KissMeData/032620/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	160407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-40	5	-0.77	1810672070	353903	94.98	5150	5200	5070	6720	3620	5170	5116.20	1.02	0	76173	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2678	-155.45	2.40	12	0.68	-33.00	2141.00	7910	20240223	-35.15	4115	20231101	24.67	7910	-35.15	20240223	4500	14.00	20240118	7910	-35.15	20240223	4115	24.67	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
3	20240329	150409	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-80	5	-1.55	1555641120	303964	81.58	5150	5200	5070	6720	3620	5170	5117.85	1.02	0	56155	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2657	-154.24	2.38	12	0.58	-33.00	2141.00	7910	20240223	-35.65	4115	20231101	23.69	7910	-35.65	20240223	4500	13.11	20240118	7910	-35.65	20240223	4115	23.69	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
4	20240329	140404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-70	5	-1.35	1191332170	232386	62.37	5150	5200	5070	6720	3620	5170	5126.52	1.02	0	29449	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2662	-154.55	2.38	12	0.45	-33.00	2141.00	7910	20240223	-35.52	4115	20231101	23.94	7910	-35.52	20240223	4500	13.33	20240118	7910	-35.52	20240223	4115	23.94	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
5	20240329	130400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-50	5	-0.97	987713200	192347	51.62	5150	5200	5070	6720	3620	5170	5135.06	1.02	0	20711	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2672	-155.15	2.39	12	0.37	-33.00	2141.00	7910	20240223	-35.27	4115	20231101	24.42	7910	-35.27	20240223	4500	13.78	20240118	7910	-35.27	20240223	4115	24.42	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
6	20240329	120404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-60	5	-1.16	846769690	164734	44.21	5150	5200	5070	6720	3620	5170	5140.22	1.02	0	22357	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2667	-154.85	2.39	12	0.32	-33.00	2141.00	7910	20240223	-35.40	4115	20231101	24.18	7910	-35.40	20240223	4500	13.56	20240118	7910	-35.40	20240223	4115	24.18	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
7	20240329	110400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	0	3	0.00	625929150	121617	32.64	5150	5200	5070	6720	3620	5170	5146.72	1.02	0	17666	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2699	-156.67	2.41	12	0.23	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
8	20240329	100401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	0	3	0.00	500742050	97383	26.14	5150	5190	5070	6720	3620	5170	5141.99	1.02	0	21167	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2699	-156.67	2.41	12	0.19	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
9	20240329	090358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-30	5	-0.58	46337620	8993	2.41	5150	5180	5140	6720	3620	5170	5152.63	1.02	0	1345	5403	5286	5213	5096	5023	5250	5060	261	1550	500	3720	10	1	52197139	2683	-155.76	2.40	12	0.02	-33.00	2141.00	7910	20240223	-35.02	4115	20231101	24.91	7910	-35.02	20240223	4500	14.22	20240118	7910	-35.02	20240223	4115	24.91	20231101	4.80	N	032620	500	260 억		534203	N	N	128	N	00	N
10	20240328	160403	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-90	5	-1.71	1915810590	367902	74.08	5270	5330	5140	6830	3690	5260	5207.86	0.94	0	43026	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2699	-156.67	2.41	12	0.70	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.71	N	032620	500	260 억		491275	N	N	128	N	00	N
11	20240328	150403	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-90	5	-1.71	1732465910	332408	66.93	5270	5330	5140	6830	3690	5260	5211.87	0.94	0	31766	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2699	-156.67	2.41	12	0.64	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
12	20240328	140359	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-90	5	-1.71	1502869330	288052	58.00	5270	5330	5140	6830	3690	5260	5217.35	0.94	0	12230	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2699	-156.67	2.41	12	0.55	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
13	20240328	130357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-90	5	-1.71	1357602130	259949	52.34	5270	5330	5140	6830	3690	5260	5222.57	0.94	0	5017	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2699	-156.67	2.41	12	0.50	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
14	20240328	120401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-70	5	-1.33	995996210	190129	38.28	5270	5330	5190	6830	3690	5260	5238.53	0.94	0	14910	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2709	-157.27	2.42	12	0.36	-33.00	2141.00	7910	20240223	-34.39	4115	20231101	26.12	7910	-34.39	20240223	4500	15.33	20240118	7910	-34.39	20240223	4115	26.12	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
15	20240328	110359	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-50	5	-0.95	788972290	150363	30.28	5270	5330	5200	6830	3690	5260	5247.12	0.94	0	9247	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2719	-157.88	2.43	12	0.29	-33.00	2141.00	7910	20240223	-34.13	4115	20231101	26.61	7910	-34.13	20240223	4500	15.78	20240118	7910	-34.13	20240223	4115	26.61	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
16	20240328	100402	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	0	3	0.00	457185890	86822	17.48	5270	5330	5210	6830	3690	5260	5265.78	0.94	0	2063	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2746	-159.39	2.46	12	0.17	-33.00	2141.00	7910	20240223	-33.50	4115	20231101	27.83	7910	-33.50	20240223	4500	16.89	20240118	7910	-33.50	20240223	4115	27.83	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
17	20240328	090407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-30	5	-0.57	73964760	14064	2.83	5270	5320	5230	6830	3690	5260	5259.16	0.94	0	-6344	5466	5362	5306	5202	5146	5335	5175	261	1570	500	3780	10	1	52197139	2730	-158.48	2.44	12	0.03	-33.00	2141.00	7910	20240223	-33.88	4115	20231101	27.10	7910	-33.88	20240223	4500	16.22	20240118	7910	-33.88	20240223	4115	27.10	20231101	4.71	N	032620	500	260 억		491275	N	N	33	N	00	N
18	20240327	160404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	-130	5	-2.41	2530641340	476063	71.79	5360	5410	5250	7000	3780	5390	5315.89	1.14	0	-103928	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2746	-159.39	2.46	12	0.91	-33.00	2141.00	7910	20240223	-33.50	4115	20231101	27.83	7910	-33.50	20240223	4500	16.89	20240118	7910	-33.50	20240223	4115	27.83	20231101	4.69	N	032620	500	260 억		595692	N	N	33	N	00	N
19	20240327	150405	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-120	5	-2.23	2368401600	445209	67.14	5360	5410	5250	7000	3780	5390	5319.75	1.14	0	-104360	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2751	-159.70	2.46	12	0.85	-33.00	2141.00	7910	20240223	-33.38	4115	20231101	28.07	7910	-33.38	20240223	4500	17.11	20240118	7910	-33.38	20240223	4115	28.07	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
20	20240327	140406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	-90	5	-1.67	2122140060	398552	60.10	5360	5410	5250	7000	3780	5390	5324.62	1.14	0	-101461	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2766	-160.61	2.48	12	0.76	-33.00	2141.00	7910	20240223	-33.00	4115	20231101	28.80	7910	-33.00	20240223	4500	17.78	20240118	7910	-33.00	20240223	4115	28.80	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
21	20240327	130406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	-90	5	-1.67	1956892700	367339	55.39	5360	5410	5250	7000	3780	5390	5327.21	1.14	0	-96729	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2766	-160.61	2.48	12	0.70	-33.00	2141.00	7910	20240223	-33.00	4115	20231101	28.80	7910	-33.00	20240223	4500	17.78	20240118	7910	-33.00	20240223	4115	28.80	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
22	20240327	120406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-50	5	-0.93	1654712100	310823	46.87	5360	5410	5250	7000	3780	5390	5323.65	1.14	0	-73602	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2787	-161.82	2.49	12	0.60	-33.00	2141.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
