070	2970	3915	2115	3015	3010.44	0.77	0	-135174	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	822	15.68	1.16	06	1.74	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
14	20240328	120851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2990	-25	5	-0.83	1329072145	441294	110.24	3070	3070	2970	3915	2115	3015	3011.76	0.77	0	-129731	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	817	15.57	1.16	06	1.62	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
15	20240328	110853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3010	-5	5	-0.17	1192887195	395774	98.87	3070	3070	2970	3915	2115	3015	3014.06	0.77	0	-130396	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	822	15.68	1.16	06	1.45	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
16	20240328	100907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-15	5	-0.50	921149255	305429	76.30	3070	3070	2970	3915	2115	3015	3015.92	0.77	0	-121620	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	820	15.62	1.16	06	1.12	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
17	20240328	090905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3025	10	2	0.33	517639110	170647	42.63	3070	3070	2990	3915	2115	3015	3033.39	0.77	0	-98357	3078	3046	2983	2951	2888	3062	2967	137	900	500	1860	5	1	27321969	826	15.76	1.17	06	0.62	192.00	2585.00	4685	20230704	-35.43	2050	20231006	47.56	4085	-25.95	20240119	2490	21.49	20240102	10210	-70.37	20230616	2050	47.56	20231006	6.65	N	189690	500	136 억		211641	N	N	0	N	00	N
18	20240327	160901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	80	2	2.73	1123927695	379547	130.70	2935	3015	2920	3815	2055	2935	2960.76	0.78	0	-2228	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	824	15.70	1.17	06	1.39	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
19	20240327	150904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	25	2	0.85	712908415	242293	83.43	2935	2980	2920	3815	2055	2935	2942.34	0.78	0	-17573	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	809	15.42	1.15	06	0.89	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
20	20240327	140903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	0	3	0.00	634809645	215765	74.30	2935	2980	2920	3815	2055	2935	2942.13	0.78	0	-21214	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	802	15.29	1.14	06	0.79	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
21	20240327	130902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	0	3	0.00	531826825	180611	62.19	2935	2980	2920	3815	2055	2935	2944.60	0.78	0	-24385	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	802	15.29	1.14	06	0.66	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
22	20240327	120902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	10	2	0.34	477988095	162259	55.87	2935	2980	2920	3815	2055	2935	2945.83	0.78	0	-18642	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	805	15.34	1.14	06	0.59	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
23	20240327	110859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	10	2	0.34	409559320	138950	47.85	2935	2980	2920	3815	2055	2935	2947.53	0.78	0	-13428	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	805	15.34	1.14	06	0.51	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
24	20240327	100856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2965	30	2	1.02	246125425	83449	28.74	2935	2980	2920	3815	2055	2935	2949.41	0.78	0	-13404	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	810	15.44	1.15	06	0.31	192.00	2585.00	4685	20230704	-36.71	2050	20231006	44.63	4085	-27.42	20240119	2490	19.08	20240102	10210	-70.96	20230616	2050	44.63	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
25	20240327	090902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	10	2	0.34	14810095	5038	1.73	2935	2950	2930	3815	2055	2935	2939.68	0.78	0	-1249	3001	2967	2916	2882	2831	2985	2900	137	880	500	1810	5	1	27321969	805	15.34	1.14	06	0.02	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.88	N	189690	500	136 억		213880	N	N	0	N	00	N
26	20240326	160756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	25	2	0.86	843964620	289199	80.02	2910	2950	2865	3780	2040	2910	2918.07	0.69	0	24150	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	802	15.29	1.14	06	1.06	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
27	20240326	150850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	20	2	0.69	789662830	270676	74.90	2910	2950	2865	3780	2040	2910	2917.37	0.69	0	22497	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	801	15.26	1.13	06	0.99	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
28	20240326	140847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	680011300	233248	64.54	2910	2950	2865	3780	2040	2910	2915.40	0.69	0	18779	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.85	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
29	20240326	130844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	5	2	0.17	534562370	183716	50.84	2910	2940	2865	3780	2040	2910	2909.72	0.69	0	-8581	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	796	15.18	1.13	06	0.67	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
30	20240326	120844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	20	2	0.69	428202290	147388	40.78	2910	2930	2865	3780	2040	2910	2905.27	0.69	0	-16600	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	801	15.26	1.13	06	0.54	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
31	20240326	110840	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	5	2	0.17	323479965	111545	30.87	2910	2920	2865	3780	2040	2910	2900.00	0.69	0	-28447	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	796	15.18	1.13	06	0.41	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
32	20240326	100850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-5	5	-0.17	236721615	81732	22.62	2910	2920	2865	3780	2040	2910	2896.31	0.69	0	-25502	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	794	15.13	1.12	06	0.30	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
33	20240326	090850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	-35	5	-1.20	159194515	54955	15.21	2910	2920	2865	3780	2040	2910	2896.82	0.69	0	-28567	2970	2940	2920	2890	2870	2935	2885	137	870	500	1800	5	1	27321969	786	14.97	1.11	06	0.20	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.89	N	189690	500	136 억		189759	N	N	0	N	00	N
