KissMeData/041020/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	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-310	5	-4.38	12190007380	1742738	27.98	7100	7230	6730	9200	4960	7080	6995.89	0.16	0	-7092	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3366	15.78	4.05	12	3.50	429.00	1673.00	9550	20240122	-29.11	1952	20230515	246.82	9550	-29.11	20240122	4145	63.33	20240104	9550	-29.11	20240122	1952	246.82	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
3	20240329	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-250	5	-3.53	10443632520	1485107	23.84	7100	7230	6770	9200	4960	7080	7032.21	0.16	0	-6930	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3396	15.92	4.08	12	2.99	429.00	1673.00	9550	20240122	-28.48	1952	20230515	249.90	9550	-28.48	20240122	4145	64.78	20240104	9550	-28.48	20240122	1952	249.90	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
4	20240329	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-90	5	-1.27	7716065550	1087965	17.47	7100	7230	6900	9200	4960	7080	7092.21	0.16	0	-20270	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3476	16.29	4.18	12	2.19	429.00	1673.00	9550	20240122	-26.81	1952	20230515	258.09	9550	-26.81	20240122	4145	68.64	20240104	9550	-26.81	20240122	1952	258.09	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
5	20240329	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-100	5	-1.41	7110066550	1001171	16.07	7100	7230	6900	9200	4960	7080	7101.77	0.16	0	-19673	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3471	16.27	4.17	12	2.01	429.00	1673.00	9550	20240122	-26.91	1952	20230515	257.58	9550	-26.91	20240122	4145	68.40	20240104	9550	-26.91	20240122	1952	257.58	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
6	20240329	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-130	5	-1.84	6511477290	915221	14.69	7100	7230	6900	9200	4960	7080	7114.68	0.16	0	-15573	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3456	16.20	4.15	12	1.84	429.00	1673.00	9550	20240122	-27.23	1952	20230515	256.05	9550	-27.23	20240122	4145	67.67	20240104	9550	-27.23	20240122	1952	256.05	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
7	20240329	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	20	2	0.28	4666300710	652516	10.48	7100	7230	7080	9200	4960	7080	7151.34	0.16	0	-11280	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3531	16.55	4.24	12	1.31	429.00	1673.00	9550	20240122	-25.65	1952	20230515	263.73	9550	-25.65	20240122	4145	71.29	20240104	9550	-25.65	20240122	1952	263.73	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
8	20240329	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	50	2	0.71	3431360040	478985	7.69	7100	7230	7090	9200	4960	7080	7163.97	0.16	0	-4485	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3545	16.62	4.26	12	0.96	429.00	1673.00	9550	20240122	-25.34	1952	20230515	265.27	9550	-25.34	20240122	4145	72.01	20240104	9550	-25.34	20240122	1952	265.27	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
9	20240329	090439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	110	2	1.55	519597750	72978	1.17	7100	7190	7090	9200	4960	7080	7120.41	0.16	0	6208	7593	7336	7173	6916	6753	7465	7045	249	2120	500	4380	10	1	49725498	3575	16.76	4.30	12	0.15	429.00	1673.00	9550	20240122	-24.71	1952	20230515	268.34	9550	-24.71	20240122	4145	73.46	20240104	9550	-24.71	20240122	1952	268.34	20230515	5.19	N	041020	500	248 억		80117	N	N	6937	N	00	N
10	20240328	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	200	2	2.91	44866141390	6194992	619.83	7070	7430	7010	8940	4820	6880	7242.51	0.25	0	-39336	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3521	16.50	4.23	12	12.46	429.00	1673.00	9550	20240122	-25.86	1952	20230515	262.70	9550	-25.86	20240122	4145	70.81	20240104	9550	-25.86	20240122	1952	262.70	20230515	5.06	N	041020	500	248 억		124124	N	N	6937	N	00	N
11	20240328	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	200	2	2.91	44123706170	6090188	609.34	7070	7430	7010	8940	4820	6880	7245.11	0.25	0	-40453	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3521	16.50	4.23	12	12.25	429.00	1673.00	9550	20240122	-25.86	1952	20230515	262.70	9550	-25.86	20240122	4145	70.81	20240104	9550	-25.86	20240122	1952	262.70	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
12	20240328	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	42053508720	5799586	580.26	7070	7430	7010	8940	4820	6880	7251.19	0.25	0	-40194	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3550	16.64	4.27	12	11.66	429.00	1673.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
13	20240328	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	310	2	4.51	37395750310	5154891	515.76	7070	7430	7010	8940	4820	6880	7254.50	0.25	0	-18218	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3575	16.76	4.30	12	10.37	429.00	1673.00	9550	20240122	-24.71	1952	20230515	268.34	9550	-24.71	20240122	4145	73.46	20240104	9550	-24.71	20240122	1952	268.34	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
14	20240328	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	33588502680	4628238	463.07	7070	7430	7010	8940	4820	6880	7257.39	0.25	0	-52415	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3550	16.64	4.27	12	9.31	429.00	1673.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
15	20240328	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	230	2	3.34	31595723420	4349636	435.19	7070	7430	7010	8940	4820	6880	7264.09	0.25	0	-49688	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3535	16.57	4.25	12	8.75	429.00	1673.00	9550	20240122	-25.55	1952	20230515	264.24	9550	-25.55	20240122	4145	71.53	20240104	9550	-25.55	20240122	1952	264.24	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
16	20240328	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	27687714760	3797138	379.91	7070	7430	7060	8940	4820	6880	7291.85	0.25	0	-33954	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3550	16.64	4.27	12	7.64	429.00	1673.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
17	20240328	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	350	2	5.09	6174587980	848046	84.85	7070	7420	7060	8940	4820	6880	7281.48	0.25	0	2910	7133	7006	6913	6786	6693	6960	6740	249	2060	500	4260	10	1	49725498	3595	16.85	4.32	12	1.71	429.00	1673.00	9550	20240122	-24.29	1952	20230515	270.39	9550	-24.29	20240122	4145	74.43	20240104	9550	-24.29	20240122	1952	270.39	20230515	5.06	N	041020	500	248 억		124124	N	N	64	N	00	N
18	20240327	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-140	5	-1.99	6713707570	974799	102.03	7020	7040	6820	9120	4920	7020	6887.16	0.25	0	5178	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3421	16.04	4.11	12	1.96	429.00	1673.00	9550	20240122	-27.96	1952	20230515	252.46	9550	-27.96	20240122	4145	65.98	20240104	9550	-27.96	20240122	1952	252.46	20230515	5.27	N	041020	500	248 억		122022	N	N	64	N	00	N
19	20240327	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-130	5	-1.85	6491593840	942553	98.66	7020	7040	6820	9120	4920	7020	6887.12	0.25	0	4717	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3426	16.06	4.12	12	1.90	429.00	1673.00	9550	20240122	-27.85	1952	20230515	252.97	9550	-27.85	20240122	4145	66.22	20240104	9550	-27.85	20240122	1952	252.97	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
20	20240327	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-170	5	-2.42	5481076410	795559	83.27	7020	7040	6820	9120	4920	7020	6889.45	0.25	0	14837	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3406	15.97	4.09	12	1.60	429.00	1673.00	9550	20240122	-28.27	1952	20230515	250.92	9550	-28.27	20240122	4145	65.26	20240104	9550	-28.27	20240122	1952	250.92	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
21	20240327	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-160	5	-2.28	4778061490	692766	72.51	7020	7040	6820	9120	4920	7020	6896.93	0.25	0	14934	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3411	15.99	4.10	12	1.39	429.00	1673.00	9550	20240122	-28.17	1952	20230515	251.43	9550	-28.17	20240122	4145	65.50	20240104	9550	-28.17	20240122	1952	251.43	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
22	20240327	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-160	5	-2.28	4283332690	620679	64.97	7020	7040	6820	9120	4920	7020	6900.88	0.25	0	21188	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3411	15.99	4.10	12	1.25	429.00	1673.00	9550	20240122	-28.17	1952	20230515	251.43	9550	-28.17	20240122	4145	65.50	20240104	9550	-28.17	20240122	1952	251.43	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