23	20240327	110405	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-120	5	-2.23	969393670	182625	27.54	5360	5410	5250	7000	3780	5390	5308.11	1.14	0	-39470	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2751	-159.70	2.46	12	0.35	-33.00	2141.00	7910	20240223	-33.38	4115	20231101	28.07	7910	-33.38	20240223	4500	17.11	20240118	7910	-33.38	20240223	4115	28.07	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
24	20240327	100401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	-90	5	-1.67	686930680	129081	19.47	5360	5410	5250	7000	3780	5390	5321.70	1.14	0	-31889	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2766	-160.61	2.48	12	0.25	-33.00	2141.00	7910	20240223	-33.00	4115	20231101	28.80	7910	-33.00	20240223	4500	17.78	20240118	7910	-33.00	20240223	4115	28.80	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
25	20240327	090406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	20	2	0.37	161302670	29976	4.52	5360	5410	5360	7000	3780	5390	5381.06	1.14	0	-13713	5650	5520	5370	5240	5090	5585	5305	261	1610	500	3880	10	1	52197139	2824	-163.94	2.53	12	0.06	-33.00	2141.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.69	N	032620	500	260 억		595692	N	N	126	N	00	N
26	20240326	150400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	60	2	1.13	3231898730	598678	127.70	5310	5500	5220	6900	3720	5310	5398.49	1.20	0	-37296	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2803	-162.73	2.51	12	1.15	-33.00	2141.00	7910	20240223	-32.11	4115	20231101	30.50	7910	-32.11	20240223	4500	19.33	20240118	7910	-32.11	20240223	4115	30.50	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
27	20240326	140358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	40	2	0.75	2940555510	544417	116.13	5310	5500	5220	6900	3720	5310	5401.40	1.20	0	-47799	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2793	-162.12	2.50	12	1.04	-33.00	2141.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
28	20240326	130358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	30	2	0.56	2794455380	517103	110.30	5310	5500	5220	6900	3720	5310	5404.18	1.20	0	-48344	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2787	-161.82	2.49	12	0.99	-33.00	2141.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
29	20240326	120358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	90	2	1.69	2522361330	466248	99.45	5310	5500	5220	6900	3720	5310	5410.06	1.20	0	-50042	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2819	-163.64	2.52	12	0.89	-33.00	2141.00	7910	20240223	-31.73	4115	20231101	31.23	7910	-31.73	20240223	4500	20.00	20240118	7910	-31.73	20240223	4115	31.23	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
30	20240326	110353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	120	2	2.26	2302747360	425584	90.78	5310	5500	5220	6900	3720	5310	5410.95	1.20	0	-38602	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2834	-164.55	2.54	12	0.82	-33.00	2141.00	7910	20240223	-31.35	4115	20231101	31.96	7910	-31.35	20240223	4500	20.67	20240118	7910	-31.35	20240223	4115	31.96	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
31	20240326	100400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	130	2	2.45	1823050320	337114	71.91	5310	5500	5220	6900	3720	5310	5408.01	1.20	0	-6872	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2840	-164.85	2.54	12	0.65	-33.00	2141.00	7910	20240223	-31.23	4115	20231101	32.20	7910	-31.23	20240223	4500	20.89	20240118	7910	-31.23	20240223	4115	32.20	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
32	20240326	090358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	-10	5	-0.19	96257990	18161	3.87	5310	5340	5270	6900	3720	5310	5299.89	1.20	0	-4821	5496	5402	5286	5192	5076	5450	5240	261	1590	500	3820	10	1	52197139	2766	-160.61	2.48	12	0.03	-33.00	2141.00	7910	20240223	-33.00	4115	20231101	28.80	7910	-33.00	20240223	4500	17.78	20240118	7910	-33.00	20240223	4115	28.80	20231101	4.71	N	032620	500	260 억		627237	N	N	223	N	00	N
33	20240325	160410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	-30	5	-0.56	2409976690	455074	98.73	5300	5380	5170	6940	3740	5340	5295.70	1.15	0	25051	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2772	76.96	2.25	12	0.87	69.00	2363.00	7910	20240223	-32.87	4115	20231101	29.04	7910	-32.87	20240223	4500	18.00	20240118	7910	-32.87	20240223	4115	29.04	20231101	4.62	N	032620	500	260 억		602272	N	N	223	N	00	N
34	20240325	150412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	-30	5	-0.56	2217182740	418887	90.88	5300	5380	5170	6940	3740	5340	5293.02	1.15	0	19597	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2772	76.96	2.25	12	0.80	69.00	2363.00	7910	20240223	-32.87	4115	20231101	29.04	7910	-32.87	20240223	4500	18.00	20240118	7910	-32.87	20240223	4115	29.04	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
35	20240325	140411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	-20	5	-0.37	1934109040	365725	79.34	5300	5380	5170	6940	3740	5340	5288.40	1.15	0	23879	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2777	77.10	2.25	12	0.70	69.00	2363.00	7910	20240223	-32.74	4115	20231101	29.28	7910	-32.74	20240223	4500	18.22	20240118	7910	-32.74	20240223	4115	29.28	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
36	20240325	130412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	0	3	0.00	1751875900	331465	71.91	5300	5380	5170	6940	3740	5340	5285.23	1.15	0	32594	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2787	77.39	2.26	12	0.64	69.00	2363.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
37	20240325	120417	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	20	2	0.37	1593087130	301792	65.47	5300	5380	5170	6940	3740	5340	5278.73	1.15	0	34818	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2798	77.68	2.27	12	0.58	69.00	2363.00	7910	20240223	-32.24	4115	20231101	30.26	7910	-32.24	20240223	4500	19.11	20240118	7910	-32.24	20240223	4115	30.26	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
38	20240325	110414	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	10	2	0.19	1397021950	265137	57.52	5300	5370	5170	6940	3740	5340	5269.02	1.15	0	38336	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2793	77.54	2.26	12	0.51	69.00	2363.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
39	20240325	100411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	0	3	0.00	1205791050	229319	49.75	5300	5350	5170	6940	3740	5340	5258.08	1.15	0	33080	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2787	77.39	2.26	12	0.44	69.00	2363.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
40	20240325	090413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-120	5	-2.25	439643410	83943	18.21	5300	5300	5170	6940	3740	5340	5237.22	1.15	0	7175	5460	5400	5350	5290	5240	5375	5265	261	1600	500	3840	10	1	52197139	2725	75.65	2.21	12	0.16	69.00	2363.00	7910	20240223	-34.01	4115	20231101	26.85	7910	-34.01	20240223	4500	16.00	20240118	7910	-34.01	20240223	4115	26.85	20231101	4.62	N	032620	500	260 억		602272	N	N	37	N	00	N
41	20240322	160410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-20	5	-0.37	2404568580	450341	59.92	5350	5410	5300	6960	3760	5360	5339.42	1.12	0	16907	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2787	77.39	2.26	12	0.86	69.00	2363.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.66	N	032620	500	260 억		586784	N	N	37	N	00	N
42	20240322	150414	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-20	5	-0.37	2200825800	412211	54.85	5350	5410	5300	6960	3760	5360	5339.06	1.12	0	10458	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2787	77.39	2.26	12	0.79	69.00	2363.00	7910	20240223	-32.49	4115	20231101	29.77	7910	-32.49	20240223	4500	18.67	20240118	7910	-32.49	20240223	4115	29.77	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
43	20240322	140409	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	0	3	0.00	1982600030	371368	49.41	5350	5410	5300	6960	3760	5360	5338.62	1.12	0	-1848	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2798	77.68	2.27	12	0.71	69.00	2363.00	7910	20240223	-32.24	4115	20231101	30.26	7910	-32.24	20240223	4500	19.11	20240118	7910	-32.24	20240223	4115	30.26	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