34	20240325	160919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	0	3	0.00	1049811060	358322	146.61	2910	2950	2900	3780	2040	2910	2929.87	0.61	0	23542	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	795	15.16	1.13	06	1.31	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
35	20240325	150921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	5	2	0.17	957908350	326770	133.70	2910	2950	2900	3780	2040	2910	2931.46	0.61	0	27398	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	796	15.18	1.13	06	1.20	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
36	20240325	140918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	20	2	0.69	753953150	256969	105.14	2910	2950	2900	3780	2040	2910	2934.05	0.61	0	29753	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	801	15.26	1.13	06	0.94	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
37	20240325	130920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	25	2	0.86	633363470	215923	88.35	2910	2950	2900	3780	2040	2910	2933.31	0.61	0	23667	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	802	15.29	1.14	06	0.79	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
38	20240325	120923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	494738475	168786	69.06	2910	2950	2900	3780	2040	2910	2931.19	0.61	0	24404	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.62	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
39	20240325	110920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	395248890	134951	55.22	2910	2950	2900	3780	2040	2910	2928.87	0.61	0	25703	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.49	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
40	20240325	100920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	274002400	93727	38.35	2910	2945	2900	3780	2040	2910	2923.45	0.61	0	27705	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.34	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
41	20240325	090924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	10	2	0.34	52356380	18000	7.36	2910	2930	2900	3780	2040	2910	2908.67	0.61	0	900	2970	2940	2910	2880	2850	2955	2895	137	870	500	1800	5	1	27321969	798	15.21	1.13	06	0.07	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.77	N	189690	500	136 억		166321	N	N	0	N	00	N
42	20240322	160923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	10	2	0.34	699131540	240370	80.21	2905	2940	2880	3770	2030	2900	2908.55	0.36	0	65335	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	795	15.16	1.13	06	0.88	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
43	20240322	150923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	5	2	0.17	667062380	229346	76.53	2905	2940	2880	3770	2030	2900	2908.54	0.36	0	63091	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	794	15.13	1.12	06	0.84	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
44	20240322	140913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	15	2	0.52	562874895	193482	64.56	2905	2940	2880	3770	2030	2900	2909.18	0.36	0	54227	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	796	15.18	1.13	06	0.71	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
45	20240322	130918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	10	2	0.34	542384600	186431	62.21	2905	2940	2880	3770	2030	2900	2909.30	0.36	0	53283	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	795	15.16	1.13	06	0.68	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
46	20240322	120913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	25	2	0.86	485749320	166996	55.73	2905	2940	2880	3770	2030	2900	2908.75	0.36	0	51825	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	799	15.23	1.13	06	0.61	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4085	-28.40	20240119	2490	17.47	20240102	10210	-71.35	20230616	2050	42.68	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
47	20240322	110922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	10	2	0.34	397776495	136728	45.63	2905	2940	2880	3770	2030	2900	2909.25	0.36	0	51517	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	795	15.16	1.13	06	0.50	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
48	20240322	100913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	30	2	1.03	309806725	106566	35.56	2905	2940	2880	3770	2030	2900	2907.18	0.36	0	48374	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	801	15.26	1.13	06	0.39	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
49	20240322	090912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	-10	5	-0.34	45338940	15645	5.22	2905	2915	2880	3770	2030	2900	2897.98	0.36	0	-4270	2976	2937	2911	2872	2846	2925	2860	137	870	500	1790	5	1	27321969	790	15.05	1.12	06	0.06	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4085	-29.25	20240119	2490	16.06	20240102	10210	-71.69	20230616	2050	40.98	20231006	6.79	N	189690	500	136 억		97227	N	N	0	N	00	N
50	20240321	160919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	-10	5	-0.34	861746995	295956	80.69	2920	2950	2885	3780	2040	2910	2911.81	0.44	0	-21743	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	792	15.10	1.12	06	1.08	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4085	-29.01	20240119	2490	16.47	20240102	10210	-71.60	20230616	2050	41.46	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
51	20240321	150914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-5	5	-0.17	793740410	272507	74.29	2920	2950	2885	3780	2040	2910	2912.73	0.44	0	-21246	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	794	15.13	1.12	06	1.00	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
52	20240321	140914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-5	5	-0.17	642609880	220405	60.09	2920	2950	2885	3780	2040	2910	2915.59	0.44	0	-17196	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	794	15.13	1.12	06	0.81	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
53	20240321	130903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	-15	5	-0.52	539680025	184861	50.40	2920	2950	2890	3780	2040	2910	2919.38	0.44	0	-13966	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	791	15.08	1.12	06	0.68	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