23	20240327	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-130	5	-1.85	3197498910	462114	48.37	7020	7040	6820	9120	4920	7020	6919.10	0.25	0	28184	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3426	16.06	4.12	12	0.93	429.00	1673.00	9550	20240122	-27.85	1952	20230515	252.97	9550	-27.85	20240122	4145	66.22	20240104	9550	-27.85	20240122	1952	252.97	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
24	20240327	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-60	5	-0.85	2542531250	367489	38.46	7020	7040	6820	9120	4920	7020	6918.42	0.25	0	36002	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3461	16.22	4.16	12	0.74	429.00	1673.00	9550	20240122	-27.12	1952	20230515	256.56	9550	-27.12	20240122	4145	67.91	20240104	9550	-27.12	20240122	1952	256.56	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
25	20240327	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-60	5	-0.85	249094190	35582	3.72	7020	7040	6950	9120	4920	7020	7000.09	0.25	0	-3674	7240	7130	7030	6920	6820	7080	6870	249	2100	500	4350	10	1	49725498	3461	16.22	4.16	12	0.07	429.00	1673.00	9550	20240122	-27.12	1952	20230515	256.56	9550	-27.12	20240122	4145	67.91	20240104	9550	-27.12	20240122	1952	256.56	20230515	5.27	N	041020	500	248 억		122022	N	N	0	N	00	N
26	20240326	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-30	5	-0.43	6128869380	873211	89.15	7060	7140	6930	9100	4900	7000	7018.80	0.21	0	20039	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3466	25.07	5.19	12	1.76	278.00	1343.00	9550	20240122	-27.02	1952	20230515	257.07	9550	-27.02	20240122	4145	68.15	20240104	9550	-27.02	20240122	1952	257.07	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
27	20240326	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-30	5	-0.43	5512651470	784675	80.11	7060	7140	6930	9100	4900	7000	7025.43	0.21	0	19890	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3466	25.07	5.19	12	1.58	278.00	1343.00	9550	20240122	-27.02	1952	20230515	257.07	9550	-27.02	20240122	4145	68.15	20240104	9550	-27.02	20240122	1952	257.07	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
28	20240326	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-60	5	-0.86	4897352040	696259	71.08	7060	7140	6940	9100	4900	7000	7033.86	0.21	0	21809	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3451	24.96	5.17	12	1.40	278.00	1343.00	9550	20240122	-27.33	1952	20230515	255.53	9550	-27.33	20240122	4145	67.43	20240104	9550	-27.33	20240122	1952	255.53	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
29	20240326	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	30	2	0.43	4073407400	578250	59.04	7060	7140	6960	9100	4900	7000	7044.46	0.21	0	34935	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3496	25.29	5.23	12	1.16	278.00	1343.00	9550	20240122	-26.39	1952	20230515	260.14	9550	-26.39	20240122	4145	69.60	20240104	9550	-26.39	20240122	1952	260.14	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
30	20240326	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	3483989540	494122	50.45	7060	7140	6960	9100	4900	7000	7050.98	0.21	0	36939	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3486	25.22	5.22	12	0.99	278.00	1343.00	9550	20240122	-26.60	1952	20230515	259.12	9550	-26.60	20240122	4145	69.12	20240104	9550	-26.60	20240122	1952	259.12	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
31	20240326	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	90	2	1.29	2660783940	377035	38.49	7060	7140	6960	9100	4900	7000	7057.30	0.21	0	44204	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3526	25.50	5.28	12	0.76	278.00	1343.00	9550	20240122	-25.76	1952	20230515	263.22	9550	-25.76	20240122	4145	71.05	20240104	9550	-25.76	20240122	1952	263.22	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
32	20240326	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	353613310	50382	5.14	7060	7060	6960	9100	4900	7000	7019.06	0.21	0	2824	7293	7146	7073	6926	6853	7110	6890	249	2100	500	4340	10	1	49725498	3486	25.22	5.22	12	0.10	278.00	1343.00	9550	20240122	-26.60	1952	20230515	259.12	9550	-26.60	20240122	4145	69.12	20240104	9550	-26.60	20240122	1952	259.12	20230515	5.33	N	041020	500	248 억		104604	N	N	1325	N	00	N
33	20240325	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-160	5	-2.23	6827821490	966424	103.82	7180	7220	7000	9300	5020	7160	7065.28	0.23	0	-8779	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3481	25.18	5.21	12	1.94	278.00	1343.00	9550	20240122	-26.70	1952	20230515	258.61	9550	-26.70	20240122	4145	68.88	20240104	9550	-26.70	20240122	1952	258.61	20230515	5.30	N	041020	500	248 억		115193	N	N	1325	N	00	N
34	20240325	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-140	5	-1.96	6053995010	855924	91.95	7180	7220	7000	9300	5020	7160	7073.05	0.23	0	-3095	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3491	25.25	5.23	12	1.72	278.00	1343.00	9550	20240122	-26.49	1952	20230515	259.63	9550	-26.49	20240122	4145	69.36	20240104	9550	-26.49	20240122	1952	259.63	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
35	20240325	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-130	5	-1.82	4841569860	683047	73.37	7180	7220	7020	9300	5020	7160	7088.19	0.23	0	-668	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3496	25.29	5.23	12	1.37	278.00	1343.00	9550	20240122	-26.39	1952	20230515	260.14	9550	-26.39	20240122	4145	69.60	20240104	9550	-26.39	20240122	1952	260.14	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
36	20240325	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-80	5	-1.12	3716250730	523304	56.21	7180	7220	7060	9300	5020	7160	7101.51	0.23	0	5252	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3521	25.47	5.27	12	1.05	278.00	1343.00	9550	20240122	-25.86	1952	20230515	262.70	9550	-25.86	20240122	4145	70.81	20240104	9550	-25.86	20240122	1952	262.70	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
37	20240325	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-80	5	-1.12	3306430490	465371	49.99	7180	7220	7060	9300	5020	7160	7104.93	0.23	0	6042	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3521	25.47	5.27	12	0.94	278.00	1343.00	9550	20240122	-25.86	1952	20230515	262.70	9550	-25.86	20240122	4145	70.81	20240104	9550	-25.86	20240122	1952	262.70	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
38	20240325	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-60	5	-0.84	2912370160	409810	44.02	7180	7220	7060	9300	5020	7160	7106.63	0.23	0	8851	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3531	25.54	5.29	12	0.82	278.00	1343.00	9550	20240122	-25.65	1952	20230515	263.73	9550	-25.65	20240122	4145	71.29	20240104	9550	-25.65	20240122	1952	263.73	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
39	20240325	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-40	5	-0.56	2054465610	288645	31.01	7180	7220	7060	9300	5020	7160	7117.61	0.23	0	4474	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3540	25.61	5.30	12	0.58	278.00	1343.00	9550	20240122	-25.45	1952	20230515	264.75	9550	-25.45	20240122	4145	71.77	20240104	9550	-25.45	20240122	1952	264.75	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
40	20240325	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-60	5	-0.84	454365130	63749	6.85	7180	7180	7090	9300	5020	7160	7127.37	0.23	0	-30151	7346	7252	7176	7082	7006	7215	7045	249	2140	500	4430	10	1	49725498	3531	25.54	5.29	12	0.13	278.00	1343.00	9550	20240122	-25.65	1952	20230515	263.73	9550	-25.65	20240122	4145	71.29	20240104	9550	-25.65	20240122	1952	263.73	20230515	5.30	N	041020	500	248 억		115193	N	N	26	N	00	N
41	20240322	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	6527195750	911205	66.49	7200	7270	7100	9410	5070	7240	7162.95	0.17	0	29893	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3560	25.76	5.33	12	1.83	278.00	1343.00	9550	20240122	-25.03	1952	20230515	266.80	9550	-25.03	20240122	4145	72.74	20240104	9550	-25.03	20240122	1952	266.80	20230515	5.23	N	041020	500	248 억		85182	N	N	26	N	00	N