44	20240322	130412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	0	3	0.00	1787191630	334806	44.55	5350	5410	5300	6960	3760	5360	5337.97	1.12	0	-13493	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2798	77.68	2.27	12	0.64	69.00	2363.00	7910	20240223	-32.24	4115	20231101	30.26	7910	-32.24	20240223	4500	19.11	20240118	7910	-32.24	20240223	4115	30.26	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
45	20240322	120406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-10	5	-0.19	1691689860	316944	42.17	5350	5410	5300	6960	3760	5360	5337.48	1.12	0	-16830	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2793	77.54	2.26	12	0.61	69.00	2363.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
46	20240322	110414	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-10	5	-0.19	1361945740	254998	33.93	5350	5410	5300	6960	3760	5360	5340.99	1.12	0	-14566	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2793	77.54	2.26	12	0.49	69.00	2363.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
47	20240322	100410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	0	3	0.00	933903090	175159	23.31	5350	5390	5300	6960	3760	5360	5331.70	1.12	0	-4640	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2798	77.68	2.27	12	0.34	69.00	2363.00	7910	20240223	-32.24	4115	20231101	30.26	7910	-32.24	20240223	4500	19.11	20240118	7910	-32.24	20240223	4115	30.26	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
48	20240322	090408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-10	5	-0.19	155409380	29032	3.86	5350	5390	5340	6960	3760	5360	5352.97	1.12	0	6794	5753	5556	5433	5236	5113	5495	5175	261	1600	500	3850	10	1	52197139	2793	77.54	2.26	12	0.06	69.00	2363.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.66	N	032620	500	260 억		586784	N	N	23	N	00	N
49	20240321	160408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	-20	5	-0.37	3968038810	733249	110.62	5390	5630	5310	6990	3770	5380	5411.66	1.14	0	-13827	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2798	77.68	2.27	12	1.40	69.00	2363.00	7910	20240223	-32.24	4115	20231101	30.26	7910	-32.24	20240223	4500	19.11	20240118	7910	-32.24	20240223	4115	30.26	20231101	4.75	N	032620	500	260 억		592988	N	N	23	N	00	N
50	20240321	150409	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	0	3	0.00	3612988040	667120	100.64	5390	5630	5310	6990	3770	5380	5415.81	1.14	0	-20454	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2808	77.97	2.28	12	1.28	69.00	2363.00	7910	20240223	-31.98	4115	20231101	30.74	7910	-31.98	20240223	4500	19.56	20240118	7910	-31.98	20240223	4115	30.74	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
51	20240321	140410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5400	20	2	0.37	3411444630	629650	94.99	5390	5630	5310	6990	3770	5380	5418.01	1.14	0	-19195	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2819	78.26	2.29	12	1.21	69.00	2363.00	7910	20240223	-31.73	4115	20231101	31.23	7910	-31.73	20240223	4500	20.00	20240118	7910	-31.73	20240223	4115	31.23	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
52	20240321	130407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-10	5	-0.19	3054930100	563538	85.01	5390	5630	5310	6990	3770	5380	5420.99	1.14	0	-11891	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2803	77.83	2.27	12	1.08	69.00	2363.00	7910	20240223	-32.11	4115	20231101	30.50	7910	-32.11	20240223	4500	19.33	20240118	7910	-32.11	20240223	4115	30.50	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
53	20240321	120408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	30	2	0.56	2732785440	503861	76.01	5390	5630	5310	6990	3770	5380	5423.70	1.14	0	13726	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2824	78.41	2.29	12	0.97	69.00	2363.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
54	20240321	110408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	-50	5	-0.93	1195812740	221856	33.47	5390	5450	5310	6990	3770	5380	5390.05	1.14	0	6706	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2782	77.25	2.26	12	0.43	69.00	2363.00	7910	20240223	-32.62	4115	20231101	29.53	7910	-32.62	20240223	4500	18.44	20240118	7910	-32.62	20240223	4115	29.53	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
55	20240321	100408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	30	2	0.56	722503500	133456	20.13	5390	5450	5370	6990	3770	5380	5413.83	1.14	0	14864	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2824	78.41	2.29	12	0.26	69.00	2363.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
56	20240321	090410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	0	3	0.00	123807200	22946	3.46	5390	5440	5380	6990	3770	5380	5395.70	1.14	0	7953	5606	5492	5396	5282	5186	5445	5235	261	1610	500	3870	10	1	52197139	2808	77.97	2.28	12	0.04	69.00	2363.00	7910	20240223	-31.98	4115	20231101	30.74	7910	-31.98	20240223	4500	19.56	20240118	7910	-31.98	20240223	4115	30.74	20231101	4.75	N	032620	500	260 억		592988	N	N	32	N	00	N
57	20240320	160406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-70	5	-1.28	3501534210	648522	62.76	5500	5510	5300	7080	3820	5450	5399.30	1.16	0	-14800	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2808	77.97	2.28	12	1.24	69.00	2363.00	7910	20240223	-31.98	4115	20231101	30.74	7910	-31.98	20240223	4500	19.56	20240118	7910	-31.98	20240223	4115	30.74	20231101	4.78	N	032620	500	260 억		607364	N	N	32	N	00	N
58	20240320	150407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	-60	5	-1.10	3193038570	591289	57.22	5500	5510	5300	7080	3820	5450	5400.13	1.16	0	-26547	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2813	78.12	2.28	12	1.13	69.00	2363.00	7910	20240223	-31.86	4115	20231101	30.98	7910	-31.86	20240223	4500	19.78	20240118	7910	-31.86	20240223	4115	30.98	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
59	20240320	140410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-40	5	-0.73	2418936590	448977	43.45	5500	5510	5300	7080	3820	5450	5387.66	1.16	0	-13869	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2824	78.41	2.29	12	0.86	69.00	2363.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
60	20240320	130411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-80	5	-1.47	2189513280	406348	39.32	5500	5510	5300	7080	3820	5450	5388.27	1.16	0	-10564	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2803	77.83	2.27	12	0.78	69.00	2363.00	7910	20240223	-32.11	4115	20231101	30.50	7910	-32.11	20240223	4500	19.33	20240118	7910	-32.11	20240223	4115	30.50	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
61	20240320	120409	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-40	5	-0.73	1977299850	367046	35.52	5500	5510	5300	7080	3820	5450	5387.06	1.16	0	-12850	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2824	78.41	2.29	12	0.70	69.00	2363.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
62	20240320	110408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	-120	5	-2.20	1406787460	260516	25.21	5500	5510	5310	7080	3820	5450	5400.00	1.16	0	-14048	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2782	77.25	2.26	12	0.50	69.00	2363.00	7910	20240223	-32.62	4115	20231101	29.53	7910	-32.62	20240223	4500	18.44	20240118	7910	-32.62	20240223	4115	29.53	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
63	20240320	100406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-40	5	-0.73	715886540	131263	12.70	5500	5510	5390	7080	3820	5450	5453.83	1.16	0	-17544	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2824	78.41	2.29	12	0.25	69.00	2363.00	7910	20240223	-31.61	4115	20231101	31.47	7910	-31.61	20240223	4500	20.22	20240118	7910	-31.61	20240223	4115	31.47	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
64	20240320	090404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	40	2	0.73	108970530	19838	1.92	5500	5510	5470	7080	3820	5450	5493.02	1.16	0	465	5863	5656	5493	5286	5123	5575	5205	261	1630	500	3920	10	1	52197139	2866	79.57	2.32	12	0.04	69.00	2363.00	7910	20240223	-30.59	4115	20231101	33.41	7910	-30.59	20240223	4500	22.00	20240118	7910	-30.59	20240223	4115	33.41	20231101	4.78	N	032620	500	260 억		607364	N	N	96	N	00	N
