KissMeData/069410/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	160618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-80	5	-1.55	394971400	77596	37.01	5150	5170	5050	6700	3620	5160	5090.09	0.72	0	-11166	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	520	-39.08	0.96	12	0.76	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.04	N	069410	500	51 억		73313	N	N	242	N	00	N
3	20240329	150621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-80	5	-1.55	365522830	71794	34.24	5150	5170	5050	6700	3620	5160	5091.26	0.72	0	-10666	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	520	-39.08	0.96	12	0.70	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
4	20240329	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-60	5	-1.16	342827560	67316	32.10	5150	5170	5050	6700	3620	5160	5092.80	0.72	0	-8856	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	522	-39.23	0.97	12	0.66	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
5	20240329	130608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-70	5	-1.36	306425890	60138	28.68	5150	5170	5050	6700	3620	5160	5095.37	0.72	0	-6155	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	521	-39.15	0.97	12	0.59	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
6	20240329	120614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-70	5	-1.36	213379470	41857	19.96	5150	5170	5050	6700	3620	5160	5097.81	0.72	0	-1562	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	521	-39.15	0.97	12	0.41	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
7	20240329	110606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-40	5	-0.78	179366790	35163	16.77	5150	5170	5050	6700	3620	5160	5100.99	0.72	0	-361	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	525	-39.38	0.97	12	0.34	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
8	20240329	100608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-40	5	-0.78	80066190	15647	7.46	5150	5170	5090	6700	3620	5160	5117.00	0.72	0	-290	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	525	-39.38	0.97	12	0.15	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
9	20240329	090605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	10	2	0.19	2650240	515	0.25	5150	5170	5140	6700	3620	5160	5145.82	0.72	0	-125	5560	5360	5230	5030	4900	5460	5130	51	1540	500	3090	10	1	10244824	530	-39.77	0.98	12	0.01	-130.00	5266.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.04	N	069410	500	51 억		73313	N	N	838	N	00	N
10	20240328	160612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	30	2	0.58	1088046860	208379	510.65	5140	5430	5100	6660	3600	5130	5221.63	0.84	0	-12376	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	529	-39.69	0.98	12	2.03	-130.00	5266.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	7.96	N	069410	500	51 억		85750	N	N	838	N	00	N
11	20240328	150612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	10	2	0.19	1063943410	203691	499.16	5140	5430	5100	6660	3600	5130	5223.32	0.84	0	-12210	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	527	-39.54	0.98	12	1.99	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
12	20240328	140605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	20	2	0.39	1033956330	197854	484.85	5140	5430	5100	6660	3600	5130	5225.86	0.84	0	-11494	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	528	-39.62	0.98	12	1.93	-130.00	5266.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
13	20240328	130603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	1004511200	192126	470.82	5140	5430	5100	6660	3600	5130	5228.40	0.84	0	-11568	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	1.88	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
14	20240328	120609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	20	2	0.39	982905490	187907	460.48	5140	5430	5100	6660	3600	5130	5230.81	0.84	0	-11397	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	528	-39.62	0.98	12	1.83	-130.00	5266.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
15	20240328	110608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	922932470	176219	431.84	5140	5430	5100	6660	3600	5130	5237.42	0.84	0	-10135	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	1.72	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
16	20240328	100603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	10	2	0.19	42077110	8221	20.15	5140	5150	5100	6660	3600	5130	5118.25	0.84	0	653	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	527	-39.54	0.98	12	0.08	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
17	20240328	090617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-30	5	-0.58	1844530	359	0.88	5140	5140	5100	6660	3600	5130	5137.97	0.84	0	-224	5230	5180	5140	5090	5050	5205	5115	51	1530	500	3070	10	1	10244824	522	-39.23	0.97	12	0.00	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	7.96	N	069410	500	51 억		85750	N	N	555	N	00	N
18	20240327	160615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	207482020	40443	69.34	5100	5190	5100	6660	3600	5130	5130.23	0.84	0	-296	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	0.39	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.03	N	069410	500	51 억		86081	N	N	555	N	00	N
19	20240327	150616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-20	5	-0.39	185261530	36098	61.89	5100	5190	5100	6660	3600	5130	5132.18	0.84	0	-190	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	524	-39.31	0.97	12	0.35	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
20	20240327	140615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	171931450	33493	57.42	5100	5190	5100	6660	3600	5130	5133.35	0.84	0	-733	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	0.33	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
21	20240327	130616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-20	5	-0.39	164996320	32140	55.10	5100	5190	5100	6660	3600	5130	5133.68	0.84	0	-846	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	524	-39.31	0.97	12	0.31	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
22	20240327	120617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	159289120	31027	53.20	5100	5190	5100	6660	3600	5130	5133.89	0.84	0	-883	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	0.30	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
23	20240327	110615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	0	3	0.00	117695870	22887	39.24	5100	5190	5100	6660	3600	5130	5142.48	0.84	0	-408	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	526	-39.46	0.97	12	0.22	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