42	20240322	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-110	5	-1.52	6041166250	843225	61.53	7200	7270	7100	9410	5070	7240	7164.02	0.17	0	33158	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3545	25.65	5.31	12	1.70	278.00	1343.00	9550	20240122	-25.34	1952	20230515	265.27	9550	-25.34	20240122	4145	72.01	20240104	9550	-25.34	20240122	1952	265.27	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
43	20240322	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-100	5	-1.38	5231529440	729715	53.25	7200	7270	7100	9410	5070	7240	7168.91	0.17	0	34123	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3550	25.68	5.32	12	1.47	278.00	1343.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
44	20240322	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-90	5	-1.24	4787328840	667651	48.72	7200	7270	7100	9410	5070	7240	7170.01	0.17	0	35593	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3555	25.72	5.32	12	1.34	278.00	1343.00	9550	20240122	-25.13	1952	20230515	266.29	9550	-25.13	20240122	4145	72.50	20240104	9550	-25.13	20240122	1952	266.29	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
45	20240322	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-70	5	-0.97	4269453310	595521	43.46	7200	7270	7100	9410	5070	7240	7168.82	0.17	0	37996	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3565	25.79	5.34	12	1.20	278.00	1343.00	9550	20240122	-24.92	1952	20230515	267.32	9550	-24.92	20240122	4145	72.98	20240104	9550	-24.92	20240122	1952	267.32	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
46	20240322	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	3665787220	511103	37.30	7200	7270	7100	9410	5070	7240	7171.80	0.17	0	40607	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3560	25.76	5.33	12	1.03	278.00	1343.00	9550	20240122	-25.03	1952	20230515	266.80	9550	-25.03	20240122	4145	72.74	20240104	9550	-25.03	20240122	1952	266.80	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
47	20240322	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-40	5	-0.55	2853656200	397906	29.04	7200	7270	7100	9410	5070	7240	7171.03	0.17	0	29335	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3580	25.90	5.36	12	0.80	278.00	1343.00	9550	20240122	-24.61	1952	20230515	268.85	9550	-24.61	20240122	4145	73.70	20240104	9550	-24.61	20240122	1952	268.85	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
48	20240322	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-40	5	-0.55	337828760	46914	3.42	7200	7230	7180	9410	5070	7240	7197.59	0.17	0	10980	7633	7436	7323	7126	7013	7380	7070	249	2170	500	4480	10	1	49725498	3580	25.90	5.36	12	0.09	278.00	1343.00	9550	20240122	-24.61	1952	20230515	268.85	9550	-24.61	20240122	4145	73.70	20240104	9550	-24.61	20240122	1952	268.85	20230515	5.23	N	041020	500	248 억		85182	N	N	944	N	00	N
49	20240321	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-100	5	-1.36	9730847490	1329372	50.57	7510	7520	7210	9540	5140	7340	7320.08	0.25	0	-41540	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3600	26.04	5.39	12	2.67	278.00	1343.00	9550	20240122	-24.19	1952	20230515	270.90	9550	-24.19	20240122	4145	74.67	20240104	9550	-24.19	20240122	1952	270.90	20230515	5.07	N	041020	500	248 억		126720	N	N	894	N	00	N
50	20240321	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-120	5	-1.63	9181975170	1253460	47.68	7510	7520	7210	9540	5140	7340	7325.30	0.25	0	-46910	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3590	25.97	5.38	12	2.52	278.00	1343.00	9550	20240122	-24.40	1952	20230515	269.88	9550	-24.40	20240122	4145	74.19	20240104	9550	-24.40	20240122	1952	269.88	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
51	20240321	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-70	5	-0.95	7520934590	1024119	38.95	7510	7520	7260	9540	5140	7340	7343.81	0.25	0	-38154	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3615	26.15	5.41	12	2.06	278.00	1343.00	9550	20240122	-23.87	1952	20230515	272.44	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1952	272.44	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
52	20240321	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-50	5	-0.68	6645439900	903927	34.38	7510	7520	7260	9540	5140	7340	7351.74	0.25	0	-36791	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3625	26.22	5.43	12	1.82	278.00	1343.00	9550	20240122	-23.66	1952	20230515	273.46	9550	-23.66	20240122	4145	75.87	20240104	9550	-23.66	20240122	1952	273.46	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
53	20240321	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-50	5	-0.68	5710121940	776159	29.52	7510	7520	7260	9540	5140	7340	7356.90	0.25	0	-33228	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3625	26.22	5.43	12	1.56	278.00	1343.00	9550	20240122	-23.66	1952	20230515	273.46	9550	-23.66	20240122	4145	75.87	20240104	9550	-23.66	20240122	1952	273.46	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
54	20240321	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-50	5	-0.68	4902724860	665203	25.30	7510	7520	7280	9540	5140	7340	7370.27	0.25	0	-27963	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3625	26.22	5.43	12	1.34	278.00	1343.00	9550	20240122	-23.66	1952	20230515	273.46	9550	-23.66	20240122	4145	75.87	20240104	9550	-23.66	20240122	1952	273.46	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
55	20240321	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	0	3	0.00	3298188250	446221	16.97	7510	7520	7320	9540	5140	7340	7391.38	0.25	0	19082	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3650	26.40	5.47	12	0.90	278.00	1343.00	9550	20240122	-23.14	1952	20230515	276.02	9550	-23.14	20240122	4145	77.08	20240104	9550	-23.14	20240122	1952	276.02	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
56	20240321	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	80	2	1.09	910539200	122067	4.64	7510	7520	7400	9540	5140	7340	7459.37	0.25	0	5951	7753	7546	7333	7126	6913	7650	7230	249	2200	500	4550	10	1	49725498	3690	26.69	5.52	12	0.25	278.00	1343.00	9550	20240122	-22.30	1952	20230515	280.12	9550	-22.30	20240122	4145	79.01	20240104	9550	-22.30	20240122	1952	280.12	20230515	5.07	N	041020	500	248 억		126720	N	N	141	N	00	N
57	20240320	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	60	2	0.82	18858315900	2573835	69.13	7330	7540	7120	9460	5100	7280	7326.92	0.19	0	32018	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3650	26.40	5.47	12	5.18	278.00	1343.00	9550	20240122	-23.14	1952	20230515	276.02	9550	-23.14	20240122	4145	77.08	20240104	9550	-23.14	20240122	1952	276.02	20230515	4.85	N	041020	500	248 억		94472	N	N	141	N	00	N
58	20240320	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	100	2	1.37	17861644550	2438146	65.49	7330	7540	7120	9460	5100	7280	7325.93	0.19	0	27384	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3670	26.55	5.50	12	4.90	278.00	1343.00	9550	20240122	-22.72	1952	20230515	278.07	9550	-22.72	20240122	4145	78.05	20240104	9550	-22.72	20240122	1952	278.07	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
59	20240320	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-140	5	-1.92	6457154950	899297	24.15	7330	7330	7120	9460	5100	7280	7180.14	0.19	0	28914	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3550	25.68	5.32	12	1.81	278.00	1343.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
60	20240320	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-140	5	-1.92	5698462540	792965	21.30	7330	7330	7120	9460	5100	7280	7186.18	0.19	0	46818	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3550	25.68	5.32	12	1.59	278.00	1343.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
61	20240320	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-120	5	-1.65	5054248020	702840	18.88	7330	7330	7120	9460	5100	7280	7191.08	0.19	0	48821	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3560	25.76	5.33	12	1.41	278.00	1343.00	9550	20240122	-25.03	1952	20230515	266.80	9550	-25.03	20240122	4145	72.74	20240104	9550	-25.03	20240122	1952	266.80	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
62	20240320	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-140	5	-1.92	4445505320	617801	16.59	7330	7330	7120	9460	5100	7280	7195.59	0.19	0	57930	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3550	25.68	5.32	12	1.24	278.00	1343.00	9550	20240122	-25.24	1952	20230515	265.78	9550	-25.24	20240122	4145	72.26	20240104	9550	-25.24	20240122	1952	265.78	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