65	20240319	160401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-180	5	-3.20	5462522520	1001206	106.63	5690	5700	5330	7310	3950	5630	5455.90	0.93	0	129268	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2845	78.99	2.31	12	1.92	69.00	2363.00	7910	20240223	-31.10	4115	20231101	32.44	7910	-31.10	20240223	4500	21.11	20240118	7910	-31.10	20240223	4115	32.44	20231101	4.73	N	032620	500	260 억		483157	N	N	96	N	00	N
66	20240319	150407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-170	5	-3.02	5168085900	947135	100.87	5690	5700	5330	7310	3950	5630	5456.47	0.93	0	114489	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2850	79.13	2.31	12	1.81	69.00	2363.00	7910	20240223	-30.97	4115	20231101	32.69	7910	-30.97	20240223	4500	21.33	20240118	7910	-30.97	20240223	4115	32.69	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
67	20240319	140407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	-240	5	-4.26	4737982260	867840	92.43	5690	5700	5330	7310	3950	5630	5459.43	0.93	0	75382	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2813	78.12	2.28	12	1.66	69.00	2363.00	7910	20240223	-31.86	4115	20231101	30.98	7910	-31.86	20240223	4500	19.78	20240118	7910	-31.86	20240223	4115	30.98	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
68	20240319	130344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5370	-260	5	-4.62	4449552700	814358	86.73	5690	5700	5330	7310	3950	5630	5463.79	0.93	0	71224	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2803	77.83	2.27	12	1.56	69.00	2363.00	7910	20240223	-32.11	4115	20231101	30.50	7910	-32.11	20240223	4500	19.33	20240118	7910	-32.11	20240223	4115	30.50	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
69	20240319	120406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5430	-200	5	-3.55	3236820150	588971	62.73	5690	5700	5400	7310	3950	5630	5495.63	0.93	0	35109	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2834	78.70	2.30	12	1.13	69.00	2363.00	7910	20240223	-31.35	4115	20231101	31.96	7910	-31.35	20240223	4500	20.67	20240118	7910	-31.35	20240223	4115	31.96	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
70	20240319	110406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5460	-170	5	-3.02	2954349500	537196	57.21	5690	5700	5400	7310	3950	5630	5499.47	0.93	0	41803	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2850	79.13	2.31	12	1.03	69.00	2363.00	7910	20240223	-30.97	4115	20231101	32.69	7910	-30.97	20240223	4500	21.33	20240118	7910	-30.97	20240223	4115	32.69	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
71	20240319	100406	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-180	5	-3.20	2183831890	396278	42.20	5690	5700	5400	7310	3950	5630	5510.73	0.93	0	41615	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2845	78.99	2.31	12	0.76	69.00	2363.00	7910	20240223	-31.10	4115	20231101	32.44	7910	-31.10	20240223	4500	21.11	20240118	7910	-31.10	20240223	4115	32.44	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
72	20240319	090405	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	60	2	1.07	150424150	26578	2.83	5690	5690	5630	7310	3950	5630	5660.20	0.93	0	-1711	6116	5872	5736	5492	5356	5805	5425	261	1680	500	4050	10	1	52197139	2970	82.46	2.41	12	0.05	69.00	2363.00	7910	20240223	-28.07	4115	20231101	38.27	7910	-28.07	20240223	4500	26.44	20240118	7910	-28.07	20240223	4115	38.27	20231101	4.73	N	032620	500	260 억		483157	N	N	190	N	00	N
73	20240318	160403	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5630	-170	5	-2.93	5267126230	913825	53.22	5810	5980	5600	7540	4060	5800	5763.87	0.99	0	-31410	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2939	81.59	2.38	12	1.75	69.00	2363.00	7910	20240223	-28.82	4115	20231101	36.82	7910	-28.82	20240223	4500	25.11	20240118	7910	-28.82	20240223	4115	36.82	20231101	4.53	N	032620	500	260 억		514415	N	N	190	N	00	N
74	20240318	150405	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5650	-150	5	-2.59	4648598850	803834	46.82	5810	5980	5630	7540	4060	5800	5782.92	0.99	0	-52710	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2949	81.88	2.39	12	1.54	69.00	2363.00	7910	20240223	-28.57	4115	20231101	37.30	7910	-28.57	20240223	4500	25.56	20240118	7910	-28.57	20240223	4115	37.30	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
75	20240318	140404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	-100	5	-1.72	4022834040	693329	40.38	5810	5980	5680	7540	4060	5800	5802.22	0.99	0	-42018	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2975	82.61	2.41	12	1.33	69.00	2363.00	7910	20240223	-27.94	4115	20231101	38.52	7910	-27.94	20240223	4500	26.67	20240118	7910	-27.94	20240223	4115	38.52	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
76	20240318	130404	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	-90	5	-1.55	3768692530	648758	37.78	5810	5980	5680	7540	4060	5800	5809.16	0.99	0	-41446	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2980	82.75	2.42	12	1.24	69.00	2363.00	7910	20240223	-27.81	4115	20231101	38.76	7910	-27.81	20240223	4500	26.89	20240118	7910	-27.81	20240223	4115	38.76	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
77	20240318	120402	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5720	-80	5	-1.38	3307019930	567819	33.07	5810	5980	5700	7540	4060	5800	5824.30	0.99	0	2321	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2986	82.90	2.42	12	1.09	69.00	2363.00	7910	20240223	-27.69	4115	20231101	39.00	7910	-27.69	20240223	4500	27.11	20240118	7910	-27.69	20240223	4115	39.00	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
78	20240318	110405	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5740	-60	5	-1.03	2961951990	507515	29.56	5810	5980	5700	7540	4060	5800	5836.56	0.99	0	7970	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	2996	83.19	2.43	12	0.97	69.00	2363.00	7910	20240223	-27.43	4115	20231101	39.49	7910	-27.43	20240223	4500	27.56	20240118	7910	-27.43	20240223	4115	39.49	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
79	20240318	100403	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5790	-10	5	-0.17	2262371120	385670	22.46	5810	5980	5760	7540	4060	5800	5866.99	0.99	0	21948	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	3022	83.91	2.45	12	0.74	69.00	2363.00	7910	20240223	-26.80	4115	20231101	40.70	7910	-26.80	20240223	4500	28.67	20240118	7910	-26.80	20240223	4115	40.70	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
80	20240318	090402	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	100	2	1.72	473119800	80869	4.71	5810	5910	5760	7540	4060	5800	5853.94	0.99	0	17693	6366	6082	5866	5582	5366	6225	5725	261	1740	500	4170	10	1	52197139	3080	85.51	2.50	12	0.15	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.53	N	032620	500	260 억		514415	N	N	0	N	00	N
81	20240315	160359	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	0	3	0.00	10046514350	1690711	133.42	5750	6150	5650	7540	4060	5800	5942.32	1.06	0	-39989	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3027	84.06	2.45	12	3.24	69.00	2363.00	7910	20240223	-26.68	4115	20231101	40.95	7910	-26.68	20240223	4500	28.89	20240118	7910	-26.68	20240223	4115	40.95	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
82	20240315	150341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5810	10	2	0.17	9768156390	1642773	129.64	5750	6150	5650	7540	4060	5800	5946.15	1.06	0	-55516	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3033	84.20	2.46	12	3.15	69.00	2363.00	7910	20240223	-26.55	4115	20231101	41.19	7910	-26.55	20240223	4500	29.11	20240118	7910	-26.55	20240223	4115	41.19	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
83	20240315	140340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5850	50	2	0.86	9060145180	1521077	120.04	5750	6150	5650	7540	4060	5800	5956.42	1.06	0	-67633	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3054	84.78	2.48	12	2.91	69.00	2363.00	7910	20240223	-26.04	4115	20231101	42.16	7910	-26.04	20240223	4500	30.00	20240118	7910	-26.04	20240223	4115	42.16	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