24	20240327	100610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	40	2	0.78	57356480	11160	19.13	5100	5190	5100	6660	3600	5130	5139.47	0.84	0	-1103	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	530	-39.77	0.98	12	0.11	-130.00	5266.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
25	20240327	090616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-20	5	-0.39	2665540	522	0.89	5100	5120	5100	6660	3600	5130	5106.40	0.84	0	120	5203	5166	5123	5086	5043	5170	5090	51	1530	500	3070	10	1	10244824	524	-39.31	0.97	12	0.01	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.03	N	069410	500	51 억		86081	N	N	465	N	00	N
26	20240326	160517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-10	5	-0.19	295640690	57790	185.32	5130	5160	5080	6680	3600	5140	5115.71	0.80	0	4120	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	526	-39.46	0.97	12	0.56	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.15	N	069410	500	51 억		81901	N	N	464	N	00	N
27	20240326	150607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	243321120	47545	152.47	5130	5160	5080	6680	3600	5140	5117.70	0.80	0	4066	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	525	-39.38	0.97	12	0.46	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
28	20240326	140603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	227168210	44392	142.36	5130	5150	5080	6680	3600	5140	5117.32	0.80	0	4816	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	525	-39.38	0.97	12	0.43	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
29	20240326	130602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	188294820	36791	117.98	5130	5150	5080	6680	3600	5140	5117.96	0.80	0	3234	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	525	-39.38	0.97	12	0.36	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
30	20240326	120605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-10	5	-0.19	164087490	32064	102.82	5130	5150	5080	6680	3600	5140	5117.50	0.80	0	4357	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	526	-39.46	0.97	12	0.31	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
31	20240326	110558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	127097290	24854	79.70	5130	5150	5080	6680	3600	5140	5113.76	0.80	0	5968	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	525	-39.38	0.97	12	0.24	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
32	20240326	100606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	0	3	0.00	105349430	20620	66.12	5130	5150	5080	6680	3600	5140	5109.09	0.80	0	6905	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	527	-39.54	0.98	12	0.20	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
33	20240326	090605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	10	2	0.19	7267850	1424	4.57	5130	5150	5090	6680	3600	5140	5103.83	0.80	0	97	5220	5180	5130	5090	5040	5200	5110	51	1540	500	3080	10	1	10244824	528	-39.62	0.98	12	0.01	-130.00	5266.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.15	N	069410	500	51 억		81901	N	N	186	N	00	N
34	20240325	160625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	40	2	0.78	159376010	31169	32.95	5090	5170	5080	6630	3570	5100	5113.28	0.83	0	-3571	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	527	-39.54	0.98	12	0.30	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.16	N	069410	500	51 억		85470	N	N	186	N	00	N
35	20240325	150628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-20	5	-0.39	150360710	29410	31.09	5090	5170	5080	6630	3570	5100	5112.57	0.83	0	-2857	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	520	-39.08	0.96	12	0.29	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
36	20240325	140626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	0	3	0.00	118104320	23072	24.39	5090	5170	5080	6630	3570	5100	5118.95	0.83	0	-2926	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	522	-39.23	0.97	12	0.23	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
37	20240325	130628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	10	2	0.20	98013870	19138	20.23	5090	5170	5080	6630	3570	5100	5121.43	0.83	0	-2570	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	524	-39.31	0.97	12	0.19	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
38	20240325	120630	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	10	2	0.20	93296110	18215	19.26	5090	5170	5080	6630	3570	5100	5121.94	0.83	0	-2731	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	524	-39.31	0.97	12	0.18	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
39	20240325	110627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	10	2	0.20	61792070	12089	12.78	5090	5150	5080	6630	3570	5100	5111.43	0.83	0	-2661	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	524	-39.31	0.97	12	0.12	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
40	20240325	100627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	10	2	0.20	51984210	10170	10.75	5090	5150	5080	6630	3570	5100	5111.53	0.83	0	-2444	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	524	-39.31	0.97	12	0.10	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
41	20240325	090628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-20	5	-0.39	11201620	2201	2.33	5090	5120	5080	6630	3570	5100	5089.33	0.83	0	-266	5300	5200	5140	5040	4980	5180	5020	51	1530	500	3060	10	1	10244824	520	-39.08	0.96	12	0.02	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.16	N	069410	500	51 억		85470	N	N	531	N	00	N
42	20240322	160627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	20	2	0.39	482817510	93527	129.01	5100	5240	5080	6600	3560	5080	5162.36	0.74	0	9371	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	522	-39.23	0.97	12	0.91	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.16	N	069410	500	51 억		75987	N	N	531	N	00	N
43	20240322	150629	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	50	2	0.98	465372470	90115	124.30	5100	5240	5080	6600	3560	5080	5164.21	0.74	0	9181	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	526	-39.46	0.97	12	0.88	-130.00	5266.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
44	20240322	140623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	60	2	1.18	400700310	77483	106.88	5100	5240	5080	6600	3560	5080	5171.46	0.74	0	10468	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	527	-39.54	0.98	12	0.76	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
45	20240322	130626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	80	2	1.57	369945610	71525	98.66	5100	5240	5080	6600	3560	5080	5172.26	0.74	0	13035	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	529	-39.69	0.98	12	0.70	-130.00	5266.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