54	20240321	120916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-5	5	-0.17	471173025	161260	43.96	2920	2950	2895	3780	2040	2910	2921.82	0.44	0	-12248	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	794	15.13	1.12	06	0.59	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
55	20240321	110913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	10	2	0.34	352904115	120517	32.86	2920	2950	2910	3780	2040	2910	2928.25	0.44	0	-3509	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	798	15.21	1.13	06	0.44	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
56	20240321	100917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	223946480	76332	20.81	2920	2950	2920	3780	2040	2910	2933.85	0.44	0	19224	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.28	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
57	20240321	090920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	30	2	1.03	58075210	19799	5.40	2920	2945	2920	3780	2040	2910	2933.24	0.44	0	5451	2973	2941	2918	2886	2863	2957	2902	137	870	500	1800	5	1	27321969	803	15.31	1.14	06	0.07	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.59	N	189690	500	136 억		118970	N	N	0	N	00	N
58	20240320	160907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	-20	5	-0.68	1050383475	359708	41.97	2900	2950	2895	3805	2055	2930	2920.10	0.62	0	-52025	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	795	15.16	1.13	06	1.32	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
59	20240320	150909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-10	5	-0.34	1023189315	350372	40.88	2900	2950	2895	3805	2055	2930	2920.28	0.62	0	-52564	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	798	15.21	1.13	06	1.28	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
60	20240320	140912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	-5	5	-0.17	886956705	303586	35.42	2900	2950	2895	3805	2055	2930	2921.59	0.62	0	-51190	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	799	15.23	1.13	06	1.11	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4085	-28.40	20240119	2490	17.47	20240102	10210	-71.35	20230616	2050	42.68	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
61	20240320	130913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	-5	5	-0.17	819552150	280521	32.73	2900	2950	2895	3805	2055	2930	2921.52	0.62	0	-48614	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	799	15.23	1.13	06	1.03	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4085	-28.40	20240119	2490	17.47	20240102	10210	-71.35	20230616	2050	42.68	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
62	20240320	120906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	5	2	0.17	719069620	246126	28.72	2900	2950	2895	3805	2055	2930	2921.54	0.62	0	-44727	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	802	15.29	1.14	06	0.90	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
63	20240320	110908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	10	2	0.34	600828720	205840	24.02	2900	2945	2895	3805	2055	2930	2918.89	0.62	0	-41163	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	803	15.31	1.14	06	0.75	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
64	20240320	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	-15	5	-0.51	516391590	176988	20.65	2900	2945	2895	3805	2055	2930	2917.64	0.62	0	-39402	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	796	15.18	1.13	06	0.65	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
65	20240320	090907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	10	2	0.34	190299780	65047	7.59	2900	2945	2900	3805	2055	2930	2925.55	0.62	0	-19252	3133	3031	2943	2841	2753	3082	2892	137	875	500	1810	5	1	27321969	803	15.31	1.14	06	0.24	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.61	N	189690	500	136 억		170656	N	N	0	N	00	N
66	20240319	160857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	35	2	1.21	2413900520	819669	420.19	2880	3045	2855	3760	2030	2895	2945.01	1.22	0	-164303	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	801	15.26	1.13	06	3.00	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
67	20240319	150907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	50	2	1.73	2279276805	773810	396.68	2880	3045	2855	3760	2030	2895	2945.53	1.22	0	-158564	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	805	15.34	1.14	06	2.83	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
68	20240319	140907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	-10	5	-0.35	428398320	148805	76.28	2880	2905	2855	3760	2030	2895	2878.92	1.22	0	-43888	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	788	15.03	1.12	06	0.54	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
69	20240319	130836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	-10	5	-0.35	384718495	133619	68.50	2880	2905	2855	3760	2030	2895	2879.22	1.22	0	-42385	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	788	15.03	1.12	06	0.49	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
70	20240319	120901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	0	3	0.00	328279715	114025	58.45	2880	2905	2855	3760	2030	2895	2879.02	1.22	0	-29871	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	791	15.08	1.12	06	0.42	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
71	20240319	110902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	10	2	0.35	246255290	85633	43.90	2880	2905	2855	3760	2030	2895	2875.71	1.22	0	-20483	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	794	15.13	1.12	06	0.31	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
72	20240319	100905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	0	3	0.00	182998375	63765	32.69	2880	2905	2855	3760	2030	2895	2869.89	1.22	0	-16221	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	791	15.08	1.12	06	0.23	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
73	20240319	090905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	-20	5	-0.69	37230890	12961	6.64	2880	2895	2855	3760	2030	2895	2872.53	1.22	0	-5901	2948	2921	2883	2856	2818	2935	2870	137	865	500	1790	5	1	27321969	786	14.97	1.11	06	0.05	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.78	N	189690	500	136 억		333197	N	N	0	N	00	N