84	20240315	130401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	100	2	1.72	8612046930	1444727	114.01	5750	6150	5650	7540	4060	5800	5961.04	1.06	0	-65665	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3080	85.51	2.50	12	2.77	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
85	20240315	120402	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5910	110	2	1.90	8128405700	1362918	107.56	5750	6150	5650	7540	4060	5800	5963.99	1.06	0	-66278	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3085	85.65	2.50	12	2.61	69.00	2363.00	7910	20240223	-25.28	4115	20231101	43.62	7910	-25.28	20240223	4500	31.33	20240118	7910	-25.28	20240223	4115	43.62	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
86	20240315	110359	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	100	2	1.72	2437300980	419276	33.09	5750	5950	5650	7540	4060	5800	5813.12	1.06	0	-12367	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3080	85.51	2.50	12	0.80	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
87	20240315	100400	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5880	80	2	1.38	1845297300	318486	25.13	5750	5950	5650	7540	4060	5800	5793.96	1.06	0	-9338	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3069	85.22	2.49	12	0.61	69.00	2363.00	7910	20240223	-25.66	4115	20231101	42.89	7910	-25.66	20240223	4500	30.67	20240118	7910	-25.66	20240223	4115	42.89	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
88	20240315	090401	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	0	3	0.00	209729580	36315	2.87	5750	5850	5750	7540	4060	5800	5775.19	1.06	0	3428	6320	6060	5930	5670	5540	5995	5605	261	1740	500	4170	10	1	52197139	3027	84.06	2.45	12	0.07	69.00	2363.00	7910	20240223	-26.68	4115	20231101	40.95	7910	-26.68	20240223	4500	28.89	20240118	7910	-26.68	20240223	4115	40.95	20231101	4.51	N	032620	500	260 억		554190	N	N	79	N	00	N
89	20240314	160356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	-390	5	-6.30	7087496860	1189149	45.96	6130	6190	5800	8040	4340	6190	5959.94	1.34	0	-145585	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3027	84.06	2.45	12	2.28	69.00	2363.00	7910	20240223	-26.68	4115	20231101	40.95	7910	-26.68	20240223	4500	28.89	20240118	7910	-26.68	20240223	4115	40.95	20231101	4.58	N	032620	500	260 억		699824	N	N	79	N	00	N
90	20240314	150358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5840	-350	5	-5.65	6096017390	1018668	39.37	6130	6190	5830	8040	4340	6190	5984.01	1.34	0	-172706	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3048	84.64	2.47	12	1.95	69.00	2363.00	7910	20240223	-26.17	4115	20231101	41.92	7910	-26.17	20240223	4500	29.78	20240118	7910	-26.17	20240223	4115	41.92	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
91	20240314	140358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	-300	5	-4.85	5388834610	897869	34.70	6130	6190	5830	8040	4340	6190	6001.50	1.34	0	-160584	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3074	85.36	2.49	12	1.72	69.00	2363.00	7910	20240223	-25.54	4115	20231101	43.13	7910	-25.54	20240223	4500	30.89	20240118	7910	-25.54	20240223	4115	43.13	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
92	20240314	130357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	-290	5	-4.68	4678892840	776906	30.03	6130	6190	5890	8040	4340	6190	6022.16	1.34	0	-149116	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3080	85.51	2.50	12	1.49	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
93	20240314	120357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5960	-230	5	-3.72	3984212910	659439	25.49	6130	6190	5930	8040	4340	6190	6041.50	1.34	0	-128948	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3111	86.38	2.52	12	1.26	69.00	2363.00	7910	20240223	-24.65	4115	20231101	44.84	7910	-24.65	20240223	4500	32.44	20240118	7910	-24.65	20240223	4115	44.84	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
94	20240314	110358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5950	-240	5	-3.88	3632396330	600518	23.21	6130	6190	5930	8040	4340	6190	6048.43	1.34	0	-123490	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3106	86.23	2.52	12	1.15	69.00	2363.00	7910	20240223	-24.78	4115	20231101	44.59	7910	-24.78	20240223	4500	32.22	20240118	7910	-24.78	20240223	4115	44.59	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
95	20240314	100359	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6040	-150	5	-2.42	2388801370	392796	15.18	6130	6190	6020	8040	4340	6190	6081.13	1.34	0	-99749	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3153	87.54	2.56	12	0.75	69.00	2363.00	7910	20240223	-23.64	4115	20231101	46.78	7910	-23.64	20240223	4500	34.22	20240118	7910	-23.64	20240223	4115	46.78	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
96	20240314	090357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6140	-50	5	-0.81	552853340	90216	3.49	6130	6190	6090	8040	4340	6190	6127.10	1.34	0	-11801	6636	6412	6206	5982	5776	6525	6095	261	1850	500	4450	10	1	52197139	3205	88.99	2.60	12	0.17	69.00	2363.00	7910	20240223	-22.38	4115	20231101	49.21	7910	-22.38	20240223	4500	36.44	20240118	7910	-22.38	20240223	4115	49.21	20231101	4.58	N	032620	500	260 억		699824	N	N	40	N	00	N
97	20240313	160354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6190	30	2	0.49	15745602620	2534810	26.94	6100	6430	6000	8000	4320	6160	6211.83	1.22	0	60112	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3231	89.71	2.62	12	4.86	69.00	2363.00	7910	20240223	-21.74	4115	20231101	50.43	7910	-21.74	20240223	4500	37.56	20240118	7910	-21.74	20240223	4115	50.43	20231101	4.34	N	032620	500	260 억		637484	N	N	40	N	00	N
98	20240313	150354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6230	70	2	1.14	14842040350	2389011	25.39	6100	6430	6000	8000	4320	6160	6212.69	1.22	0	52925	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3252	90.29	2.64	12	4.58	69.00	2363.00	7910	20240223	-21.24	4115	20231101	51.40	7910	-21.24	20240223	4500	38.44	20240118	7910	-21.24	20240223	4115	51.40	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
99	20240313	140357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6040	-120	5	-1.95	13037226800	2097294	22.29	6100	6430	6000	8000	4320	6160	6216.29	1.22	0	-20853	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3153	87.54	2.56	12	4.02	69.00	2363.00	7910	20240223	-23.64	4115	20231101	46.78	7910	-23.64	20240223	4500	34.22	20240118	7910	-23.64	20240223	4115	46.78	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
100	20240313	130358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6130	-30	5	-0.49	11730694400	1881404	19.99	6100	6430	6070	8000	4320	6160	6235.18	1.22	0	-42929	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3200	88.84	2.59	12	3.60	69.00	2363.00	7910	20240223	-22.50	4115	20231101	48.97	7910	-22.50	20240223	4500	36.22	20240118	7910	-22.50	20240223	4115	48.97	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
101	20240313	120356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6160	0	3	0.00	10471243680	1675679	17.81	6100	6430	6100	8000	4320	6160	6249.10	1.22	0	-28504	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3215	89.28	2.61	12	3.21	69.00	2363.00	7910	20240223	-22.12	4115	20231101	49.70	7910	-22.12	20240223	4500	36.89	20240118	7910	-22.12	20240223	4115	49.70	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
102	20240313	110354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6220	60	2	0.97	4569146310	738512	7.85	6100	6310	6100	8000	4320	6160	6187.06	1.22	0	2585	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3247	90.14	2.63	12	1.41	69.00	2363.00	7910	20240223	-21.37	4115	20231101	51.15	7910	-21.37	20240223	4500	38.22	20240118	7910	-21.37	20240223	4115	51.15	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
103	20240313	100354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6130	-30	5	-0.49	3752041080	605965	6.44	6100	6310	6100	8000	4320	6160	6191.99	1.22	0	-8180	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3200	88.84	2.59	12	1.16	69.00	2363.00	7910	20240223	-22.50	4115	20231101	48.97	7910	-22.50	20240223	4500	36.22	20240118	7910	-22.50	20240223	4115	48.97	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