46	20240322	120621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	60	2	1.18	361898600	69958	96.50	5100	5240	5080	6600	3560	5080	5173.08	0.74	0	12832	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	527	-39.54	0.98	12	0.68	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
47	20240322	110627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	80	2	1.57	321288900	62086	85.64	5100	5240	5080	6600	3560	5080	5174.90	0.74	0	12921	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	529	-39.69	0.98	12	0.61	-130.00	5266.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
48	20240322	100622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	140	2	2.76	275767410	53302	73.52	5100	5240	5080	6600	3560	5080	5173.68	0.74	0	13051	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	535	-40.15	0.99	12	0.52	-130.00	5266.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
49	20240322	090621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	30	2	0.59	15423670	3008	4.15	5100	5170	5080	6600	3560	5080	5127.55	0.74	0	-1043	5293	5186	5103	4996	4913	5240	5050	51	1520	500	3040	10	1	10244824	524	-39.31	0.97	12	0.03	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.16	N	069410	500	51 억		75987	N	N	1058	N	00	N
50	20240321	160624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	40	2	0.79	359350400	70572	150.14	5050	5210	5020	6550	3530	5040	5091.97	0.65	0	8632	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	520	-39.08	0.96	12	0.69	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.06	N	069410	500	51 억		66473	N	N	1058	N	00	N
51	20240321	150623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	50	2	0.99	347682780	68270	145.25	5050	5210	5020	6550	3530	5040	5092.76	0.65	0	8704	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	521	-39.15	0.97	12	0.67	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
52	20240321	140623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	70	2	1.39	280474880	54999	117.01	5050	5210	5020	6550	3530	5040	5099.64	0.65	0	8266	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	524	-39.31	0.97	12	0.54	-130.00	5266.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
53	20240321	130616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	80	2	1.59	263426390	51654	109.90	5050	5210	5020	6550	3530	5040	5099.83	0.65	0	8131	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	525	-39.38	0.97	12	0.50	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
54	20240321	120622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	111625280	22056	46.92	5050	5110	5020	6550	3530	5040	5060.99	0.65	0	-847	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	518	-38.92	0.96	12	0.22	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
55	20240321	110620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	80383160	15869	33.76	5050	5110	5020	6550	3530	5040	5065.42	0.65	0	-1214	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	518	-38.92	0.96	12	0.15	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
56	20240321	100624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	69838930	13777	29.31	5050	5110	5040	6550	3530	5040	5069.24	0.65	0	-1219	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	518	-38.92	0.96	12	0.13	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
57	20240321	090626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	50	2	0.99	5778050	1144	2.43	5050	5090	5050	6550	3530	5040	5050.74	0.65	0	506	5200	5120	5060	4980	4920	5090	4950	51	1510	500	3020	10	1	10244824	521	-39.15	0.97	12	0.01	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.06	N	069410	500	51 억		66473	N	N	81	N	00	N
58	20240320	160616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-10	5	-0.20	236884920	46959	66.24	5050	5140	5000	6560	3540	5050	5044.52	0.66	0	-1488	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	516	-38.77	0.96	12	0.46	-130.00	5266.00	8450	20230919	-40.36	4400	20230727	14.55	7600	-33.68	20240126	4960	1.61	20240208	8450	-40.36	20230919	4400	14.55	20230727	8.11	N	069410	500	51 억		67961	N	N	81	N	00	N
59	20240320	150618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-20	5	-0.40	223022110	44201	62.35	5050	5140	5000	6560	3540	5050	5045.63	0.66	0	-1321	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	515	-38.69	0.96	12	0.43	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4960	1.41	20240208	8450	-40.47	20230919	4400	14.32	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
60	20240320	140622	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-30	5	-0.59	183343440	36286	51.18	5050	5140	5010	6560	3540	5050	5052.73	0.66	0	-2830	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	514	-38.62	0.95	12	0.35	-130.00	5266.00	8450	20230919	-40.59	4400	20230727	14.09	7600	-33.95	20240126	4960	1.21	20240208	8450	-40.59	20230919	4400	14.09	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
61	20240320	130624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	10	2	0.20	147078850	29066	41.00	5050	5140	5030	6560	3540	5050	5060.17	0.66	0	-2957	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	518	-38.92	0.96	12	0.28	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
62	20240320	120616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	0	3	0.00	117655290	23230	32.77	5050	5140	5030	6560	3540	5050	5064.80	0.66	0	-2563	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	517	-38.85	0.96	12	0.23	-130.00	5266.00	8450	20230919	-40.24	4400	20230727	14.77	7600	-33.55	20240126	4960	1.81	20240208	8450	-40.24	20230919	4400	14.77	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
63	20240320	110618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-10	5	-0.20	86230890	16988	23.96	5050	5140	5040	6560	3540	5050	5075.99	0.66	0	-1679	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	516	-38.77	0.96	12	0.17	-130.00	5266.00	8450	20230919	-40.36	4400	20230727	14.55	7600	-33.68	20240126	4960	1.61	20240208	8450	-40.36	20230919	4400	14.55	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
64	20240320	100617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	0	3	0.00	57814270	11364	16.03	5050	5140	5040	6560	3540	5050	5087.49	0.66	0	-809	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	517	-38.85	0.96	12	0.11	-130.00	5266.00	8450	20230919	-40.24	4400	20230727	14.77	7600	-33.55	20240126	4960	1.81	20240208	8450	-40.24	20230919	4400	14.77	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
65	20240320	090615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	70	2	1.39	21341320	4186	5.90	5050	5140	5050	6560	3540	5050	5098.26	0.66	0	-478	5223	5136	5093	5006	4963	5115	4985	51	1510	500	3030	10	1	10244824	525	-39.38	0.97	12	0.04	-130.00	5266.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.11	N	069410	500	51 억		67961	N	N	38	N	00	N