74	20240318	160859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	10	2	0.35	553617920	192307	45.71	2860	2910	2845	3750	2020	2885	2878.70	1.24	0	-5388	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	791	15.08	1.12	06	0.70	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
75	20240318	150859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	15	2	0.52	527732195	183358	43.58	2860	2910	2845	3750	2020	2885	2878.15	1.24	0	-7872	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	792	15.10	1.12	06	0.67	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4085	-29.01	20240119	2490	16.47	20240102	10210	-71.60	20230616	2050	41.46	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
76	20240318	140859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	5	2	0.17	455353075	158363	37.64	2860	2910	2845	3750	2020	2885	2875.38	1.24	0	-5656	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	790	15.05	1.12	06	0.58	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4085	-29.25	20240119	2490	16.06	20240102	10210	-71.69	20230616	2050	40.98	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
77	20240318	130859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	-10	5	-0.35	339278390	118150	28.08	2860	2910	2845	3750	2020	2885	2871.59	1.24	0	-13628	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	786	14.97	1.11	06	0.43	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
78	20240318	120852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	-10	5	-0.35	290536615	101132	24.04	2860	2910	2845	3750	2020	2885	2872.85	1.24	0	-13507	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	786	14.97	1.11	06	0.37	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
79	20240318	110901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2865	-20	5	-0.69	253920930	88355	21.00	2860	2910	2845	3750	2020	2885	2873.87	1.24	0	-13532	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	783	14.92	1.11	06	0.32	192.00	2585.00	4685	20230704	-38.85	2050	20231006	39.76	4085	-29.87	20240119	2490	15.06	20240102	10210	-71.94	20230616	2050	39.76	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
80	20240318	100859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	0	3	0.00	165899650	57657	13.70	2860	2910	2845	3750	2020	2885	2877.35	1.24	0	-3123	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	788	15.03	1.12	06	0.21	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
81	20240318	090858	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	15	2	0.52	46267255	16087	3.82	2860	2910	2845	3750	2020	2885	2876.06	1.24	0	565	3005	2945	2865	2805	2725	2975	2835	137	865	500	1780	5	1	27321969	792	15.10	1.12	06	0.06	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4085	-29.01	20240119	2490	16.47	20240102	10210	-71.60	20230616	2050	41.46	20231006	6.70	N	189690	500	136 억		338452	N	N	0	N	00	N
82	20240315	160850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	65	2	2.30	1197176270	417115	170.38	2805	2925	2785	3665	1975	2820	2870.14	1.01	0	63700	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	788	15.03	1.12	06	1.53	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
83	20240315	150819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	65	2	2.30	1144186580	398725	162.87	2805	2925	2785	3665	1975	2820	2869.62	1.01	0	58830	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	788	15.03	1.12	06	1.46	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
84	20240315	140805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	60	2	2.13	1091591910	380455	155.40	2805	2925	2785	3665	1975	2820	2869.18	1.01	0	58075	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	787	15.00	1.11	06	1.39	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4085	-29.50	20240119	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
85	20240315	130851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	65	2	2.30	1037998355	361817	147.79	2805	2925	2785	3665	1975	2820	2868.86	1.01	0	63411	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	788	15.03	1.12	06	1.32	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
86	20240315	120850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	65	2	2.30	1013362780	353260	144.30	2805	2925	2785	3665	1975	2820	2868.61	1.01	0	65581	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	788	15.03	1.12	06	1.29	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
87	20240315	110847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	85	2	3.01	887334120	309693	126.50	2805	2925	2785	3665	1975	2820	2865.22	1.01	0	51761	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	794	15.13	1.12	06	1.13	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
88	20240315	100849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	40	2	1.42	318346945	113369	46.31	2805	2865	2785	3665	1975	2820	2808.05	1.01	0	2638	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	781	14.90	1.11	06	0.41	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
89	20240315	090855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2800	-20	5	-0.71	80574475	28755	11.75	2805	2820	2795	3665	1975	2820	2802.06	1.01	0	-2617	2906	2862	2831	2787	2756	2847	2772	137	845	500	1740	5	1	27321969	765	14.58	1.08	06	0.11	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	6.56	N	189690	500	136 억		275665	N	N	0	N	00	N
90	20240314	160842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2820	-50	5	-1.74	676746755	239888	62.04	2875	2875	2800	3730	2010	2870	2821.10	1.43	0	-114958	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	770	14.69	1.09	06	0.88	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4085	-30.97	20240119	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
91	20240314	150844	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2830	-40	5	-1.39	642804860	227860	58.93	2875	2875	2800	3730	2010	2870	2821.05	1.43	0	-117699	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	773	14.74	1.09	06	0.83	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
92	20240314	140845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2830	-40	5	-1.39	583616780	206911	53.51	2875	2875	2800	3730	2010	2870	2820.62	1.43	0	-123011	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	773	14.74	1.09	06	0.76	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
