KissMeData/411080/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	161228	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-1240	5	-9.89	22926769820	1942073	11.67	12170	12450	11200	16300	8780	12540	11807.79	0.13	0	8506	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1706	376.67	4.18	12	12.87	30.00	2701.00	19400	20230330	-41.75	6570	20231031	71.99	14900	-24.16	20240129	7560	49.47	20240118	19400	-41.75	20230330	6570	71.99	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
3	20240329	151230	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-1180	5	-9.41	22146815400	1873030	11.26	12170	12450	11200	16300	8780	12540	11824.00	0.13	0	5239	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1715	378.67	4.21	12	12.41	30.00	2701.00	19400	20230330	-41.44	6570	20231031	72.91	14900	-23.76	20240129	7560	50.26	20240118	19400	-41.44	20230330	6570	72.91	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
4	20240329	141224	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-1140	5	-9.09	20468647760	1724633	10.36	12170	12450	11340	16300	8780	12540	11868.35	0.13	0	-6617	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1721	380.00	4.22	12	11.43	30.00	2701.00	19400	20230330	-41.24	6570	20231031	73.52	14900	-23.49	20240129	7560	50.79	20240118	19400	-41.24	20230330	6570	73.52	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
5	20240329	131203	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-1050	5	-8.37	19358329420	1627745	9.78	12170	12450	11340	16300	8780	12540	11892.67	0.13	0	2789	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1734	383.00	4.25	12	10.78	30.00	2701.00	19400	20230330	-40.77	6570	20231031	74.89	14900	-22.89	20240129	7560	51.98	20240118	19400	-40.77	20230330	6570	74.89	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
6	20240329	121217	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-1120	5	-8.93	18111916410	1518798	9.13	12170	12450	11340	16300	8780	12540	11925.10	0.13	0	3276	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1724	380.67	4.23	12	10.06	30.00	2701.00	19400	20230330	-41.13	6570	20231031	73.82	14900	-23.36	20240129	7560	51.06	20240118	19400	-41.13	20230330	6570	73.82	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
7	20240329	111203	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-840	5	-6.70	9111414600	764125	4.59	12170	12340	11610	16300	8780	12540	11923.86	0.13	0	38693	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1766	390.00	4.33	12	5.06	30.00	2701.00	19400	20230330	-39.69	6570	20231031	78.08	14900	-21.48	20240129	7560	54.76	20240118	19400	-39.69	20230330	6570	78.08	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
8	20240329	101203	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-790	5	-6.30	7152004600	597940	3.59	12170	12340	11690	16300	8780	12540	11960.93	0.13	0	22776	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1774	391.67	4.35	12	3.96	30.00	2701.00	19400	20230330	-39.43	6570	20231031	78.84	14900	-21.14	20240129	7560	55.42	20240118	19400	-39.43	20230330	6570	78.84	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
9	20240329	091203	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-610	5	-4.86	3309469830	273975	1.65	12170	12340	11860	16300	8780	12540	12079.21	0.13	0	-1641	14680	13610	12250	11180	9820	14145	11715	15	3760	100	7770	10	1	15095238	1801	397.67	4.42	12	1.81	30.00	2701.00	19400	20230330	-38.51	6570	20231031	81.58	14900	-19.93	20240129	7560	57.80	20240118	19400	-38.51	20230330	6570	81.58	20231031	1.98	N	411080	100	15 억		19586	N	N	0	N	01	N
10	20240328	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	1280	2	11.37	207451394740	16527247	98.81	11120	13320	10890	14630	7890	11260	12552.22	0.21	0	-14361	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1893	418.00	4.64	12	109.49	30.00	2701.00	19400	20230330	-35.36	6570	20231031	90.87	14900	-15.84	20240129	7560	65.87	20240118	19400	-35.36	20230330	6570	90.87	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
11	20240328	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	1300	2	11.55	204679798910	16304673	97.48	11120	13320	10890	14630	7890	11260	12553.48	0.21	0	-3123	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1896	418.67	4.65	12	108.01	30.00	2701.00	19400	20230330	-35.26	6570	20231031	91.17	14900	-15.70	20240129	7560	66.14	20240118	19400	-35.26	20230330	6570	91.17	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
12	20240328	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	1460	2	12.97	194891604690	15520962	92.80	11120	13320	10890	14630	7890	11260	12556.70	0.21	0	-30221	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1920	424.00	4.71	12	102.82	30.00	2701.00	19400	20230330	-34.43	6570	20231031	93.61	14900	-14.63	20240129	7560	68.25	20240118	19400	-34.43	20230330	6570	93.61	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
13	20240328	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	1730	2	15.36	178685963970	14257004	85.24	11120	13320	10890	14630	7890	11260	12533.24	0.21	0	-31252	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1961	433.00	4.81	12	94.45	30.00	2701.00	19400	20230330	-33.04	6570	20231031	97.72	14900	-12.82	20240129	7560	71.83	20240118	19400	-33.04	20230330	6570	97.72	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