66	20240319	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-90	5	-1.75	358733400	70724	170.67	5140	5180	5050	6680	3600	5140	5072.30	0.73	0	-6931	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	517	-38.85	0.96	12	0.69	-130.00	5266.00	8450	20230919	-40.24	4400	20230727	14.77	7600	-33.55	20240126	4960	1.81	20240208	8450	-40.24	20230919	4400	14.77	20230727	8.08	N	069410	500	51 억		74892	N	N	38	N	00	N
67	20240319	150618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-80	5	-1.56	292594460	57640	139.10	5140	5180	5060	6680	3600	5140	5076.24	0.73	0	-6704	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	518	-38.92	0.96	12	0.56	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
68	20240319	140618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-70	5	-1.36	242229810	47692	115.09	5140	5180	5060	6680	3600	5140	5079.04	0.73	0	-6420	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	519	-39.00	0.96	12	0.47	-130.00	5266.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
69	20240319	130549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-80	5	-1.56	214057570	42132	101.67	5140	5180	5060	6680	3600	5140	5080.64	0.73	0	-6853	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	518	-38.92	0.96	12	0.41	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
70	20240319	120615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	157629090	30999	74.81	5140	5180	5060	6680	3600	5140	5084.97	0.73	0	-3957	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	522	-39.23	0.97	12	0.30	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
71	20240319	110613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-70	5	-1.36	134566980	26470	63.88	5140	5180	5060	6680	3600	5140	5083.75	0.73	0	-1459	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	519	-39.00	0.96	12	0.26	-130.00	5266.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
72	20240319	100617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	0	3	0.00	92650800	18203	43.93	5140	5180	5060	6680	3600	5140	5089.86	0.73	0	-1140	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	527	-39.54	0.98	12	0.18	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
73	20240319	090616	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	40	2	0.78	6784900	1320	3.19	5140	5180	5140	6680	3600	5140	5140.08	0.73	0	30	5246	5192	5146	5092	5046	5220	5120	51	1540	500	3080	10	1	10244824	531	-39.85	0.98	12	0.01	-130.00	5266.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.08	N	069410	500	51 억		74892	N	N	223	N	00	N
74	20240318	160612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	20	2	0.39	212608270	41328	76.40	5120	5200	5100	6650	3590	5120	5144.47	0.67	0	5997	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	527	467.27	0.96	12	0.40	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.08	N	069410	500	51 억		68488	N	N	219	N	00	N
75	20240318	150614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	199292220	38737	71.61	5120	5200	5100	6650	3590	5120	5144.75	0.67	0	5662	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	528	468.18	0.96	12	0.38	11.00	5377.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
76	20240318	140613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	40	2	0.78	136765360	26545	49.07	5120	5200	5100	6650	3590	5120	5152.21	0.67	0	2365	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	529	469.09	0.96	12	0.26	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
77	20240318	130613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	60	2	1.17	119346140	23163	42.82	5120	5200	5100	6650	3590	5120	5152.45	0.67	0	2363	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	531	470.91	0.96	12	0.23	11.00	5377.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
78	20240318	120610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	70	2	1.37	97971680	19006	35.13	5120	5200	5100	6650	3590	5120	5154.78	0.67	0	2370	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	532	471.82	0.97	12	0.19	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
79	20240318	110613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	40	2	0.78	83791600	16259	30.06	5120	5200	5100	6650	3590	5120	5153.55	0.67	0	1962	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	529	469.09	0.96	12	0.16	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
80	20240318	100612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	50	2	0.98	59593010	11564	21.38	5120	5200	5100	6650	3590	5120	5153.32	0.67	0	1928	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	530	470.00	0.96	12	0.11	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
81	20240318	090610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	50	2	0.98	18003620	3512	6.49	5120	5170	5100	6650	3590	5120	5126.32	0.67	0	1402	5293	5206	5163	5076	5033	5185	5055	51	1530	500	3070	10	1	10244824	530	470.00	0.96	12	0.03	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.08	N	069410	500	51 억		68488	N	N	229	N	00	N
82	20240315	160606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-110	5	-2.10	268251820	51904	55.64	5180	5250	5120	6790	3670	5230	5169.06	0.68	0	-1976	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	525	465.45	0.95	12	0.51	11.00	5377.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.04	N	069410	500	51 억		69905	N	N	229	N	00	N
83	20240315	150542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-50	5	-0.96	222784580	43051	46.15	5180	5250	5120	6790	3670	5230	5174.90	0.68	0	-1934	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	531	470.91	0.96	12	0.42	11.00	5377.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
84	20240315	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-60	5	-1.15	152944370	29467	31.59	5180	5250	5160	6790	3670	5230	5190.36	0.68	0	-5146	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	530	470.00	0.96	12	0.29	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
85	20240315	130608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-30	5	-0.57	122332670	23548	25.24	5180	5250	5160	6790	3670	5230	5195.03	0.68	0	-4958	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	533	472.73	0.97	12	0.23	11.00	5377.00	8450	20230919	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
86	20240315	120608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-10	5	-0.19	108186400	20822	22.32	5180	5250	5160	6790	3670	5230	5195.77	0.68	0	-4807	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	535	474.55	0.97	12	0.20	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