93	20240314	130841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2815	-55	5	-1.92	553475315	196229	50.75	2875	2875	2800	3730	2010	2870	2820.56	1.43	0	-120701	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	769	14.66	1.09	06	0.72	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
94	20240314	120841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2825	-45	5	-1.57	519720025	184292	47.66	2875	2875	2800	3730	2010	2870	2820.09	1.43	0	-115800	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	772	14.71	1.09	06	0.67	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4085	-30.84	20240119	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
95	20240314	110843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2820	-50	5	-1.74	494927430	175495	45.39	2875	2875	2800	3730	2010	2870	2820.18	1.43	0	-114713	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	770	14.69	1.09	06	0.64	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4085	-30.97	20240119	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
96	20240314	100849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2805	-65	5	-2.26	351525780	124448	32.18	2875	2875	2805	3730	2010	2870	2824.68	1.43	0	-88111	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	766	14.61	1.09	06	0.46	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
97	20240314	090846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	-10	5	-0.35	40745100	14273	3.69	2875	2875	2835	3730	2010	2870	2854.70	1.43	0	166	2956	2912	2861	2817	2766	2935	2840	137	860	500	1770	5	1	27321969	781	14.90	1.11	06	0.05	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.53	N	189690	500	136 억		390624	N	N	0	N	00	N
98	20240313	160833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2870	60	2	2.14	1100048415	385293	91.22	2835	2905	2810	3650	1970	2810	2855.09	1.23	0	53757	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	784	14.95	1.11	06	1.41	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4085	-29.74	20240119	2490	15.26	20240102	10210	-71.89	20230616	2050	40.00	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
99	20240313	150836	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	50	2	1.78	1073764250	376130	89.05	2835	2905	2810	3650	1970	2810	2854.77	1.23	0	54642	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	781	14.90	1.11	06	1.38	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
100	20240313	140838	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2835	25	2	0.89	978259025	342647	81.13	2835	2905	2810	3650	1970	2810	2855.01	1.23	0	31926	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	775	14.77	1.10	06	1.25	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4085	-30.60	20240119	2490	13.86	20240102	10210	-72.23	20230616	2050	38.29	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
101	20240313	130842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2840	30	2	1.07	813673655	284492	67.36	2835	2905	2810	3650	1970	2810	2860.09	1.23	0	31464	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	776	14.79	1.10	06	1.04	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4085	-30.48	20240119	2490	14.06	20240102	10210	-72.18	20230616	2050	38.54	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
102	20240313	120837	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	50	2	1.78	632785910	220871	52.29	2835	2905	2810	3650	1970	2810	2864.96	1.23	0	21095	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	781	14.90	1.11	06	0.81	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
103	20240313	110835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	85	2	3.02	502894945	175878	41.64	2835	2905	2810	3650	1970	2810	2859.34	1.23	0	27358	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	791	15.08	1.12	06	0.64	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
104	20240313	100831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2850	40	2	1.42	242403615	85424	20.23	2835	2860	2810	3650	1970	2810	2837.65	1.23	0	16936	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	779	14.84	1.10	06	0.31	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4085	-30.23	20240119	2490	14.46	20240102	10210	-72.09	20230616	2050	39.02	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
105	20240313	090839	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2835	25	2	0.89	73502740	25924	6.14	2835	2855	2820	3650	1970	2810	2835.32	1.23	0	4907	2936	2872	2836	2772	2736	2855	2755	137	840	500	1740	5	1	27321969	775	14.77	1.10	06	0.09	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4085	-30.60	20240119	2490	13.86	20240102	10210	-72.23	20230616	2050	38.29	20231006	6.51	N	189690	500	136 억		336470	N	N	0	N	00	N
106	20240312	160825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	-70	5	-2.43	1111701010	392189	135.98	2900	2900	2800	3740	2020	2880	2834.62	1.21	0	4157	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	768	14.64	1.09	06	1.44	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4085	-31.21	20240119	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
107	20240312	150824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2830	-50	5	-1.74	972230530	342619	118.80	2900	2900	2800	3740	2020	2880	2837.64	1.21	0	806	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	773	14.74	1.09	06	1.25	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
108	20240312	140815	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2830	-50	5	-1.74	819976240	288572	100.06	2900	2900	2800	3740	2020	2880	2841.49	1.21	0	2390	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	773	14.74	1.09	06	1.06	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
109	20240312	130744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2845	-35	5	-1.22	449826735	157220	54.51	2900	2900	2830	3740	2020	2880	2861.12	1.21	0	-15350	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	777	14.82	1.10	06	0.58	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
110	20240312	120826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2865	-15	5	-0.52	318959170	111186	38.55	2900	2900	2830	3740	2020	2880	2868.69	1.21	0	-6383	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	783	14.92	1.11	06	0.41	192.00	2585.00	4685	20230704	-38.85	2050	20231006	39.76	4085	-29.87	20240119	2490	15.06	20240102	10210	-71.94	20230616	2050	39.76	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