14	20240328	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	1710	2	15.19	142381914170	11458399	68.51	11120	13320	10890	14630	7890	11260	12426.03	0.21	0	15581	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1958	432.33	4.80	12	75.91	30.00	2701.00	19400	20230330	-33.14	6570	20231031	97.41	14900	-12.95	20240129	7560	71.56	20240118	19400	-33.14	20230330	6570	97.41	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
15	20240328	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	1710	2	15.19	102945991100	8347477	49.91	11120	13320	10890	14630	7890	11260	12332.64	0.21	0	-25190	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1958	432.33	4.80	12	55.30	30.00	2701.00	19400	20230330	-33.14	6570	20231031	97.41	14900	-12.95	20240129	7560	71.56	20240118	19400	-33.14	20230330	6570	97.41	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
16	20240328	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	-240	5	-2.13	23226542600	2009172	12.01	11120	12020	10980	14630	7890	11260	11560.32	0.21	0	9323	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1663	367.33	4.08	12	13.31	30.00	2701.00	19400	20230330	-43.20	6570	20231031	67.73	14900	-26.04	20240129	7560	45.77	20240118	19400	-43.20	20230330	6570	67.73	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
17	20240328	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	110	2	0.98	6346136230	558766	3.34	11120	11660	11000	14630	7890	11260	11357.48	0.21	0	33419	13600	12430	11530	10360	9460	11980	9910	15	3370	100	6980	10	1	15095238	1716	379.00	4.21	12	3.70	30.00	2701.00	19400	20230330	-41.39	6570	20231031	73.06	14900	-23.69	20240129	7560	50.40	20240118	19400	-41.39	20230330	6570	73.06	20231031	2.37	N	411080	100	15 억		31715	N	N	0	N	00	N
18	20240327	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	990	2	9.64	197828294060	16626527	2510.87	12300	12700	10630	13350	7190	10270	11899.22	1.80	0	-98476	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1700	375.33	4.17	12	110.14	30.00	2701.00	19400	20230330	-41.96	6570	20231031	71.39	14900	-24.43	20240129	7560	48.94	20240118	19400	-41.96	20230330	6570	71.39	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
19	20240327	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	950	2	9.25	194263637330	16307898	2462.75	12300	12700	10630	13350	7190	10270	11912.24	1.80	0	-113666	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1694	374.00	4.15	12	108.03	30.00	2701.00	19400	20230330	-42.16	6570	20231031	70.78	14900	-24.70	20240129	7560	48.41	20240118	19400	-42.16	20230330	6570	70.78	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
20	20240327	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	1480	2	14.41	144401771910	12206866	1843.43	12300	12600	10630	13350	7190	10270	11829.55	1.80	0	-113614	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1774	391.67	4.35	12	80.87	30.00	2701.00	19400	20230330	-39.43	6570	20231031	78.84	14900	-21.14	20240129	7560	55.42	20240118	19400	-39.43	20230330	6570	78.84	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
21	20240327	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	1620	2	15.77	121888853010	10314764	1557.69	12300	12600	10630	13350	7190	10270	11816.93	1.80	0	-113697	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1795	396.33	4.40	12	68.33	30.00	2701.00	19400	20230330	-38.71	6570	20231031	80.97	14900	-20.20	20240129	7560	57.28	20240118	19400	-38.71	20230330	6570	80.97	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
22	20240327	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	600	2	5.84	63407618800	5368597	810.74	12300	12600	10630	13350	7190	10270	11810.84	1.80	0	-91378	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1641	362.33	4.02	12	35.56	30.00	2701.00	19400	20230330	-43.97	6570	20231031	65.45	14900	-27.05	20240129	7560	43.78	20240118	19400	-43.97	20230330	6570	65.45	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
23	20240327	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	800	2	7.79	56848101050	4761610	719.08	12300	12600	11070	13350	7190	10270	11938.84	1.80	0	-76667	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1671	369.00	4.10	12	31.54	30.00	2701.00	19400	20230330	-42.94	6570	20231031	68.49	14900	-25.70	20240129	7560	46.43	20240118	19400	-42.94	20230330	6570	68.49	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
24	20240327	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	1550	2	15.09	48733798160	4044233	610.74	12300	12600	11450	13350	7190	10270	12050.20	1.80	0	-76807	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1784	394.00	4.38	12	26.79	30.00	2701.00	19400	20230330	-39.07	6570	20231031	79.91	14900	-20.67	20240129	7560	56.35	20240118	19400	-39.07	20230330	6570	79.91	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
25	20240327	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	1810	2	17.62	23094148950	1890192	285.45	12300	12580	11800	13350	7190	10270	12217.89	1.80	0	-75354	11430	10850	9690	9110	7950	11140	9400	15	3080	100	6360	10	1	15095238	1824	402.67	4.47	12	12.52	30.00	2701.00	19400	20230330	-37.73	6570	20231031	83.87	14900	-18.93	20240129	7560	59.79	20240118	19400	-37.73	20230330	6570	83.87	20231031	2.35	N	411080	100	15 억		271282	N	N	0	N	00	N