87	20240315	110602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-20	5	-0.38	84457030	16265	17.44	5180	5250	5160	6790	3670	5230	5192.56	0.68	0	-4844	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	534	473.64	0.97	12	0.16	11.00	5377.00	8450	20230919	-38.34	4400	20230727	18.41	7600	-31.45	20240126	4960	5.04	20240208	8450	-38.34	20230919	4400	18.41	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
88	20240315	100606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-10	5	-0.19	70441670	13580	14.56	5180	5250	5160	6790	3670	5230	5187.16	0.68	0	-4935	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	535	474.55	0.97	12	0.13	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
89	20240315	090609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-40	5	-0.76	5314740	1024	1.10	5180	5220	5180	6790	3670	5230	5190.18	0.68	0	172	5543	5386	5293	5136	5043	5340	5090	51	1560	500	3130	10	1	10244824	532	471.82	0.97	12	0.01	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.04	N	069410	500	51 억		69905	N	N	120	N	00	N
90	20240314	160601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-40	5	-0.76	484580740	91503	95.41	5320	5450	5200	6850	3690	5270	5295.84	0.75	0	-7016	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	536	475.45	0.97	12	0.89	11.00	5377.00	8450	20230919	-38.11	4400	20230727	18.86	7600	-31.18	20240126	4960	5.44	20240208	8450	-38.11	20230919	4400	18.86	20230727	7.86	N	069410	500	51 억		76912	N	N	120	N	00	N
91	20240314	150604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	459005920	86618	90.32	5320	5450	5200	6850	3690	5270	5299.26	0.75	0	-8283	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	0.85	11.00	5377.00	8450	20230919	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
92	20240314	140603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	50	2	0.95	379556620	71470	74.52	5320	5450	5200	6850	3690	5270	5310.82	0.75	0	-8525	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	545	483.64	0.99	12	0.70	11.00	5377.00	8450	20230919	-37.04	4400	20230727	20.91	7600	-30.00	20240126	4960	7.26	20240208	8450	-37.04	20230919	4400	20.91	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
93	20240314	130600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	30	2	0.57	365937710	68896	71.84	5320	5450	5200	6850	3690	5270	5311.56	0.75	0	-8301	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	543	481.82	0.99	12	0.67	11.00	5377.00	8450	20230919	-37.28	4400	20230727	20.45	7600	-30.26	20240126	4960	6.85	20240208	8450	-37.28	20230919	4400	20.45	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
94	20240314	120601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	40	2	0.76	341333270	64258	67.00	5320	5450	5200	6850	3690	5270	5312.04	0.75	0	-8414	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	544	482.73	0.99	12	0.63	11.00	5377.00	8450	20230919	-37.16	4400	20230727	20.68	7600	-30.13	20240126	4960	7.06	20240208	8450	-37.16	20230919	4400	20.68	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
95	20240314	110601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	70	2	1.33	301169290	56682	59.10	5320	5450	5200	6850	3690	5270	5313.45	0.75	0	-7625	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	547	485.45	0.99	12	0.55	11.00	5377.00	8450	20230919	-36.80	4400	20230727	21.36	7600	-29.74	20240126	4960	7.66	20240208	8450	-36.80	20230919	4400	21.36	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
96	20240314	100605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	60	2	1.14	179131640	33845	35.29	5320	5390	5200	6850	3690	5270	5292.83	0.75	0	-4036	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	546	484.55	0.99	12	0.33	11.00	5377.00	8450	20230919	-36.92	4400	20230727	21.14	7600	-29.87	20240126	4960	7.46	20240208	8450	-36.92	20230919	4400	21.14	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
97	20240314	090603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	50	2	0.95	56729280	10633	11.09	5320	5390	5290	6850	3690	5270	5336.33	0.75	0	812	5370	5320	5240	5190	5110	5345	5215	51	1580	500	3160	10	1	10244824	545	483.64	0.99	12	0.10	11.00	5377.00	8450	20230919	-37.04	4400	20230727	20.91	7600	-30.00	20240126	4960	7.26	20240208	8450	-37.04	20230919	4400	20.91	20230727	7.86	N	069410	500	51 억		76912	N	N	708	N	00	N
98	20240313	160556	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-20	5	-0.38	486703910	93578	33.22	5260	5290	5160	6870	3710	5290	5201.05	0.65	0	7613	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	540	479.09	0.98	12	0.91	11.00	5377.00	8450	20230919	-37.63	4400	20230727	19.77	7600	-30.66	20240126	4960	6.25	20240208	8450	-37.63	20230919	4400	19.77	20230727	7.85	N	069410	500	51 억		66486	N	N	708	N	00	N
99	20240313	150555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-70	5	-1.32	475337960	91420	32.46	5260	5290	5160	6870	3710	5290	5199.50	0.65	0	8014	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	535	474.55	0.97	12	0.89	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
100	20240313	140600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-80	5	-1.51	426700820	82114	29.15	5260	5290	5160	6870	3710	5290	5196.44	0.65	0	5658	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	534	473.64	0.97	12	0.80	11.00	5377.00	8450	20230919	-38.34	4400	20230727	18.41	7600	-31.45	20240126	4960	5.04	20240208	8450	-38.34	20230919	4400	18.41	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
101	20240313	130602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-120	5	-2.27	390690140	75149	26.68	5260	5290	5160	6870	3710	5290	5198.87	0.65	0	8614	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	530	470.00	0.96	12	0.73	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
102	20240313	120559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-80	5	-1.51	330193780	63459	22.53	5260	5290	5160	6870	3710	5290	5203.26	0.65	0	9479	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	534	473.64	0.97	12	0.62	11.00	5377.00	8450	20230919	-38.34	4400	20230727	18.41	7600	-31.45	20240126	4960	5.04	20240208	8450	-38.34	20230919	4400	18.41	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
103	20240313	110556	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-50	5	-0.95	269953720	51890	18.42	5260	5290	5160	6870	3710	5290	5202.42	0.65	0	6434	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	537	476.36	0.97	12	0.51	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
104	20240313	100554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-90	5	-1.70	247344970	47557	16.88	5260	5290	5160	6870	3710	5290	5201.02	0.65	0	6632	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	533	472.73	0.97	12	0.46	11.00	5377.00	8450	20230919	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