104	20240313	090354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6200	40	2	0.65	592715130	96528	1.03	6100	6210	6100	8000	4320	6160	6139.77	1.22	0	11143	6933	6546	6203	5816	5473	6740	6010	261	1840	500	4430	10	1	52197139	3236	89.86	2.62	12	0.18	69.00	2363.00	7910	20240223	-21.62	4115	20231101	50.67	7910	-21.62	20240223	4500	37.78	20240118	7910	-21.62	20240223	4115	50.67	20231101	4.34	N	032620	500	260 억		637484	N	N	74	N	00	N
105	20240312	160349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6160	300	2	5.12	58846630590	9335148	585.89	5860	6590	5860	7610	4110	5860	6304.07	1.05	0	85815	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3215	89.28	2.61	12	17.88	69.00	2363.00	7910	20240223	-22.12	4115	20231101	49.70	7910	-22.12	20240223	4500	36.89	20240118	7910	-22.12	20240223	4115	49.70	20231101	4.32	N	032620	500	260 억		545542	N	N	74	N	00	N
106	20240312	150350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6170	310	2	5.29	57688916050	9147349	574.10	5860	6590	5860	7610	4110	5860	6306.77	1.05	0	54969	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3221	89.42	2.61	12	17.52	69.00	2363.00	7910	20240223	-22.00	4115	20231101	49.94	7910	-22.00	20240223	4500	37.11	20240118	7910	-22.00	20240223	4115	49.94	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
107	20240312	140347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6120	260	2	4.44	56362745260	8931765	560.57	5860	6590	5860	7610	4110	5860	6310.52	1.05	0	36312	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3194	88.70	2.59	12	17.11	69.00	2363.00	7910	20240223	-22.63	4115	20231101	48.72	7910	-22.63	20240223	4500	36.00	20240118	7910	-22.63	20240223	4115	48.72	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
108	20240312	130339	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6130	270	2	4.61	54488874020	8625499	541.35	5860	6590	5860	7610	4110	5860	6317.34	1.05	0	56051	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3200	88.84	2.59	12	16.52	69.00	2363.00	7910	20240223	-22.50	4115	20231101	48.97	7910	-22.50	20240223	4500	36.22	20240118	7910	-22.50	20240223	4115	48.97	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
109	20240312	120351	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6160	300	2	5.12	50720404060	8016611	503.13	5860	6590	5860	7610	4110	5860	6327.09	1.05	0	-5667	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3215	89.28	2.61	12	15.36	69.00	2363.00	7910	20240223	-22.12	4115	20231101	49.70	7910	-22.12	20240223	4500	36.89	20240118	7910	-22.12	20240223	4115	49.70	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
110	20240312	110351	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	560	2	9.56	33151789340	5253277	329.70	5860	6590	5860	7610	4110	5860	6310.95	1.05	0	64752	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3351	93.04	2.72	12	10.06	69.00	2363.00	7910	20240223	-18.84	4115	20231101	56.01	7910	-18.84	20240223	4500	42.67	20240118	7910	-18.84	20240223	4115	56.01	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
111	20240312	100350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6150	290	2	4.95	9902215770	1624264	101.94	5860	6240	5860	7610	4110	5860	6096.87	1.05	0	66867	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3210	89.13	2.60	12	3.11	69.00	2363.00	7910	20240223	-22.25	4115	20231101	49.45	7910	-22.25	20240223	4500	36.67	20240118	7910	-22.25	20240223	4115	49.45	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
112	20240312	090349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6030	170	2	2.90	1429429850	239678	15.04	5860	6050	5860	7610	4110	5860	5965.28	1.05	0	39880	6373	6116	5953	5696	5533	6035	5615	261	1750	500	4210	10	1	52197139	3147	87.39	2.55	12	0.46	69.00	2363.00	7910	20240223	-23.77	4115	20231101	46.54	7910	-23.77	20240223	4500	34.00	20240118	7910	-23.77	20240223	4115	46.54	20231101	4.32	N	032620	500	260 억		545542	N	N	103	N	00	N
113	20240311	160349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5860	-230	5	-3.78	9268846460	1546805	68.90	5940	6210	5790	7910	4270	6090	5992.35	1.12	0	-28140	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3059	84.93	2.48	12	2.96	69.00	2363.00	7910	20240223	-25.92	4115	20231101	42.41	7910	-25.92	20240223	4500	30.22	20240118	7910	-25.92	20240223	4115	42.41	20231101	4.49	N	032620	500	260 억		582889	N	N	103	N	00	N
114	20240311	150350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5830	-260	5	-4.27	8699865560	1449502	64.57	5940	6210	5790	7910	4270	6090	6001.56	1.12	0	-36312	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3043	84.49	2.47	12	2.78	69.00	2363.00	7910	20240223	-26.30	4115	20231101	41.68	7910	-26.30	20240223	4500	29.56	20240118	7910	-26.30	20240223	4115	41.68	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
115	20240311	140347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5880	-210	5	-3.45	7761706320	1288833	57.41	5940	6210	5860	7910	4270	6090	6021.92	1.12	0	-28586	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3069	85.22	2.49	12	2.47	69.00	2363.00	7910	20240223	-25.66	4115	20231101	42.89	7910	-25.66	20240223	4500	30.67	20240118	7910	-25.66	20240223	4115	42.89	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
116	20240311	130350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5940	-150	5	-2.46	6687085990	1106379	49.28	5940	6210	5920	7910	4270	6090	6043.84	1.12	0	17787	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3101	86.09	2.51	12	2.12	69.00	2363.00	7910	20240223	-24.91	4115	20231101	44.35	7910	-24.91	20240223	4500	32.00	20240118	7910	-24.91	20240223	4115	44.35	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
117	20240311	120351	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5970	-120	5	-1.97	6174004200	1020406	45.45	5940	6210	5920	7910	4270	6090	6050.28	1.12	0	47298	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3116	86.52	2.53	12	1.95	69.00	2363.00	7910	20240223	-24.53	4115	20231101	45.08	7910	-24.53	20240223	4500	32.67	20240118	7910	-24.53	20240223	4115	45.08	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
118	20240311	110347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6010	-80	5	-1.31	5584247920	921602	41.05	5940	6210	5920	7910	4270	6090	6059.06	1.12	0	72940	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3137	87.10	2.54	12	1.77	69.00	2363.00	7910	20240223	-24.02	4115	20231101	46.05	7910	-24.02	20240223	4500	33.56	20240118	7910	-24.02	20240223	4115	46.05	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
119	20240311	100343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6040	-50	5	-0.82	4698821540	773810	34.47	5940	6210	5920	7910	4270	6090	6072.17	1.12	0	138848	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3153	87.54	2.56	12	1.48	69.00	2363.00	7910	20240223	-23.64	4115	20231101	46.78	7910	-23.64	20240223	4500	34.22	20240118	7910	-23.64	20240223	4115	46.78	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
120	20240311	090345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6000	-90	5	-1.48	763815450	128047	5.70	5940	6000	5920	7910	4270	6090	5958.22	1.12	0	6216	6436	6262	6046	5872	5656	6350	5960	261	1820	500	4380	10	1	52197139	3132	86.96	2.54	12	0.25	69.00	2363.00	7910	20240223	-24.15	4115	20231101	45.81	7910	-24.15	20240223	4500	33.33	20240118	7910	-24.15	20240223	4115	45.81	20231101	4.49	N	032620	500	260 억		582889	N	N	94	N	00	N
121	20240308	160348	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6090	160	2	2.70	12637263080	2091311	125.30	5890	6220	5830	7700	4160	5930	6042.75	1.22	0	-53154	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3179	88.26	2.58	12	4.01	69.00	2363.00	7910	20240223	-23.01	4115	20231101	48.00	7910	-23.01	20240223	4500	35.33	20240118	7910	-23.01	20240223	4115	48.00	20231101	4.27	N	032620	500	260 억		635646	N	N	94	N	00	N
122	20240308	150347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6100	170	2	2.87	10748606730	1781008	106.71	5890	6220	5830	7700	4160	5930	6035.29	1.22	0	-52771	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3184	88.41	2.58	12	3.41	69.00	2363.00	7910	20240223	-22.88	4115	20231101	48.24	7910	-22.88	20240223	4500	35.56	20240118	7910	-22.88	20240223	4115	48.24	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