63	20240320	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-130	5	-1.79	3149923240	436804	11.73	7330	7330	7120	9460	5100	7280	7211.18	0.19	0	38916	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3555	25.72	5.32	12	0.88	278.00	1343.00	9550	20240122	-25.13	1952	20230515	266.29	9550	-25.13	20240122	4145	72.50	20240104	9550	-25.13	20240122	1952	266.29	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
64	20240320	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	10	2	0.14	402107320	55054	1.48	7330	7330	7270	9460	5100	7280	7304.21	0.19	0	9341	8073	7676	7473	7076	6873	7575	6975	249	2180	500	4510	10	1	49725498	3625	26.22	5.43	12	0.11	278.00	1343.00	9550	20240122	-23.66	1952	20230515	273.46	9550	-23.66	20240122	4145	75.87	20240104	9550	-23.66	20240122	1952	273.46	20230515	4.85	N	041020	500	248 억		94472	N	N	2581	N	00	N
65	20240319	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-110	5	-1.49	27843326550	3687613	211.60	7650	7870	7270	9600	5180	7390	7550.89	0.49	0	-147244	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3620	26.19	5.42	12	7.42	278.00	1343.00	9550	20240122	-23.77	1952	20230515	272.95	9550	-23.77	20240122	4145	75.63	20240104	9550	-23.77	20240122	1952	272.95	20230515	4.92	N	041020	500	248 억		241497	N	N	2581	N	00	N
66	20240319	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-90	5	-1.22	27146789220	3592060	206.12	7650	7870	7270	9600	5180	7390	7557.46	0.49	0	-143769	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3630	26.26	5.44	12	7.22	278.00	1343.00	9550	20240122	-23.56	1952	20230515	273.98	9550	-23.56	20240122	4145	76.12	20240104	9550	-23.56	20240122	1952	273.98	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
67	20240319	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	25334777060	3344597	191.92	7650	7870	7280	9600	5180	7390	7574.86	0.49	0	-145574	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3675	26.58	5.50	12	6.73	278.00	1343.00	9550	20240122	-22.62	1952	20230515	278.59	9550	-22.62	20240122	4145	78.29	20240104	9550	-22.62	20240122	1952	278.59	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
68	20240319	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-10	5	-0.14	24588291100	3243876	186.14	7650	7870	7280	9600	5180	7390	7579.94	0.49	0	-143825	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3670	26.55	5.50	12	6.52	278.00	1343.00	9550	20240122	-22.72	1952	20230515	278.07	9550	-22.72	20240122	4145	78.05	20240104	9550	-22.72	20240122	1952	278.07	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
69	20240319	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	60	2	0.81	23592041440	3108963	178.40	7650	7870	7280	9600	5180	7390	7588.42	0.49	0	-138485	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3705	26.80	5.55	12	6.25	278.00	1343.00	9550	20240122	-21.99	1952	20230515	281.66	9550	-21.99	20240122	4145	79.73	20240104	9550	-21.99	20240122	1952	281.66	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
70	20240319	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-10	5	-0.14	21964648020	2890437	165.86	7650	7870	7280	9600	5180	7390	7599.11	0.49	0	-138164	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3670	26.55	5.50	12	5.81	278.00	1343.00	9550	20240122	-22.72	1952	20230515	278.07	9550	-22.72	20240122	4145	78.05	20240104	9550	-22.72	20240122	1952	278.07	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
71	20240319	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	50	2	0.68	18897000950	2475602	142.05	7650	7870	7420	9600	5180	7390	7633.34	0.49	0	-131275	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3700	26.76	5.54	12	4.98	278.00	1343.00	9550	20240122	-22.09	1952	20230515	281.15	9550	-22.09	20240122	4145	79.49	20240104	9550	-22.09	20240122	1952	281.15	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
72	20240319	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	280	2	3.79	8986751260	1161131	66.63	7650	7870	7640	9600	5180	7390	7739.79	0.49	0	-60909	7683	7536	7273	7126	6863	7610	7200	249	2210	500	4580	10	1	49725498	3814	27.59	5.71	12	2.34	278.00	1343.00	9550	20240122	-19.69	1952	20230515	292.93	9550	-19.69	20240122	4145	85.04	20240104	9550	-19.69	20240122	1952	292.93	20230515	4.92	N	041020	500	248 억		241497	N	N	607	N	00	N
73	20240318	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	180	2	2.50	11220804690	1552943	68.16	7100	7420	7010	9370	5050	7210	7225.35	0.44	0	115869	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3675	26.58	5.50	12	3.12	278.00	1343.00	9550	20240122	-22.62	1952	20230515	278.59	9550	-22.62	20240122	4145	78.29	20240104	9550	-22.62	20240122	1952	278.59	20230515	4.84	N	041020	500	248 억		219139	N	N	607	N	00	N
74	20240318	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	150	2	2.08	10245466060	1420775	62.36	7100	7420	7010	9370	5050	7210	7211.18	0.44	0	103989	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3660	26.47	5.48	12	2.86	278.00	1343.00	9550	20240122	-22.93	1952	20230515	277.05	9550	-22.93	20240122	4145	77.56	20240104	9550	-22.93	20240122	1952	277.05	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
75	20240318	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	140	2	1.94	9179500620	1275885	56.00	7100	7420	7010	9370	5050	7210	7194.60	0.44	0	88784	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3655	26.44	5.47	12	2.57	278.00	1343.00	9550	20240122	-23.04	1952	20230515	276.54	9550	-23.04	20240122	4145	77.32	20240104	9550	-23.04	20240122	1952	276.54	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
76	20240318	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	110	2	1.53	7314777230	1022227	44.87	7100	7320	7010	9370	5050	7210	7155.68	0.44	0	77568	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3640	26.33	5.45	12	2.06	278.00	1343.00	9550	20240122	-23.35	1952	20230515	275.00	9550	-23.35	20240122	4145	76.60	20240104	9550	-23.35	20240122	1952	275.00	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
77	20240318	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	50	2	0.69	6097195330	855110	37.53	7100	7290	7010	9370	5050	7210	7130.23	0.44	0	46223	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3610	26.12	5.41	12	1.72	278.00	1343.00	9550	20240122	-23.98	1952	20230515	271.93	9550	-23.98	20240122	4145	75.15	20240104	9550	-23.98	20240122	1952	271.93	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
78	20240318	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-10	5	-0.14	4606016280	649315	28.50	7100	7210	7010	9370	5050	7210	7093.51	0.44	0	26103	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3580	25.90	5.36	12	1.31	278.00	1343.00	9550	20240122	-24.61	1952	20230515	268.85	9550	-24.61	20240122	4145	73.70	20240104	9550	-24.61	20240122	1952	268.85	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
79	20240318	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-140	5	-1.94	3427989860	484274	21.26	7100	7190	7010	9370	5050	7210	7078.40	0.44	0	-4276	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3516	25.43	5.26	12	0.97	278.00	1343.00	9550	20240122	-25.97	1952	20230515	262.19	9550	-25.97	20240122	4145	70.57	20240104	9550	-25.97	20240122	1952	262.19	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
80	20240318	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-110	5	-1.53	492929490	69330	3.04	7100	7150	7090	9370	5050	7210	7108.72	0.44	0	-148	7743	7476	7263	6996	6783	7370	6890	249	2160	500	4470	10	1	49725498	3531	25.54	5.29	12	0.14	278.00	1343.00	9550	20240122	-25.65	1952	20230515	263.73	9550	-25.65	20240122	4145	71.29	20240104	9550	-25.65	20240122	1952	263.73	20230515	4.84	N	041020	500	248 억		219139	N	N	39	N	00	N
81	20240315	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-120	5	-1.64	16445567400	2256434	110.22	7260	7530	7050	9520	5140	7330	7288.37	0.59	0	-72403	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3585	25.94	5.37	12	4.54	278.00	1343.00	9550	20240122	-24.50	1952	20230515	269.36	9550	-24.50	20240122	4145	73.94	20240104	9550	-24.50	20240122	1952	269.36	20230515	4.93	N	041020	500	248 억		291575	N	N	39	N	00	N
82	20240315	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-80	5	-1.09	15772408440	2163231	105.67	7260	7530	7050	9520	5140	7330	7291.12	0.59	0	-62866	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3605	26.08	5.40	12	4.35	278.00	1343.00	9550	20240122	-24.08	1952	20230515	271.41	9550	-24.08	20240122	4145	74.91	20240104	9550	-24.08	20240122	1952	271.41	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