105	20240313	090557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-50	5	-0.95	18911030	3603	1.28	5260	5290	5240	6870	3710	5290	5248.69	0.65	0	-2284	5583	5436	5263	5116	4943	5510	5190	51	1580	500	3170	10	1	10244824	537	476.36	0.97	12	0.04	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	7.85	N	069410	500	51 억		66486	N	N	91	N	00	N
106	20240312	160549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	150	2	2.92	1485403160	280288	518.06	5140	5410	5090	6680	3600	5140	5299.56	0.73	0	-8044	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	542	480.91	0.98	12	2.74	11.00	5377.00	8450	20230919	-37.40	4400	20230727	20.23	7600	-30.39	20240126	4960	6.65	20240208	8450	-37.40	20230919	4400	20.23	20230727	8.00	N	069410	500	51 억		74335	N	N	91	N	00	N
107	20240312	150548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	110	2	2.14	1445423890	272703	504.04	5140	5410	5090	6680	3600	5140	5300.36	0.73	0	-5965	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	538	477.27	0.98	12	2.66	11.00	5377.00	8450	20230919	-37.87	4400	20230727	19.32	7600	-30.92	20240126	4960	5.85	20240208	8450	-37.87	20230919	4400	19.32	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
108	20240312	140544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	100	2	1.95	1349792160	254374	470.17	5140	5410	5090	6680	3600	5140	5306.33	0.73	0	-12555	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	537	476.36	0.97	12	2.48	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
109	20240312	130526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	170	2	3.31	1201150340	226108	417.92	5140	5410	5090	6680	3600	5140	5312.29	0.73	0	-18077	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	544	482.73	0.99	12	2.21	11.00	5377.00	8450	20230919	-37.16	4400	20230727	20.68	7600	-30.13	20240126	4960	7.06	20240208	8450	-37.16	20230919	4400	20.68	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
110	20240312	120553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5360	220	2	4.28	1058812940	199507	368.75	5140	5410	5090	6680	3600	5140	5307.15	0.73	0	-21714	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	549	487.27	1.00	12	1.95	11.00	5377.00	8450	20230919	-36.57	4400	20230727	21.82	7600	-29.47	20240126	4960	8.06	20240208	8450	-36.57	20230919	4400	21.82	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
111	20240312	110550	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	190	2	3.70	809618580	152808	282.44	5140	5410	5090	6680	3600	5140	5298.27	0.73	0	-21865	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	546	484.55	0.99	12	1.49	11.00	5377.00	8450	20230919	-36.92	4400	20230727	21.14	7600	-29.87	20240126	4960	7.46	20240208	8450	-36.92	20230919	4400	21.14	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
112	20240312	100549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-30	5	-0.58	50365500	9854	18.21	5140	5170	5090	6680	3600	5140	5111.17	0.73	0	-1281	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	524	464.55	0.95	12	0.10	11.00	5377.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
113	20240312	090549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	16239980	3173	5.86	5140	5170	5100	6680	3600	5140	5118.18	0.73	0	-1786	5300	5220	5150	5070	5000	5260	5110	51	1540	500	3080	10	1	10244824	522	463.64	0.95	12	0.03	11.00	5377.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.00	N	069410	500	51 억		74335	N	N	83	N	00	N
114	20240311	160548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	276117980	53701	97.85	5100	5230	5080	6700	3620	5160	5141.78	0.76	0	-3952	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	527	467.27	0.96	12	0.52	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.10	N	069410	500	51 억		77947	N	N	83	N	00	N
115	20240311	150549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	265417580	51617	94.06	5100	5230	5080	6700	3620	5160	5142.06	0.76	0	-3672	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	527	467.27	0.96	12	0.50	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
116	20240311	140546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	235595330	45794	83.45	5100	5230	5080	6700	3620	5160	5144.68	0.76	0	-2671	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	527	467.27	0.96	12	0.45	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
117	20240311	130548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-10	5	-0.19	229157030	44539	81.16	5100	5230	5080	6700	3620	5160	5145.09	0.76	0	-2205	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	528	468.18	0.96	12	0.43	11.00	5377.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
118	20240311	120548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	189338830	36827	67.11	5100	5230	5080	6700	3620	5160	5141.30	0.76	0	4422	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	527	467.27	0.96	12	0.36	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
119	20240311	110544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-10	5	-0.19	146842340	28549	52.02	5100	5230	5080	6700	3620	5160	5143.52	0.76	0	9175	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	528	468.18	0.96	12	0.28	11.00	5377.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
120	20240311	100538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	0	3	0.00	56661740	11058	20.15	5100	5190	5080	6700	3620	5160	5124.05	0.76	0	2628	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	529	469.09	0.96	12	0.11	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
121	20240311	090541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	21305160	4180	7.62	5100	5140	5080	6700	3620	5160	5096.93	0.76	0	279	5333	5246	5163	5076	4993	5290	5120	51	1540	500	3090	10	1	10244824	527	467.27	0.96	12	0.04	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.10	N	069410	500	51 억		77947	N	N	286	N	00	N
122	20240308	160546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	70	2	1.38	281972160	54698	74.03	5110	5250	5080	6610	3570	5090	5156.10	0.72	0	3676	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	529	469.09	0.96	12	0.53	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.33	N	069410	500	51 억		73951	N	N	286	N	00	N
123	20240308	150544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	60	2	1.18	255975200	49644	67.19	5110	5250	5080	6610	3570	5090	5157.37	0.72	0	2738	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	528	468.18	0.96	12	0.48	11.00	5377.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
124	20240308	140541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	70	2	1.38	186604550	36098	48.86	5110	5250	5110	6610	3570	5090	5171.30	0.72	0	2269	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	529	469.09	0.96	12	0.35	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