123	20240308	140346	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	-30	5	-0.51	4395597260	741543	44.43	5890	6060	5830	7700	4160	5930	5927.63	1.22	0	46909	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3080	85.51	2.50	12	1.42	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
124	20240308	130344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5870	-60	5	-1.01	3822353940	643726	38.57	5890	6060	5830	7700	4160	5930	5937.89	1.22	0	37204	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3064	85.07	2.48	12	1.23	69.00	2363.00	7910	20240223	-25.79	4115	20231101	42.65	7910	-25.79	20240223	4500	30.44	20240118	7910	-25.79	20240223	4115	42.65	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
125	20240308	120346	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5900	-30	5	-0.51	3330423010	560012	33.55	5890	6060	5830	7700	4160	5930	5947.14	1.22	0	28105	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3080	85.51	2.50	12	1.07	69.00	2363.00	7910	20240223	-25.41	4115	20231101	43.38	7910	-25.41	20240223	4500	31.11	20240118	7910	-25.41	20240223	4115	43.38	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
126	20240308	110345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5960	30	2	0.51	2902501870	487844	29.23	5890	6060	5830	7700	4160	5930	5949.76	1.22	0	16478	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3111	86.38	2.52	12	0.93	69.00	2363.00	7910	20240223	-24.65	4115	20231101	44.84	7910	-24.65	20240223	4500	32.44	20240118	7910	-24.65	20240223	4115	44.84	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
127	20240308	100344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5960	30	2	0.51	2114192850	354256	21.23	5890	6060	5880	7700	4160	5930	5968.27	1.22	0	12837	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3111	86.38	2.52	12	0.68	69.00	2363.00	7910	20240223	-24.65	4115	20231101	44.84	7910	-24.65	20240223	4500	32.44	20240118	7910	-24.65	20240223	4115	44.84	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
128	20240308	090342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5980	50	2	0.84	519614130	87432	5.24	5890	6010	5880	7700	4160	5930	5943.48	1.22	0	5622	6350	6140	6000	5790	5650	6070	5720	261	1770	500	4260	10	1	52197139	3121	86.67	2.53	12	0.17	69.00	2363.00	7910	20240223	-24.40	4115	20231101	45.32	7910	-24.40	20240223	4500	32.89	20240118	7910	-24.40	20240223	4115	45.32	20231101	4.27	N	032620	500	260 억		635646	N	N	12	N	00	N
129	20240307	160345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	-350	5	-5.57	9477038010	1581020	23.66	6200	6210	5860	8160	4400	6280	5994.55	0.97	0	130200	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3095	85.94	2.51	12	3.03	69.00	2363.00	7910	20240223	-25.03	4115	20231101	44.11	7910	-25.03	20240223	4500	31.78	20240118	7910	-25.03	20240223	4115	44.11	20231101	4.35	N	032620	500	260 억		505022	N	N	12	N	00	N
130	20240307	150330	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5940	-340	5	-5.41	8580095450	1430306	21.40	6200	6210	5860	8160	4400	6280	5998.74	0.97	0	83060	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3101	86.09	2.51	12	2.74	69.00	2363.00	7910	20240223	-24.91	4115	20231101	44.35	7910	-24.91	20240223	4500	32.00	20240118	7910	-24.91	20240223	4115	44.35	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
131	20240307	140340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5970	-310	5	-4.94	7669609280	1276804	19.11	6200	6210	5860	8160	4400	6280	6006.84	0.97	0	30851	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3116	86.52	2.53	12	2.45	69.00	2363.00	7910	20240223	-24.53	4115	20231101	45.08	7910	-24.53	20240223	4500	32.67	20240118	7910	-24.53	20240223	4115	45.08	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
132	20240307	130341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5990	-290	5	-4.62	7205774310	1199214	17.95	6200	6210	5860	8160	4400	6280	6008.70	0.97	0	32090	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3127	86.81	2.53	12	2.30	69.00	2363.00	7910	20240223	-24.27	4115	20231101	45.57	7910	-24.27	20240223	4500	33.11	20240118	7910	-24.27	20240223	4115	45.57	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
133	20240307	120342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5910	-370	5	-5.89	6349205350	1054179	15.78	6200	6210	5900	8160	4400	6280	6022.84	0.97	0	26050	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3085	85.65	2.50	12	2.02	69.00	2363.00	7910	20240223	-25.28	4115	20231101	43.62	7910	-25.28	20240223	4500	31.33	20240118	7910	-25.28	20240223	4115	43.62	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
134	20240307	110344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5970	-310	5	-4.94	5390717180	892470	13.36	6200	6210	5960	8160	4400	6280	6040.17	0.97	0	21639	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3116	86.52	2.53	12	1.71	69.00	2363.00	7910	20240223	-24.53	4115	20231101	45.08	7910	-24.53	20240223	4500	32.67	20240118	7910	-24.53	20240223	4115	45.08	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
135	20240307	100342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6000	-280	5	-4.46	4369550650	721991	10.80	6200	6210	5960	8160	4400	6280	6052.02	0.97	0	14650	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3132	86.96	2.54	12	1.38	69.00	2363.00	7910	20240223	-24.15	4115	20231101	45.81	7910	-24.15	20240223	4500	33.33	20240118	7910	-24.15	20240223	4115	45.81	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
136	20240307	090341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6070	-210	5	-3.34	944581960	153859	2.30	6200	6210	6050	8160	4400	6280	6139.08	0.97	0	-22422	6873	6576	6293	5996	5713	6725	6145	261	1880	500	4520	10	1	52197139	3168	87.97	2.57	12	0.29	69.00	2363.00	7910	20240223	-23.26	4115	20231101	47.51	7910	-23.26	20240223	4500	34.89	20240118	7910	-23.26	20240223	4115	47.51	20231101	4.35	N	032620	500	260 억		505022	N	N	180	N	00	N
137	20240306	160340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6280	150	2	2.45	42145667580	6605568	53.99	6010	6590	6010	7960	4300	6130	6380.41	1.02	0	-27963	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3278	91.01	2.66	12	12.66	69.00	2363.00	7910	20240223	-20.61	4115	20231101	52.61	7910	-20.61	20240223	4500	39.56	20240118	7910	-20.61	20240223	4115	52.61	20231101	4.77	N	032620	500	260 억		531560	N	N	180	N	00	N
138	20240306	150341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6210	80	2	1.31	40709835880	6376376	52.12	6010	6590	6010	7960	4300	6130	6384.55	1.02	0	-43287	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3241	90.00	2.63	12	12.22	69.00	2363.00	7910	20240223	-21.49	4115	20231101	50.91	7910	-21.49	20240223	4500	38.00	20240118	7910	-21.49	20240223	4115	50.91	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
139	20240306	140341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6170	40	2	0.65	39414643790	6166744	50.40	6010	6590	6010	7960	4300	6130	6391.56	1.02	0	-40588	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3221	89.42	2.61	12	11.81	69.00	2363.00	7910	20240223	-22.00	4115	20231101	49.94	7910	-22.00	20240223	4500	37.11	20240118	7910	-22.00	20240223	4115	49.94	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
140	20240306	130341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6320	190	2	3.10	37156225930	5803811	47.44	6010	6590	6010	7960	4300	6130	6402.12	1.02	0	-52608	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3299	91.59	2.67	12	11.12	69.00	2363.00	7910	20240223	-20.10	4115	20231101	53.58	7910	-20.10	20240223	4500	40.44	20240118	7910	-20.10	20240223	4115	53.58	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
141	20240306	120342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6330	200	2	3.26	35430442150	5533051	45.22	6010	6590	6010	7960	4300	6130	6403.51	1.02	0	-51820	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3304	91.74	2.68	12	10.60	69.00	2363.00	7910	20240223	-19.97	4115	20231101	53.83	7910	-19.97	20240223	4500	40.67	20240118	7910	-19.97	20240223	4115	53.83	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