111	20240312	110825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	5	2	0.17	193837160	67470	23.39	2900	2900	2830	3740	2020	2880	2872.93	1.21	0	1578	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	788	15.03	1.12	06	0.25	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
112	20240312	100826	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	15	2	0.52	133913350	46713	16.20	2900	2900	2830	3740	2020	2880	2866.71	1.21	0	-4231	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	791	15.08	1.12	06	0.17	192.00	2585.00	4685	20230704	-38.21	2050	20231006	41.22	4085	-29.13	20240119	2490	16.27	20240102	10210	-71.65	20230616	2050	41.22	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
113	20240312	090824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	-20	5	-0.69	59471975	20761	7.20	2900	2900	2830	3740	2020	2880	2864.56	1.21	0	-4326	2940	2910	2865	2835	2790	2925	2850	137	860	500	1780	5	1	27321969	781	14.90	1.11	06	0.08	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.53	N	189690	500	136 억		331097	N	N	0	N	00	N
114	20240311	160823	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	30	2	1.05	816333465	284681	96.70	2840	2895	2820	3705	1995	2850	2867.53	1.35	0	-37092	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	787	15.00	1.11	06	1.04	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4085	-29.50	20240119	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
115	20240311	150820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	35	2	1.23	751594380	262180	89.06	2840	2895	2820	3705	1995	2850	2866.71	1.35	0	-41402	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	788	15.03	1.12	06	0.96	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	4085	-29.38	20240119	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
116	20240311	140819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2870	20	2	0.70	607800950	212192	72.08	2840	2895	2820	3705	1995	2850	2864.39	1.35	0	-39165	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	784	14.95	1.11	06	0.78	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4085	-29.74	20240119	2490	15.26	20240102	10210	-71.89	20230616	2050	40.00	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
117	20240311	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	25	2	0.88	481862450	168061	57.09	2840	2895	2820	3705	1995	2850	2867.19	1.35	0	-13206	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	786	14.97	1.11	06	0.62	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
118	20240311	120821	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	10	2	0.35	444925820	155186	52.71	2840	2895	2820	3705	1995	2850	2867.05	1.35	0	-10809	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	781	14.90	1.11	06	0.57	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
119	20240311	110818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	25	2	0.88	326977890	114089	38.75	2840	2895	2820	3705	1995	2850	2865.99	1.35	0	-13528	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	786	14.97	1.11	06	0.42	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
120	20240311	100808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2870	20	2	0.70	221298400	77415	26.30	2840	2885	2820	3705	1995	2850	2858.60	1.35	0	-2160	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	784	14.95	1.11	06	0.28	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	4085	-29.74	20240119	2490	15.26	20240102	10210	-71.89	20230616	2050	40.00	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
121	20240311	090813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	25	2	0.88	43664705	15373	5.22	2840	2880	2820	3705	1995	2850	2840.35	1.35	0	634	2943	2896	2858	2811	2773	2877	2792	137	855	500	1760	5	1	27321969	786	14.97	1.11	06	0.06	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.69	N	189690	500	136 억		368173	N	N	0	N	00	N
122	20240308	160818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2850	-5	5	-0.18	816340740	285477	49.02	2855	2905	2820	3710	2000	2855	2859.57	1.21	0	37295	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	779	14.84	1.10	06	1.04	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4085	-30.23	20240119	2490	14.46	20240102	10210	-72.09	20230616	2050	39.02	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
123	20240308	150819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2855	0	3	0.00	762049950	266457	45.75	2855	2905	2820	3710	2000	2855	2859.94	1.21	0	37943	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	780	14.87	1.10	06	0.98	192.00	2585.00	4685	20230704	-39.06	2050	20231006	39.27	4085	-30.11	20240119	2490	14.66	20240102	10210	-72.04	20230616	2050	39.27	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
124	20240308	140810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2855	0	3	0.00	678632880	237151	40.72	2855	2905	2820	3710	2000	2855	2861.61	1.21	0	28471	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	780	14.87	1.10	06	0.87	192.00	2585.00	4685	20230704	-39.06	2050	20231006	39.27	4085	-30.11	20240119	2490	14.66	20240102	10210	-72.04	20230616	2050	39.27	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
125	20240308	130809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2850	-5	5	-0.18	598032330	208704	35.84	2855	2905	2830	3710	2000	2855	2865.46	1.21	0	27590	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	779	14.84	1.10	06	0.76	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4085	-30.23	20240119	2490	14.46	20240102	10210	-72.09	20230616	2050	39.02	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
126	20240308	120810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	5	2	0.18	491557235	171231	29.40	2855	2905	2840	3710	2000	2855	2870.73	1.21	0	34353	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	781	14.90	1.11	06	0.63	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
127	20240308	110811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	25	2	0.88	365914460	127285	21.86	2855	2905	2840	3710	2000	2855	2874.76	1.21	0	36119	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	787	15.00	1.11	06	0.47	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4085	-29.50	20240119	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