125	20240308	130540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	80	2	1.57	176700480	34180	46.26	5110	5250	5110	6610	3570	5090	5171.74	0.72	0	3228	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	530	470.00	0.96	12	0.33	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
126	20240308	120541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	110	2	2.16	147848910	28599	38.71	5110	5250	5110	6610	3570	5090	5172.17	0.72	0	5276	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	533	472.73	0.97	12	0.28	11.00	5377.00	8450	20230919	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
127	20240308	110541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	100	2	1.96	91105280	17681	23.93	5110	5200	5110	6610	3570	5090	5155.89	0.72	0	6188	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	532	471.82	0.97	12	0.17	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
128	20240308	100537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	50	2	0.98	56479090	10983	14.86	5110	5200	5110	6610	3570	5090	5146.81	0.72	0	3355	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	527	467.27	0.96	12	0.11	11.00	5377.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
129	20240308	090537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	100	2	1.96	26020710	5064	6.85	5110	5200	5110	6610	3570	5090	5148.14	0.72	0	2783	5283	5186	5103	5006	4923	5145	4965	51	1520	500	3050	10	1	10244824	532	471.82	0.97	12	0.05	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.33	N	069410	500	51 억		73951	N	N	0	N	00	N
130	20240307	160538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-10	5	-0.20	375404640	73711	105.39	5100	5200	5020	6630	3570	5100	5092.93	0.53	0	19128	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	521	462.73	0.95	12	0.72	11.00	5377.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
131	20240307	150520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	90	2	1.76	324674450	63854	91.30	5100	5190	5020	6630	3570	5100	5084.64	0.53	0	19636	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	532	471.82	0.97	12	0.62	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
132	20240307	140531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	242244510	47756	68.28	5100	5150	5020	6630	3570	5100	5072.55	0.53	0	12627	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	519	460.91	0.94	12	0.47	11.00	5377.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
133	20240307	130533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	228316800	45014	64.36	5100	5150	5020	6630	3570	5100	5072.13	0.53	0	12358	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	519	460.91	0.94	12	0.44	11.00	5377.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
134	20240307	120534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-20	5	-0.39	214387340	42266	60.43	5100	5150	5020	6630	3570	5100	5072.34	0.53	0	13202	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	520	461.82	0.94	12	0.41	11.00	5377.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
135	20240307	110538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	202005070	39833	56.95	5100	5150	5020	6630	3570	5100	5071.30	0.53	0	12950	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	519	460.91	0.94	12	0.39	11.00	5377.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
136	20240307	100534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-40	5	-0.78	149507510	29468	42.13	5100	5150	5020	6630	3570	5100	5073.55	0.53	0	5187	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	518	460.00	0.94	12	0.29	11.00	5377.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
137	20240307	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	30	2	0.59	39281320	7702	11.01	5100	5150	5040	6630	3570	5100	5100.15	0.53	0	3143	5320	5210	5150	5040	4980	5180	5010	51	1530	500	3060	10	1	10244824	526	466.36	0.95	12	0.08	11.00	5377.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.38	N	069410	500	51 억		54586	N	N	24	N	00	N
138	20240306	160533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-70	5	-1.35	357648090	69725	56.97	5160	5260	5090	6720	3620	5170	5129.36	0.55	0	-1962	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	522	463.64	0.95	12	0.68	11.00	5377.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.41	N	069410	500	51 억		56547	N	N	24	N	00	N
139	20240306	150534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-50	5	-0.97	270492490	52670	43.03	5160	5260	5090	6720	3620	5170	5135.48	0.55	0	-4053	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	525	465.45	0.95	12	0.51	11.00	5377.00	8450	20230919	-39.41	4400	20230727	16.36	7600	-32.63	20240126	4960	3.23	20240208	8450	-39.41	20230919	4400	16.36	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
140	20240306	140534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-60	5	-1.16	212779050	41371	33.80	5160	5260	5100	6720	3620	5170	5143.06	0.55	0	-152	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	524	464.55	0.95	12	0.40	11.00	5377.00	8450	20230919	-39.53	4400	20230727	16.14	7600	-32.76	20240126	4960	3.02	20240208	8450	-39.53	20230919	4400	16.14	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
141	20240306	130535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-40	5	-0.77	181442790	35243	28.80	5160	5260	5100	6720	3620	5170	5148.21	0.55	0	2655	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	526	466.36	0.95	12	0.34	11.00	5377.00	8450	20230919	-39.29	4400	20230727	16.59	7600	-32.50	20240126	4960	3.43	20240208	8450	-39.29	20230919	4400	16.59	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
142	20240306	120536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	99167530	19177	15.67	5160	5260	5130	6720	3620	5170	5171.18	0.55	0	2493	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	531	470.91	0.96	12	0.19	11.00	5377.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
143	20240306	110532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	58339440	11267	9.21	5160	5260	5130	6720	3620	5170	5178.05	0.55	0	-1051	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	531	470.91	0.96	12	0.11	11.00	5377.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
144	20240306	100524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	50	2	0.97	48477150	9362	7.65	5160	5260	5130	6720	3620	5170	5178.25	0.55	0	-1016	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	535	474.55	0.97	12	0.09	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
145	20240306	090532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	18989260	3683	3.01	5160	5180	5130	6720	3620	5170	5155.11	0.55	0	-897	5370	5270	5190	5090	5010	5230	5050	51	1550	500	3100	10	1	10244824	531	470.91	0.96	12	0.04	11.00	5377.00	8450	20230919	-38.70	4400	20230727	17.73	7600	-31.84	20240126	4960	4.44	20240208	8450	-38.70	20230919	4400	17.73	20230727	8.41	N	069410	500	51 억		56547	N	N	145	N	00	N