83	20240315	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-170	5	-2.32	14565583370	1995509	97.47	7260	7530	7050	9520	5140	7330	7299.17	0.59	0	-82841	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3560	25.76	5.33	12	4.01	278.00	1343.00	9550	20240122	-25.03	1952	20230515	266.80	9550	-25.03	20240122	4145	72.74	20240104	9550	-25.03	20240122	1952	266.80	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
84	20240315	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-150	5	-2.05	13513543730	1849006	90.32	7260	7530	7050	9520	5140	7330	7308.53	0.59	0	-52055	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3570	25.83	5.35	12	3.72	278.00	1343.00	9550	20240122	-24.82	1952	20230515	267.83	9550	-24.82	20240122	4145	73.22	20240104	9550	-24.82	20240122	1952	267.83	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
85	20240315	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-30	5	-0.41	12575980690	1718735	83.95	7260	7530	7050	9520	5140	7330	7316.99	0.59	0	-42911	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3630	26.26	5.44	12	3.46	278.00	1343.00	9550	20240122	-23.56	1952	20230515	273.98	9550	-23.56	20240122	4145	76.12	20240104	9550	-23.56	20240122	1952	273.98	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
86	20240315	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-20	5	-0.27	11015371950	1503651	73.45	7260	7530	7050	9520	5140	7330	7325.75	0.59	0	-26916	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3635	26.29	5.44	12	3.02	278.00	1343.00	9550	20240122	-23.46	1952	20230515	274.49	9550	-23.46	20240122	4145	76.36	20240104	9550	-23.46	20240122	1952	274.49	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
87	20240315	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	120	2	1.64	8709762520	1192999	58.27	7260	7530	7050	9520	5140	7330	7300.70	0.59	0	11968	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3705	26.80	5.55	12	2.40	278.00	1343.00	9550	20240122	-21.99	1952	20230515	281.66	9550	-21.99	20240122	4145	79.73	20240104	9550	-21.99	20240122	1952	281.66	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
88	20240315	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-240	5	-3.27	803163260	112401	5.49	7260	7280	7070	9520	5140	7330	7143.86	0.59	0	1953	7823	7576	7383	7136	6943	7480	7040	249	2190	500	4540	10	1	49725498	3526	25.50	5.28	12	0.23	278.00	1343.00	9550	20240122	-25.76	1952	20230515	263.22	9550	-25.76	20240122	4145	71.05	20240104	9550	-25.76	20240122	1952	263.22	20230515	4.93	N	041020	500	248 억		291575	N	N	32	N	00	N
89	20240314	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-220	5	-2.91	14817225170	2022733	31.03	7620	7630	7190	9810	5290	7550	7324.51	0.88	0	-150728	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3645	26.37	5.46	12	4.07	278.00	1343.00	9550	20240122	-23.25	1952	20230515	275.51	9550	-23.25	20240122	4145	76.84	20240104	9550	-23.25	20240122	1952	275.51	20230515	4.98	N	041020	500	248 억		439414	N	N	32	N	00	N
90	20240314	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-220	5	-2.91	13989483160	1909727	29.30	7620	7630	7190	9810	5290	7550	7324.50	0.88	0	-172546	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3645	26.37	5.46	12	3.84	278.00	1343.00	9550	20240122	-23.25	1952	20230515	275.51	9550	-23.25	20240122	4145	76.84	20240104	9550	-23.25	20240122	1952	275.51	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
91	20240314	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-280	5	-3.71	12729699280	1737287	26.65	7620	7630	7190	9810	5290	7550	7326.38	0.88	0	-213987	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3615	26.15	5.41	12	3.49	278.00	1343.00	9550	20240122	-23.87	1952	20230515	272.44	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1952	272.44	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
92	20240314	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-280	5	-3.71	12017506720	1639216	25.15	7620	7630	7190	9810	5290	7550	7330.25	0.88	0	-202946	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3615	26.15	5.41	12	3.30	278.00	1343.00	9550	20240122	-23.87	1952	20230515	272.44	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1952	272.44	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
93	20240314	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-290	5	-3.84	10667598930	1452482	22.29	7620	7630	7190	9810	5290	7550	7343.33	0.88	0	-176102	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3610	26.12	5.41	12	2.92	278.00	1343.00	9550	20240122	-23.98	1952	20230515	271.93	9550	-23.98	20240122	4145	75.15	20240104	9550	-23.98	20240122	1952	271.93	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
94	20240314	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-340	5	-4.50	9257758020	1258135	19.30	7620	7630	7190	9810	5290	7550	7357.17	0.88	0	-179467	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3585	25.94	5.37	12	2.53	278.00	1343.00	9550	20240122	-24.50	1952	20230515	269.36	9550	-24.50	20240122	4145	73.94	20240104	9550	-24.50	20240122	1952	269.36	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
95	20240314	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-210	5	-2.78	5466591360	735145	11.28	7620	7630	7310	9810	5290	7550	7434.90	0.88	0	-69453	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3650	26.40	5.47	12	1.48	278.00	1343.00	9550	20240122	-23.14	1952	20230515	276.02	9550	-23.14	20240122	4145	77.08	20240104	9550	-23.14	20240122	1952	276.02	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
96	20240314	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-70	5	-0.93	1390209930	184162	2.83	7620	7630	7460	9810	5290	7550	7548.79	0.88	0	-67657	8163	7856	7623	7316	7083	7740	7200	249	2260	500	4680	10	1	49725498	3719	26.91	5.57	12	0.37	278.00	1343.00	9550	20240122	-21.68	1952	20230515	283.20	9550	-21.68	20240122	4145	80.46	20240104	9550	-21.68	20240122	1952	283.20	20230515	4.98	N	041020	500	248 억		439414	N	N	47	N	00	N
97	20240313	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	280	2	3.85	49682337640	6455113	312.45	7580	7930	7390	9450	5090	7270	7697.01	0.43	0	227221	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3754	27.16	5.62	12	12.98	278.00	1343.00	9550	20240122	-20.94	1952	20230515	286.78	9550	-20.94	20240122	4145	82.15	20240104	9550	-20.94	20240122	1952	286.78	20230515	4.94	N	041020	500	248 억		214994	N	N	47	N	00	N
98	20240313	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	300	2	4.13	48625867790	6314963	305.66	7580	7930	7390	9450	5090	7270	7700.13	0.43	0	215445	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3764	27.23	5.64	12	12.70	278.00	1343.00	9550	20240122	-20.73	1952	20230515	287.81	9550	-20.73	20240122	4145	82.63	20240104	9550	-20.73	20240122	1952	287.81	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
99	20240313	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	210	2	2.89	46670704710	6054920	293.08	7580	7930	7390	9450	5090	7270	7707.92	0.43	0	179907	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3719	26.91	5.57	12	12.18	278.00	1343.00	9550	20240122	-21.68	1952	20230515	283.20	9550	-21.68	20240122	4145	80.46	20240104	9550	-21.68	20240122	1952	283.20	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
100	20240313	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	300	2	4.13	42406877090	5482980	265.39	7580	7930	7550	9450	5090	7270	7734.31	0.43	0	196272	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3764	27.23	5.64	12	11.03	278.00	1343.00	9550	20240122	-20.73	1952	20230515	287.81	9550	-20.73	20240122	4145	82.63	20240104	9550	-20.73	20240122	1952	287.81	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
101	20240313	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	440	2	6.05	38857867820	5018440	242.91	7580	7930	7550	9450	5090	7270	7743.05	0.43	0	307829	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3834	27.73	5.74	12	10.09	278.00	1343.00	9550	20240122	-19.27	1952	20230515	294.98	9550	-19.27	20240122	4145	86.01	20240104	9550	-19.27	20240122	1952	294.98	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