128	20240308	100806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	25	2	0.88	235675715	82147	14.11	2855	2890	2840	3710	2000	2855	2868.95	1.21	0	35146	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	787	15.00	1.11	06	0.30	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4085	-29.50	20240119	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
129	20240308	090807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	35	2	1.23	46854760	16363	2.81	2855	2890	2850	3710	2000	2855	2863.46	1.21	0	5792	3068	2961	2888	2781	2708	2925	2745	137	855	500	1770	5	1	27321969	790	15.05	1.12	06	0.06	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4085	-29.25	20240119	2490	16.06	20240102	10210	-71.69	20230616	2050	40.98	20231006	6.62	N	189690	500	136 억		330892	N	N	0	N	00	N
130	20240307	160807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2855	-125	5	-4.19	1662556280	575130	148.21	2975	2995	2815	3870	2090	2980	2890.79	1.21	0	-91	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	780	14.87	1.10	06	2.11	192.00	2585.00	4685	20230704	-39.06	2050	20231006	39.27	4085	-30.11	20240119	2490	14.66	20240102	10210	-72.04	20230616	2050	39.27	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
131	20240307	150749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-100	5	-3.36	1601155030	553687	142.68	2975	2995	2815	3870	2090	2980	2891.81	1.21	0	-7076	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	787	15.00	1.11	06	2.03	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	4085	-29.50	20240119	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
132	20240307	140755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2845	-135	5	-4.53	1489815755	514738	132.64	2975	2995	2815	3870	2090	2980	2894.32	1.21	0	-21965	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	777	14.82	1.10	06	1.88	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
133	20240307	130759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2865	-115	5	-3.86	1367321995	471742	121.56	2975	2995	2815	3870	2090	2980	2898.45	1.21	0	-31927	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	783	14.92	1.11	06	1.73	192.00	2585.00	4685	20230704	-38.85	2050	20231006	39.76	4085	-29.87	20240119	2490	15.06	20240102	10210	-71.94	20230616	2050	39.76	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
134	20240307	120802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	-120	5	-4.03	1093405070	375481	96.76	2975	2995	2855	3870	2090	2980	2912.01	1.21	0	-35433	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	781	14.90	1.11	06	1.37	192.00	2585.00	4685	20230704	-38.95	2050	20231006	39.51	4085	-29.99	20240119	2490	14.86	20240102	10210	-71.99	20230616	2050	39.51	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
135	20240307	110807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	-90	5	-3.02	884279425	302691	78.00	2975	2995	2880	3870	2090	2980	2921.39	1.21	0	-30397	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	790	15.05	1.12	06	1.11	192.00	2585.00	4685	20230704	-38.31	2050	20231006	40.98	4085	-29.25	20240119	2490	16.06	20240102	10210	-71.69	20230616	2050	40.98	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
136	20240307	100801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-60	5	-2.01	486660410	165501	42.65	2975	2995	2915	3870	2090	2980	2940.53	1.21	0	-26176	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	798	15.21	1.13	06	0.61	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
137	20240307	090804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2965	-15	5	-0.50	96337240	32468	8.37	2975	2995	2950	3870	2090	2980	2967.14	1.21	0	3563	3100	3040	2995	2935	2890	3070	2965	137	890	500	1840	5	1	27321969	810	15.44	1.15	06	0.12	192.00	2585.00	4685	20230704	-36.71	2050	20231006	44.63	4085	-27.42	20240119	2490	19.08	20240102	10210	-70.96	20230616	2050	44.63	20231006	6.51	N	189690	500	136 억		331640	N	N	0	N	00	N
138	20240306	160757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-20	5	-0.67	1158808100	386179	71.02	2955	3055	2950	3900	2100	3000	3000.71	1.29	0	-21612	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	814	15.52	1.15	06	1.41	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
139	20240306	150758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-20	5	-0.67	1084327715	361132	66.41	2955	3055	2950	3900	2100	3000	3002.58	1.29	0	-23706	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	814	15.52	1.15	06	1.32	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
140	20240306	140802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-20	5	-0.67	956013280	318006	58.48	2955	3055	2950	3900	2100	3000	3006.27	1.29	0	-22962	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	814	15.52	1.15	06	1.16	192.00	2585.00	4685	20230704	-36.39	2050	20231006	45.37	4085	-27.05	20240119	2490	19.68	20240102	10210	-70.81	20230616	2050	45.37	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
141	20240306	130803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3010	10	2	0.33	789275370	262140	48.21	2955	3055	2950	3900	2100	3000	3010.89	1.29	0	4964	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	822	15.68	1.16	06	0.96	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
142	20240306	120801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	0	3	0.00	693392645	230203	42.33	2955	3055	2950	3900	2100	3000	3012.09	1.29	0	11120	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	820	15.62	1.16	06	0.84	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
143	20240306	110800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	30	2	1.00	472067175	157066	28.88	2955	3055	2950	3900	2100	3000	3005.53	1.29	0	17253	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	828	15.78	1.17	06	0.57	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
144	20240306	100743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3005	5	2	0.17	269059165	90061	16.56	2955	3020	2950	3900	2100	3000	2987.52	1.29	0	13440	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	821	15.65	1.16	06	0.33	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