146	20240305	160529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-120	5	-2.27	624896350	120452	189.06	5210	5290	5110	6870	3710	5290	5188.00	0.62	0	-7277	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	530	470.00	0.96	12	1.18	11.00	5377.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4960	4.23	20240208	8450	-38.82	20230919	4400	17.50	20230727	8.42	N	069410	500	51 억		63824	N	N	145	N	00	N
147	20240305	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	-130	5	-2.46	597549660	115156	180.74	5210	5290	5110	6870	3710	5290	5189.04	0.62	0	-7132	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	529	469.09	0.96	12	1.12	11.00	5377.00	8450	20230919	-38.93	4400	20230727	17.27	7600	-32.11	20240126	4960	4.03	20240208	8450	-38.93	20230919	4400	17.27	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
148	20240305	140524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-140	5	-2.65	546225290	105215	165.14	5210	5290	5110	6870	3710	5290	5191.52	0.62	0	-8508	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	528	468.18	0.96	12	1.03	11.00	5377.00	8450	20230919	-39.05	4400	20230727	17.05	7600	-32.24	20240126	4960	3.83	20240208	8450	-39.05	20230919	4400	17.05	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
149	20240305	130528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-90	5	-1.70	503817220	96998	152.24	5210	5290	5110	6870	3710	5290	5194.10	0.62	0	-5434	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	533	472.73	0.97	12	0.95	11.00	5377.00	8450	20230919	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
150	20240305	120527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-100	5	-1.89	472986840	91049	142.91	5210	5290	5110	6870	3710	5290	5194.86	0.62	0	-2853	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	532	471.82	0.97	12	0.89	11.00	5377.00	8450	20230919	-38.58	4400	20230727	17.95	7600	-31.71	20240126	4960	4.64	20240208	8450	-38.58	20230919	4400	17.95	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
151	20240305	110527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-90	5	-1.70	440119180	84697	132.94	5210	5290	5110	6870	3710	5290	5196.40	0.62	0	115	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	533	472.73	0.97	12	0.83	11.00	5377.00	8450	20230919	-38.46	4400	20230727	18.18	7600	-31.58	20240126	4960	4.84	20240208	8450	-38.46	20230919	4400	18.18	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
152	20240305	100523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-70	5	-1.32	400434390	77054	120.94	5210	5290	5110	6870	3710	5290	5196.80	0.62	0	1472	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	535	474.55	0.97	12	0.75	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
153	20240305	090524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-70	5	-1.32	203249590	38921	61.09	5210	5290	5170	6870	3710	5290	5222.11	0.62	0	7112	5410	5350	5290	5230	5170	5380	5260	51	1580	500	3170	10	1	10244824	535	474.55	0.97	12	0.38	11.00	5377.00	8450	20230919	-38.22	4400	20230727	18.64	7600	-31.32	20240126	4960	5.24	20240208	8450	-38.22	20230919	4400	18.64	20230727	8.42	N	069410	500	51 억		63824	N	N	243	N	00	N
154	20240304	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	50	2	0.95	332468210	62955	120.35	5250	5350	5230	6810	3670	5240	5281.05	0.73	0	-11339	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	542	480.91	0.98	12	0.61	11.00	5377.00	8450	20230919	-37.40	4400	20230727	20.23	7600	-30.39	20240126	4960	6.65	20240208	8450	-37.40	20230919	4400	20.23	20230727	8.39	N	069410	500	51 억		74299	N	N	231	N	00	N
155	20240304	150522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	0	3	0.00	276771300	52361	100.10	5250	5350	5230	6810	3670	5240	5285.83	0.73	0	-7742	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	537	476.36	0.97	12	0.51	11.00	5377.00	8450	20230919	-37.99	4400	20230727	19.09	7600	-31.05	20240126	4960	5.65	20240208	8450	-37.99	20230919	4400	19.09	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
156	20240304	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	10	2	0.19	254332360	48083	91.92	5250	5350	5230	6810	3670	5240	5289.44	0.73	0	-7258	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	538	477.27	0.98	12	0.47	11.00	5377.00	8450	20230919	-37.87	4400	20230727	19.32	7600	-30.92	20240126	4960	5.85	20240208	8450	-37.87	20230919	4400	19.32	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
157	20240304	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	20	2	0.38	209717550	39579	75.67	5250	5350	5240	6810	3670	5240	5298.71	0.73	0	-3375	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	539	478.18	0.98	12	0.39	11.00	5377.00	8450	20230919	-37.75	4400	20230727	19.55	7600	-30.79	20240126	4960	6.05	20240208	8450	-37.75	20230919	4400	19.55	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
158	20240304	120456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	40	2	0.76	184009990	34707	66.35	5250	5350	5240	6810	3670	5240	5301.81	0.73	0	-644	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	541	480.00	0.98	12	0.34	11.00	5377.00	8450	20230919	-37.51	4400	20230727	20.00	7600	-30.53	20240126	4960	6.45	20240208	8450	-37.51	20230919	4400	20.00	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
159	20240304	110515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	60	2	1.15	171024500	32251	61.66	5250	5350	5240	6810	3670	5240	5302.92	0.73	0	463	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	543	481.82	0.99	12	0.31	11.00	5377.00	8450	20230919	-37.28	4400	20230727	20.45	7600	-30.26	20240126	4960	6.85	20240208	8450	-37.28	20230919	4400	20.45	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
160	20240304	100516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	100	2	1.91	139375660	26304	50.29	5250	5350	5240	6810	3670	5240	5298.65	0.73	0	-439	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	547	485.45	0.99	12	0.26	11.00	5377.00	8450	20230919	-36.80	4400	20230727	21.36	7600	-29.74	20240126	4960	7.66	20240208	8450	-36.80	20230919	4400	21.36	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N
161	20240304	090517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	60	2	1.15	17851020	3393	6.49	5250	5340	5250	6810	3670	5240	5261.13	0.73	0	435	5373	5306	5263	5196	5153	5285	5175	51	1570	500	3140	10	1	10244824	543	481.82	0.99	12	0.03	11.00	5377.00	8450	20230919	-37.28	4400	20230727	20.45	7600	-30.26	20240126	4960	6.85	20240208	8450	-37.28	20230919	4400	20.45	20230727	8.39	N	069410	500	51 억		74299	N	N	9	N	00	N