142	20240306	110341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6340	210	2	3.43	33684613440	5256952	42.97	6010	6590	6010	7960	4300	6130	6407.73	1.02	0	-32586	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3309	91.88	2.68	12	10.07	69.00	2363.00	7910	20240223	-19.85	4115	20231101	54.07	7910	-19.85	20240223	4500	40.89	20240118	7910	-19.85	20240223	4115	54.07	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
143	20240306	100337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6260	130	2	2.12	27299133380	4251718	34.75	6010	6590	6010	7960	4300	6130	6420.85	1.02	0	-65370	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3268	90.72	2.65	12	8.15	69.00	2363.00	7910	20240223	-20.86	4115	20231101	52.13	7910	-20.86	20240223	4500	39.11	20240118	7910	-20.86	20240223	4115	52.13	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
144	20240306	090341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6170	40	2	0.65	884737700	145651	1.19	6010	6220	6010	7960	4300	6130	6073.68	1.02	0	35780	7003	6566	6313	5876	5623	6440	5750	261	1830	500	4410	10	1	52197139	3221	89.42	2.61	12	0.28	69.00	2363.00	7910	20240223	-22.00	4115	20231101	49.94	7910	-22.00	20240223	4500	37.11	20240118	7910	-22.00	20240223	4115	49.94	20231101	4.77	N	032620	500	260 억		531560	N	N	40	N	00	N
145	20240305	160338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6130	320	2	5.51	78231389480	12132923	243.47	6580	6750	6060	7550	4070	5810	6448.24	1.07	0	-30619	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3200	88.84	2.59	12	23.24	69.00	2363.00	7910	20240223	-22.50	4115	20231101	48.97	7910	-22.50	20240223	4500	36.22	20240118	7910	-22.50	20240223	4115	48.97	20231101	4.45	N	032620	500	260 억		558039	N	N	40	N	00	N
146	20240305	150341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6070	260	2	4.48	76525867420	11853955	237.87	6580	6750	6060	7550	4070	5810	6455.72	1.07	0	-117851	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3168	87.97	2.57	12	22.71	69.00	2363.00	7910	20240223	-23.26	4115	20231101	47.51	7910	-23.26	20240223	4500	34.89	20240118	7910	-23.26	20240223	4115	47.51	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
147	20240305	140335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6310	500	2	8.61	72913783770	11270623	226.16	6580	6750	6180	7550	4070	5810	6469.37	1.07	0	-138158	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3294	91.45	2.67	12	21.59	69.00	2363.00	7910	20240223	-20.23	4115	20231101	53.34	7910	-20.23	20240223	4500	40.22	20240118	7910	-20.23	20240223	4115	53.34	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
148	20240305	130337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6280	470	2	8.09	69957524220	10800770	216.74	6580	6750	6180	7550	4070	5810	6477.09	1.07	0	-134954	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3278	91.01	2.66	12	20.69	69.00	2363.00	7910	20240223	-20.61	4115	20231101	52.61	7910	-20.61	20240223	4500	39.56	20240118	7910	-20.61	20240223	4115	52.61	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
149	20240305	120338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6320	510	2	8.78	67592149190	10425017	209.20	6580	6750	6180	7550	4070	5810	6483.65	1.07	0	-127746	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3299	91.59	2.67	12	19.97	69.00	2363.00	7910	20240223	-20.10	4115	20231101	53.58	7910	-20.10	20240223	4500	40.44	20240118	7910	-20.10	20240223	4115	53.58	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
150	20240305	110337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6280	470	2	8.09	55766709510	8582690	172.23	6580	6750	6180	7550	4070	5810	6497.58	1.07	0	-135655	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3278	91.01	2.66	12	16.44	69.00	2363.00	7910	20240223	-20.61	4115	20231101	52.61	7910	-20.61	20240223	4500	39.56	20240118	7910	-20.61	20240223	4115	52.61	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
151	20240305	100335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6370	560	2	9.64	47569244830	7279016	146.07	6580	6750	6330	7550	4070	5810	6535.12	1.07	0	-136851	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3325	92.32	2.70	12	13.95	69.00	2363.00	7910	20240223	-19.47	4115	20231101	54.80	7910	-19.47	20240223	4500	41.56	20240118	7910	-19.47	20240223	4115	54.80	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
152	20240305	090336	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6520	710	2	12.22	10210681920	1555263	31.21	6580	6630	6500	7550	4070	5810	6565.24	1.07	0	-60016	6336	6072	5886	5622	5436	6205	5755	261	1740	500	4180	10	1	52197139	3403	94.49	2.76	12	2.98	69.00	2363.00	7910	20240223	-17.57	4115	20231101	58.44	7910	-17.57	20240223	4500	44.89	20240118	7910	-17.57	20240223	4115	58.44	20231101	4.45	N	032620	500	260 억		558039	N	N	64	N	00	N
153	20240304	160335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5810	160	2	2.83	22891317940	3882319	117.47	5710	6150	5700	7340	3960	5650	5896.37	1.06	0	9960	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3033	84.20	2.46	12	7.44	69.00	2363.00	7910	20240223	-26.55	4115	20231101	41.19	7910	-26.55	20240223	4500	29.11	20240118	7910	-26.55	20240223	4115	41.19	20231101	4.41	N	032620	500	260 억		554132	N	N	64	N	00	N
154	20240304	150335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5860	210	2	3.72	21987060350	3726846	112.76	5710	6150	5700	7340	3960	5650	5899.70	1.06	0	9669	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3059	84.93	2.48	12	7.14	69.00	2363.00	7910	20240223	-25.92	4115	20231101	42.41	7910	-25.92	20240223	4500	30.22	20240118	7910	-25.92	20240223	4115	42.41	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
155	20240304	140317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5740	90	2	1.59	20660372130	3498163	105.85	5710	6150	5700	7340	3960	5650	5906.12	1.06	0	-37237	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	2996	83.19	2.43	12	6.70	69.00	2363.00	7910	20240223	-27.43	4115	20231101	39.49	7910	-27.43	20240223	4500	27.56	20240118	7910	-27.43	20240223	4115	39.49	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
156	20240304	130333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	150	2	2.65	19536887780	3302763	99.93	5710	6150	5710	7340	3960	5650	5915.38	1.06	0	-39522	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3027	84.06	2.45	12	6.33	69.00	2363.00	7910	20240223	-26.68	4115	20231101	40.95	7910	-26.68	20240223	4500	28.89	20240118	7910	-26.68	20240223	4115	40.95	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
157	20240304	120318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5840	190	2	3.36	18876764120	3189198	96.50	5710	6150	5710	7340	3960	5650	5919.04	1.06	0	-42791	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3048	84.64	2.47	12	6.11	69.00	2363.00	7910	20240223	-26.17	4115	20231101	41.92	7910	-26.17	20240223	4500	29.78	20240118	7910	-26.17	20240223	4115	41.92	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
158	20240304	110331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	150	2	2.65	17909989520	3023471	91.48	5710	6150	5710	7340	3960	5650	5923.73	1.06	0	-26252	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3027	84.06	2.45	12	5.79	69.00	2363.00	7910	20240223	-26.68	4115	20231101	40.95	7910	-26.68	20240223	4500	28.89	20240118	7910	-26.68	20240223	4115	40.95	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
159	20240304	100332	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	280	2	4.96	7533188490	1277995	38.67	5710	6060	5710	7340	3960	5650	5894.69	1.06	0	143241	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3095	85.94	2.51	12	2.45	69.00	2363.00	7910	20240223	-25.03	4115	20231101	44.11	7910	-25.03	20240223	4500	31.78	20240118	7910	-25.03	20240223	4115	44.11	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N
160	20240304	090331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5990	340	2	6.02	3368367140	571165	17.28	5710	6060	5710	7340	3960	5650	5897.72	1.06	0	171251	6276	5962	5766	5452	5256	5865	5355	261	1690	500	4060	10	1	52197139	3127	86.81	2.53	12	1.09	69.00	2363.00	7910	20240223	-24.27	4115	20231101	45.57	7910	-24.27	20240223	4500	33.11	20240118	7910	-24.27	20240223	4115	45.57	20231101	4.41	N	032620	500	260 억		554132	N	N	42	N	00	N