145	20240306	090757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-15	5	-0.50	78343365	26379	4.85	2955	3000	2950	3900	2100	3000	2969.91	1.29	0	3687	3143	3071	3028	2956	2913	3050	2935	137	900	500	1860	5	1	27321969	816	15.55	1.15	06	0.10	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.77	N	189690	500	136 억		353253	N	N	0	N	00	N
146	20240305	160754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-90	5	-2.91	1620662390	534888	67.03	3080	3100	2985	4015	2165	3090	3030.00	1.46	0	-44911	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	820	15.62	1.16	06	1.96	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
147	20240305	150754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	-75	5	-2.43	1556571925	513600	64.36	3080	3100	2985	4015	2165	3090	3030.71	1.46	0	-47035	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	824	15.70	1.17	06	1.88	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
148	20240305	140745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3005	-85	5	-2.75	1372343585	452311	56.68	3080	3100	2990	4015	2165	3090	3034.07	1.46	0	-46740	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	821	15.65	1.16	06	1.66	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
149	20240305	130744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	-55	5	-1.78	1080341605	355156	44.51	3080	3100	3015	4015	2165	3090	3041.88	1.46	0	-27468	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	829	15.81	1.17	06	1.30	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4085	-25.70	20240119	2490	21.89	20240102	10210	-70.27	20230616	2050	48.05	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
150	20240305	120747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3025	-65	5	-2.10	968640310	318180	39.87	3080	3100	3015	4015	2165	3090	3044.32	1.46	0	-26165	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	826	15.76	1.17	06	1.16	192.00	2585.00	4685	20230704	-35.43	2050	20231006	47.56	4085	-25.95	20240119	2490	21.49	20240102	10210	-70.37	20230616	2050	47.56	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
151	20240305	110748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	-60	5	-1.94	794817870	260692	32.67	3080	3100	3025	4015	2165	3090	3048.88	1.46	0	-13462	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	828	15.78	1.17	06	0.95	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
152	20240305	100745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3055	-35	5	-1.13	585914565	191881	24.05	3080	3100	3030	4015	2165	3090	3053.53	1.46	0	-20074	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	835	15.91	1.18	06	0.70	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4085	-25.21	20240119	2490	22.69	20240102	10210	-70.08	20230616	2050	49.02	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
153	20240305	090745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3070	-20	5	-0.65	102303285	33278	4.17	3080	3100	3065	4015	2165	3090	3074.20	1.46	0	9256	3223	3156	3078	3011	2933	3190	3045	137	925	500	1910	5	1	27321969	839	15.99	1.19	06	0.12	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4085	-24.85	20240119	2490	23.29	20240102	10210	-69.93	20230616	2050	49.76	20231006	6.45	N	189690	500	136 억		398049	N	N	0	N	00	N
154	20240304	160746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3090	10	2	0.32	2428491995	787574	33.28	3085	3145	3000	4000	2160	3080	3083.49	1.27	0	50024	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	844	16.09	1.20	06	2.88	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4085	-24.36	20240119	2490	24.10	20240102	10210	-69.74	20230616	2050	50.73	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
155	20240304	150742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3075	-5	5	-0.16	2307128825	748316	31.63	3085	3145	3000	4000	2160	3080	3083.09	1.27	0	52298	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	840	16.02	1.19	06	2.74	192.00	2585.00	4685	20230704	-34.36	2050	20231006	50.00	4085	-24.72	20240119	2490	23.49	20240102	10210	-69.88	20230616	2050	50.00	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
156	20240304	140710	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3055	-25	5	-0.81	2098022200	680411	28.76	3085	3145	3000	4000	2160	3080	3083.46	1.27	0	64633	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	835	15.91	1.18	06	2.49	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4085	-25.21	20240119	2490	22.69	20240102	10210	-70.08	20230616	2050	49.02	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
157	20240304	130737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	-40	5	-1.30	1966754585	637481	26.94	3085	3145	3000	4000	2160	3080	3085.20	1.27	0	61175	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	831	15.83	1.18	06	2.33	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
158	20240304	120713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3055	-25	5	-0.81	1626174845	525292	22.20	3085	3145	3045	4000	2160	3080	3095.76	1.27	0	28254	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	835	15.91	1.18	06	1.92	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4085	-25.21	20240119	2490	22.69	20240102	10210	-70.08	20230616	2050	49.02	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
159	20240304	110731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3085	5	2	0.16	1439382905	464231	19.62	3085	3145	3065	4000	2160	3080	3100.58	1.27	0	42062	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	843	16.07	1.19	06	1.70	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
160	20240304	100731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3090	10	2	0.32	1118094725	359981	15.21	3085	3145	3070	4000	2160	3080	3105.99	1.27	0	44331	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	844	16.09	1.20	06	1.32	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4085	-24.36	20240119	2490	24.10	20240102	10210	-69.74	20230616	2050	50.73	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N
161	20240304	090733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3085	5	2	0.16	322295225	104098	4.40	3085	3145	3070	4000	2160	3080	3096.09	1.27	0	-11070	3313	3196	3048	2931	2783	3255	2990	137	920	500	1900	5	1	27321969	843	16.07	1.19	06	0.38	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	6.42	N	189690	500	136 억		347805	N	N	0	N	00	N