102	20240313	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	540	2	7.43	35962539030	4645651	224.86	7580	7930	7550	9450	5090	7270	7741.16	0.43	0	317324	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3884	28.09	5.82	12	9.34	278.00	1343.00	9550	20240122	-18.22	1952	20230515	300.10	9550	-18.22	20240122	4145	88.42	20240104	9550	-18.22	20240122	1952	300.10	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
103	20240313	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	520	2	7.15	30162705230	3896086	188.58	7580	7930	7550	9450	5090	7270	7741.84	0.43	0	228662	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3874	28.02	5.80	12	7.84	278.00	1343.00	9550	20240122	-18.43	1952	20230515	299.08	9550	-18.43	20240122	4145	87.94	20240104	9550	-18.43	20240122	1952	299.08	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
104	20240313	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	510	2	7.02	6614861230	861108	41.68	7580	7780	7560	9450	5090	7270	7681.98	0.43	0	92464	7636	7452	7356	7172	7076	7405	7125	249	2180	500	4500	10	1	49725498	3869	27.99	5.79	12	1.73	278.00	1343.00	9550	20240122	-18.53	1952	20230515	298.57	9550	-18.53	20240122	4145	87.70	20240104	9550	-18.53	20240122	1952	298.57	20230515	4.94	N	041020	500	248 억		214994	N	N	5	N	00	N
105	20240312	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-160	5	-2.15	13960317060	1900058	111.36	7470	7540	7260	9650	5210	7430	7347.22	0.64	0	-102402	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3615	26.15	5.41	12	3.82	278.00	1343.00	9550	20240122	-23.87	1952	20230515	272.44	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1952	272.44	20230515	4.98	N	041020	500	248 억		317566	N	N	5	N	00	N
106	20240312	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-160	5	-2.15	13128087670	1785643	104.66	7470	7540	7260	9650	5210	7430	7351.86	0.64	0	-113023	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3615	26.15	5.41	12	3.59	278.00	1343.00	9550	20240122	-23.87	1952	20230515	272.44	9550	-23.87	20240122	4145	75.39	20240104	9550	-23.87	20240122	1952	272.44	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
107	20240312	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-130	5	-1.75	11407235240	1549206	90.80	7470	7540	7260	9650	5210	7430	7363.12	0.64	0	-109272	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3630	26.26	5.44	12	3.12	278.00	1343.00	9550	20240122	-23.56	1952	20230515	273.98	9550	-23.56	20240122	4145	76.12	20240104	9550	-23.56	20240122	1952	273.98	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
108	20240312	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-130	5	-1.75	10557579420	1432914	83.98	7470	7540	7260	9650	5210	7430	7367.74	0.64	0	-99173	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3630	26.26	5.44	12	2.88	278.00	1343.00	9550	20240122	-23.56	1952	20230515	273.98	9550	-23.56	20240122	4145	76.12	20240104	9550	-23.56	20240122	1952	273.98	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
109	20240312	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-110	5	-1.48	9691385950	1314366	77.04	7470	7540	7260	9650	5210	7430	7373.27	0.64	0	-73587	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3640	26.33	5.45	12	2.64	278.00	1343.00	9550	20240122	-23.35	1952	20230515	275.00	9550	-23.35	20240122	4145	76.60	20240104	9550	-23.35	20240122	1952	275.00	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
110	20240312	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-100	5	-1.35	8667146950	1174643	68.85	7470	7540	7260	9650	5210	7430	7378.37	0.64	0	-50617	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3645	26.37	5.46	12	2.36	278.00	1343.00	9550	20240122	-23.25	1952	20230515	275.51	9550	-23.25	20240122	4145	76.84	20240104	9550	-23.25	20240122	1952	275.51	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
111	20240312	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-20	5	-0.27	4929463550	671622	39.36	7470	7540	7260	9650	5210	7430	7339.13	0.64	0	61089	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3685	26.65	5.52	12	1.35	278.00	1343.00	9550	20240122	-22.41	1952	20230515	279.61	9550	-22.41	20240122	4145	78.77	20240104	9550	-22.41	20240122	1952	279.61	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
112	20240312	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-30	5	-0.40	745336100	100359	5.88	7470	7540	7330	9650	5210	7430	7426.57	0.64	0	-30311	7776	7602	7456	7282	7136	7690	7370	249	2220	500	4600	10	1	49725498	3680	26.62	5.51	12	0.20	278.00	1343.00	9550	20240122	-22.51	1952	20230515	279.10	9550	-22.51	20240122	4145	78.53	20240104	9550	-22.51	20240122	1952	279.10	20230515	4.98	N	041020	500	248 억		317566	N	N	77	N	00	N
113	20240311	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-100	5	-1.33	12437545500	1676155	43.90	7400	7630	7310	9780	5280	7530	7419.92	0.42	0	107464	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3695	26.73	5.53	12	3.37	278.00	1343.00	9550	20240122	-22.20	1952	20230515	280.64	9550	-22.20	20240122	4145	79.25	20240104	9550	-22.20	20240122	1952	280.64	20230515	4.73	N	041020	500	248 억		210148	N	N	77	N	00	N
114	20240311	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-110	5	-1.46	11870744580	1599692	41.90	7400	7630	7310	9780	5280	7530	7420.29	0.42	0	101602	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3690	26.69	5.52	12	3.22	278.00	1343.00	9550	20240122	-22.30	1952	20230515	280.12	9550	-22.30	20240122	4145	79.01	20240104	9550	-22.30	20240122	1952	280.12	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
115	20240311	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-160	5	-2.12	10839988740	1460663	38.26	7400	7630	7310	9780	5280	7530	7420.90	0.42	0	99495	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3665	26.51	5.49	12	2.94	278.00	1343.00	9550	20240122	-22.83	1952	20230515	277.56	9550	-22.83	20240122	4145	77.80	20240104	9550	-22.83	20240122	1952	277.56	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
116	20240311	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-180	5	-2.39	9491460320	1276784	33.44	7400	7630	7310	9780	5280	7530	7433.49	0.42	0	82654	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3655	26.44	5.47	12	2.57	278.00	1343.00	9550	20240122	-23.04	1952	20230515	276.54	9550	-23.04	20240122	4145	77.32	20240104	9550	-23.04	20240122	1952	276.54	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
117	20240311	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-140	5	-1.86	8578056860	1152791	30.19	7400	7630	7310	9780	5280	7530	7440.72	0.42	0	84165	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3675	26.58	5.50	12	2.32	278.00	1343.00	9550	20240122	-22.62	1952	20230515	278.59	9550	-22.62	20240122	4145	78.29	20240104	9550	-22.62	20240122	1952	278.59	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
118	20240311	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-140	5	-1.86	7358800160	987798	25.87	7400	7630	7310	9780	5280	7530	7449.28	0.42	0	65536	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3675	26.58	5.50	12	1.99	278.00	1343.00	9550	20240122	-22.62	1952	20230515	278.59	9550	-22.62	20240122	4145	78.29	20240104	9550	-22.62	20240122	1952	278.59	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
119	20240311	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-60	5	-0.80	5377473000	720283	18.87	7400	7630	7310	9780	5280	7530	7465.32	0.42	0	50412	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3714	26.87	5.56	12	1.45	278.00	1343.00	9550	20240122	-21.78	1952	20230515	282.68	9550	-21.78	20240122	4145	80.22	20240104	9550	-21.78	20240122	1952	282.68	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
120	20240311	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-100	5	-1.33	1524787280	205927	5.39	7400	7520	7310	9780	5280	7530	7401.31	0.42	0	3716	8163	7846	7653	7336	7143	7750	7240	249	2250	500	4660	10	1	49725498	3695	26.73	5.53	12	0.41	278.00	1343.00	9550	20240122	-22.20	1952	20230515	280.64	9550	-22.20	20240122	4145	79.25	20240104	9550	-22.20	20240122	1952	280.64	20230515	4.73	N	041020	500	248 억		210148	N	N	6	N	00	N
121	20240308	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-270	5	-3.46	28902730240	3749042	40.29	7840	7970	7460	10140	5460	7800	7709.50	0.55	0	-72273	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3744	27.09	5.61	12	7.54	278.00	1343.00	9550	20240122	-21.15	1869	20230303	302.89	9550	-21.15	20240122	4145	81.66	20240104	9550	-21.15	20240122	1952	285.76	20230515	4.66	N	041020	500	248 억		275574	N	N	6	N	00	N
122	20240308	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-300	5	-3.85	27370492150	3545031	38.10	7840	7970	7460	10140	5460	7800	7720.60	0.55	0	-92557	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3729	26.98	5.58	12	7.13	278.00	1343.00	9550	20240122	-21.47	1869	20230303	301.28	9550	-21.47	20240122	4145	80.94	20240104	9550	-21.47	20240122	1952	284.22	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
123	20240308	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-230	5	-2.95	24867651070	3213483	34.53	7840	7970	7460	10140	5460	7800	7738.36	0.55	0	-112248	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3764	27.23	5.64	12	6.46	278.00	1343.00	9550	20240122	-20.73	1869	20230303	305.03	9550	-20.73	20240122	4145	82.63	20240104	9550	-20.73	20240122	1952	287.81	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
124	20240308	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-180	5	-2.31	20397518730	2620317	28.16	7840	7970	7620	10140	5460	7800	7784.32	0.55	0	-124203	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3789	27.41	5.67	12	5.27	278.00	1343.00	9550	20240122	-20.21	1869	20230303	307.70	9550	-20.21	20240122	4145	83.84	20240104	9550	-20.21	20240122	1952	290.37	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
125	20240308	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-100	5	-1.28	17618021640	2257740	24.26	7840	7970	7650	10140	5460	7800	7803.40	0.55	0	-71620	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3829	27.70	5.73	12	4.54	278.00	1343.00	9550	20240122	-19.37	1869	20230303	311.99	9550	-19.37	20240122	4145	85.77	20240104	9550	-19.37	20240122	1952	294.47	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
126	20240308	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	0	3	0.00	15449840650	1978173	21.26	7840	7970	7650	10140	5460	7800	7810.20	0.55	0	8766	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3879	28.06	5.81	12	3.98	278.00	1343.00	9550	20240122	-18.32	1869	20230303	317.34	9550	-18.32	20240122	4145	88.18	20240104	9550	-18.32	20240122	1952	299.59	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
127	20240308	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	50	2	0.64	12023852410	1541686	16.57	7840	7970	7650	10140	5460	7800	7799.15	0.55	0	-18719	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3903	28.24	5.85	12	3.10	278.00	1343.00	9550	20240122	-17.80	1869	20230303	320.01	9550	-17.80	20240122	4145	89.38	20240104	9550	-17.80	20240122	1952	302.15	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
128	20240308	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-80	5	-1.03	3274373850	418351	4.50	7840	7970	7720	10140	5460	7800	7827.46	0.55	0	-54061	8533	8166	7893	7526	7253	8030	7390	249	2340	500	4830	10	1	49725498	3839	27.77	5.75	12	0.84	278.00	1343.00	9550	20240122	-19.16	1869	20230303	313.06	9550	-19.16	20240122	4145	86.25	20240104	9550	-19.16	20240122	1952	295.49	20230515	4.66	N	041020	500	248 억		275574	N	N	3	N	00	N
129	20240307	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-170	5	-2.13	72529657810	9131473	37.10	7860	8260	7620	10360	5580	7970	7943.02	0.90	0	-164360	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3879	28.06	5.81	12	18.36	278.00	1343.00	9550	20240122	-18.32	1819	20230302	328.81	9550	-18.32	20240122	4145	88.18	20240104	9550	-18.32	20240122	1952	299.59	20230515	4.55	N	041020	500	248 억		447908	N	N	3	N	00	N
130	20240307	150403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-230	5	-2.89	70407981750	8857274	35.98	7860	8260	7620	10360	5580	7970	7949.17	0.90	0	-142530	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3849	27.84	5.76	12	17.81	278.00	1343.00	9550	20240122	-18.95	1819	20230302	325.51	9550	-18.95	20240122	4145	86.73	20240104	9550	-18.95	20240122	1952	296.52	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
131	20240307	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-230	5	-2.89	66780603580	8386425	34.07	7860	8260	7620	10360	5580	7970	7962.94	0.90	0	-190245	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3849	27.84	5.76	12	16.87	278.00	1343.00	9550	20240122	-18.95	1819	20230302	325.51	9550	-18.95	20240122	4145	86.73	20240104	9550	-18.95	20240122	1952	296.52	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
132	20240307	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-50	5	-0.63	63076405510	7912138	32.14	7860	8260	7620	10360	5580	7970	7972.11	0.90	0	-209094	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3938	28.49	5.90	12	15.91	278.00	1343.00	9550	20240122	-17.07	1819	20230302	335.40	9550	-17.07	20240122	4145	91.07	20240104	9550	-17.07	20240122	1952	305.74	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
133	20240307	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-70	5	-0.88	58393833920	7318951	29.74	7860	8260	7620	10360	5580	7970	7978.44	0.90	0	-201493	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3928	28.42	5.88	12	14.72	278.00	1343.00	9550	20240122	-17.28	1819	20230302	334.30	9550	-17.28	20240122	4145	90.59	20240104	9550	-17.28	20240122	1952	304.71	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
134	20240307	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	0	3	0.00	26514729050	3386793	13.76	7860	8090	7620	10360	5580	7970	7828.85	0.90	0	-72150	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3963	28.67	5.93	12	6.81	278.00	1343.00	9550	20240122	-16.54	1819	20230302	338.15	9550	-16.54	20240122	4145	92.28	20240104	9550	-16.54	20240122	1952	308.30	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
135	20240307	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-270	5	-3.39	12135637550	1559805	6.34	7860	8030	7670	10360	5580	7970	7780.20	0.90	0	49226	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3829	27.70	5.73	12	3.14	278.00	1343.00	9550	20240122	-19.37	1819	20230302	323.31	9550	-19.37	20240122	4145	85.77	20240104	9550	-19.37	20240122	1952	294.47	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
136	20240307	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-160	5	-2.01	2686388030	342106	1.39	7860	8030	7740	10360	5580	7970	7852.41	0.90	0	-3800	9363	8666	8263	7566	7163	8465	7365	249	2390	500	4940	10	1	49725498	3884	28.09	5.82	12	0.69	278.00	1343.00	9550	20240122	-18.22	1819	20230302	329.36	9550	-18.22	20240122	4145	88.42	20240104	9550	-18.22	20240122	1952	300.10	20230515	4.55	N	041020	500	248 억		447908	N	N	0	N	00	N
137	20240306	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	330	2	4.32	206186379030	24498387	391.64	8160	8960	7860	9930	5350	7640	8416.44	0.93	0	-60501	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	3963	28.67	5.93	12	49.27	278.00	1343.00	9550	20240122	-16.54	1819	20230302	338.15	9550	-16.54	20240122	4145	92.28	20240104	9550	-16.54	20240122	1952	308.30	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
138	20240306	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	290	2	3.80	203064868450	24106781	385.38	8160	8960	7860	9930	5350	7640	8423.56	0.93	0	-150224	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	3943	28.53	5.90	12	48.48	278.00	1343.00	9550	20240122	-16.96	1819	20230302	335.95	9550	-16.96	20240122	4145	91.31	20240104	9550	-16.96	20240122	1952	306.25	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
139	20240306	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	250	2	3.27	197755737890	23437455	374.68	8160	8960	7880	9930	5350	7640	8437.59	0.93	0	-326535	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	3923	28.38	5.87	12	47.13	278.00	1343.00	9550	20240122	-17.38	1819	20230302	333.75	9550	-17.38	20240122	4145	90.35	20240104	9550	-17.38	20240122	1952	304.20	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
140	20240306	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	400	2	5.24	186997346510	22087198	353.09	8160	8960	8020	9930	5350	7640	8466.32	0.93	0	-403685	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	3998	28.92	5.99	12	44.42	278.00	1343.00	9550	20240122	-15.81	1819	20230302	342.00	9550	-15.81	20240122	4145	93.97	20240104	9550	-15.81	20240122	1952	311.89	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
141	20240306	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	570	2	7.46	178471681400	21036781	336.30	8160	8960	8060	9930	5350	7640	8483.79	0.93	0	-412875	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	4082	29.53	6.11	12	42.31	278.00	1343.00	9550	20240122	-14.03	1819	20230302	351.35	9550	-14.03	20240122	4145	98.07	20240104	9550	-14.03	20240122	1952	320.59	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
142	20240306	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	540	2	7.07	170542832230	20071605	320.87	8160	8960	8060	9930	5350	7640	8496.72	0.93	0	-402825	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	4068	29.42	6.09	12	40.36	278.00	1343.00	9550	20240122	-14.35	1819	20230302	349.70	9550	-14.35	20240122	4145	97.35	20240104	9550	-14.35	20240122	1952	319.06	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
143	20240306	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	490	2	6.41	156544606580	18368448	293.64	8160	8960	8060	9930	5350	7640	8522.47	0.93	0	-316869	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	4043	29.24	6.05	12	36.94	278.00	1343.00	9550	20240122	-14.87	1819	20230302	346.95	9550	-14.87	20240122	4145	96.14	20240104	9550	-14.87	20240122	1952	316.50	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
144	20240306	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	870	2	11.39	37783354890	4516548	72.20	8160	8550	8150	9930	5350	7640	8365.54	0.93	0	-240076	8200	7920	7780	7500	7360	7850	7430	249	2290	500	4730	10	1	49725498	4232	30.61	6.34	12	9.08	278.00	1343.00	9550	20240122	-10.89	1819	20230302	367.84	9550	-10.89	20240122	4145	105.31	20240104	9550	-10.89	20240122	1952	335.96	20230515	4.30	N	041020	500	248 억		461454	N	N	0	N	00	N
145	20240305	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-360	5	-4.50	43820737830	5604125	25.83	7800	8060	7640	10400	5600	8000	7819.89	1.12	0	-59876	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3799	27.48	5.69	12	11.27	278.00	1343.00	9550	20240122	-20.00	1819	20230302	320.01	9550	-20.00	20240122	4145	84.32	20240104	9550	-20.00	20240122	1952	291.39	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
146	20240305	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-320	5	-4.00	40886653190	5220893	24.06	7800	8060	7660	10400	5600	8000	7831.32	1.12	0	-126879	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3819	27.63	5.72	12	10.50	278.00	1343.00	9550	20240122	-19.58	1819	20230302	322.21	9550	-19.58	20240122	4145	85.28	20240104	9550	-19.58	20240122	1952	293.44	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
147	20240305	140409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-210	5	-2.62	36507218540	4654818	21.45	7800	8060	7680	10400	5600	8000	7842.85	1.12	0	-12442	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3874	28.02	5.80	12	9.36	278.00	1343.00	9550	20240122	-18.43	1819	20230302	328.26	9550	-18.43	20240122	4145	87.94	20240104	9550	-18.43	20240122	1952	299.08	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
148	20240305	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-260	5	-3.25	33828466050	4308756	19.86	7800	8060	7680	10400	5600	8000	7851.06	1.12	0	-74095	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3849	27.84	5.76	12	8.67	278.00	1343.00	9550	20240122	-18.95	1819	20230302	325.51	9550	-18.95	20240122	4145	86.73	20240104	9550	-18.95	20240122	1952	296.52	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
149	20240305	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-160	5	-2.00	30387632980	3865053	17.81	7800	8060	7680	10400	5600	8000	7862.11	1.12	0	32418	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3898	28.20	5.84	12	7.77	278.00	1343.00	9550	20240122	-17.91	1819	20230302	331.01	9550	-17.91	20240122	4145	89.14	20240104	9550	-17.91	20240122	1952	301.64	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
150	20240305	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-170	5	-2.12	28134918920	3577013	16.48	7800	8060	7680	10400	5600	8000	7865.44	1.12	0	50798	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3894	28.17	5.83	12	7.19	278.00	1343.00	9550	20240122	-18.01	1819	20230302	330.46	9550	-18.01	20240122	4145	88.90	20240104	9550	-18.01	20240122	1952	301.13	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
151	20240305	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-20	5	-0.25	21878204410	2787104	12.84	7800	8060	7680	10400	5600	8000	7849.74	1.12	0	83651	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3968	28.71	5.94	12	5.60	278.00	1343.00	9550	20240122	-16.44	1819	20230302	338.70	9550	-16.44	20240122	4145	92.52	20240104	9550	-16.44	20240122	1952	308.81	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
152	20240305	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-190	5	-2.38	4089417610	525517	2.42	7800	7930	7680	10400	5600	8000	7781.23	1.12	0	42804	8973	8486	8173	7686	7373	8330	7530	249	2400	500	4960	10	1	49725498	3884	28.09	5.82	12	1.06	278.00	1343.00	9550	20240122	-18.22	1819	20230302	329.36	9550	-18.22	20240122	4145	88.42	20240104	9550	-18.22	20240122	1952	300.10	20230515	4.24	N	041020	500	248 억		554625	N	N	51	N	00	N
153	20240304	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	60	2	0.76	178146176320	21556237	55.11	8350	8660	7860	10320	5560	7940	8264.64	1.06	0	32927	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	3978	28.78	5.96	12	43.35	278.00	1343.00	9550	20240122	-16.23	1819	20230302	339.80	9550	-16.23	20240122	4145	93.00	20240104	9550	-16.23	20240122	1952	309.84	20230515	4.20	N	041020	500	248 억		528217	N	N	51	N	00	N
154	20240304	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	40	2	0.50	174802688480	21136836	54.04	8350	8660	7860	10320	5560	7940	8270.10	1.06	0	-25169	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	3968	28.71	5.94	12	42.51	278.00	1343.00	9550	20240122	-16.44	1819	20230302	338.70	9550	-16.44	20240122	4145	92.52	20240104	9550	-16.44	20240122	1952	308.81	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
155	20240304	140347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	120	2	1.51	168855428660	20391099	52.13	8350	8660	7860	10320	5560	7940	8280.90	1.06	0	-129994	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	4008	28.99	6.00	12	41.01	278.00	1343.00	9550	20240122	-15.60	1819	20230302	343.10	9550	-15.60	20240122	4145	94.45	20240104	9550	-15.60	20240122	1952	312.91	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
156	20240304	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	0	3	0.00	157941629130	19028370	48.65	8350	8660	7860	10320	5560	7940	8300.39	1.06	0	-36956	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	3948	28.56	5.91	12	38.27	278.00	1343.00	9550	20240122	-16.86	1819	20230302	336.50	9550	-16.86	20240122	4145	91.56	20240104	9550	-16.86	20240122	1952	306.76	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
157	20240304	120349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-10	5	-0.13	149984282670	18028103	46.09	8350	8660	7870	10320	5560	7940	8319.54	1.06	0	-114480	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	3943	28.53	5.90	12	36.26	278.00	1343.00	9550	20240122	-16.96	1819	20230302	335.95	9550	-16.96	20240122	4145	91.31	20240104	9550	-16.96	20240122	1952	306.25	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
158	20240304	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	90	2	1.13	135296084120	16186303	41.38	8350	8660	8020	10320	5560	7940	8358.76	1.06	0	-205645	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	3993	28.88	5.98	12	32.55	278.00	1343.00	9550	20240122	-15.92	1819	20230302	341.45	9550	-15.92	20240122	4145	93.73	20240104	9550	-15.92	20240122	1952	311.37	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
159	20240304	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	260	2	3.27	118171262060	14082285	36.00	8350	8660	8070	10320	5560	7940	8391.59	1.06	0	-187508	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	4077	29.50	6.11	12	28.32	278.00	1343.00	9550	20240122	-14.14	1819	20230302	350.80	9550	-14.14	20240122	4145	97.83	20240104	9550	-14.14	20240122	1952	320.08	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N
160	20240304	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	390	2	4.91	25578095560	3063288	7.83	8350	8460	8240	10320	5560	7940	8350.32	1.06	0	-97997	9066	8502	7666	7102	6266	8785	7385	249	2380	500	4920	10	1	49725498	4142	29.96	6.20	12	6.16	278.00	1343.00	9550	20240122	-12.77	1819	20230302	357.94	9550	-12.77	20240122	4145	100.97	20240104	9550	-12.77	20240122	1952	326.74	20230515	4.20	N	041020	500	248 억		528217	N	N	7128	N	00	N