26	20240326	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6419904730	649624	2044.90	8630	10270	8530	10270	5530	7900	9882.48	1.76	0	51975	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.30	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
27	20240326	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6417018860	649343	2044.02	8630	10270	8530	10270	5530	7900	9882.33	1.76	0	51957	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.30	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
28	20240326	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6388950950	646610	2035.41	8630	10270	8530	10270	5530	7900	9880.69	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.28	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
29	20240326	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6352174080	643029	2024.14	8630	10270	8530	10270	5530	7900	9878.52	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.26	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
30	20240326	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6323962390	640282	2015.49	8630	10270	8530	10270	5530	7900	9876.84	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.24	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
31	20240326	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6285521780	636539	2003.71	8630	10270	8530	10270	5530	7900	9874.53	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.22	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
32	20240326	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	6165229270	624826	1966.84	8630	10270	8530	10270	5530	7900	9867.11	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	4.14	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
33	20240326	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	2370	1	30.00	5580578710	567898	1787.64	8630	10270	8530	10270	5530	7900	9826.73	1.76	0	51982	8026	7962	7906	7842	7786	7995	7875	15	2370	100	4890	10	1	15095238	1550	342.33	3.80	12	3.76	30.00	2701.00	19400	20230330	-47.06	6570	20231031	56.32	14900	-31.07	20240129	7560	35.85	20240118	19400	-47.06	20230330	6570	56.32	20231031	2.31	N	411080	100	15 억		265904	N	N	0	N	00	N
34	20240325	161242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	50	2	0.64	241838040	30616	50.41	7860	7970	7850	10200	5500	7850	7899.07	1.77	0	210	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1193	263.33	2.92	12	0.20	30.00	2701.00	19400	20230330	-59.28	6570	20231031	20.24	14900	-46.98	20240129	7560	4.50	20240118	19400	-59.28	20230330	6570	20.24	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
35	20240325	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	30	2	0.38	217564220	27541	45.34	7860	7970	7850	10200	5500	7850	7899.65	1.77	0	-159	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1190	262.67	2.92	12	0.18	30.00	2701.00	19400	20230330	-59.38	6570	20231031	19.94	14900	-47.11	20240129	7560	4.23	20240118	19400	-59.38	20230330	6570	19.94	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
36	20240325	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	60	2	0.76	160336480	20265	33.37	7860	7970	7850	10200	5500	7850	7911.99	1.77	0	-424	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1194	263.67	2.93	12	0.13	30.00	2701.00	19400	20230330	-59.23	6570	20231031	20.40	14900	-46.91	20240129	7560	4.63	20240118	19400	-59.23	20230330	6570	20.40	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
37	20240325	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	80	2	1.02	124323250	15711	25.87	7860	7970	7850	10200	5500	7850	7913.13	1.77	0	-451	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1197	264.33	2.94	12	0.10	30.00	2701.00	19400	20230330	-59.12	6570	20231031	20.70	14900	-46.78	20240129	7560	4.89	20240118	19400	-59.12	20230330	6570	20.70	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
38	20240325	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	70	2	0.89	112832230	14259	23.48	7860	7970	7850	10200	5500	7850	7913.05	1.77	0	-420	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1196	264.00	2.93	12	0.09	30.00	2701.00	19400	20230330	-59.18	6570	20231031	20.55	14900	-46.85	20240129	7560	4.76	20240118	19400	-59.18	20230330	6570	20.55	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
39	20240325	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	90	2	1.15	84041010	10622	17.49	7860	7970	7850	10200	5500	7850	7911.98	1.77	0	-430	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1199	264.67	2.94	12	0.07	30.00	2701.00	19400	20230330	-59.07	6570	20231031	20.85	14900	-46.71	20240129	7560	5.03	20240118	19400	-59.07	20230330	6570	20.85	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
40	20240325	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	80	2	1.02	41536010	5249	8.64	7860	7970	7850	10200	5500	7850	7913.13	1.77	0	-920	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1197	264.33	2.94	12	0.03	30.00	2701.00	19400	20230330	-59.12	6570	20231031	20.70	14900	-46.78	20240129	7560	4.89	20240118	19400	-59.12	20230330	6570	20.70	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
41	20240325	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	50	2	0.64	13517520	1713	2.82	7860	7970	7850	10200	5500	7850	7891.14	1.77	0	-1124	8210	8030	7940	7760	7670	7985	7715	15	2350	100	4860	10	1	15095238	1193	263.33	2.92	12	0.01	30.00	2701.00	19400	20230330	-59.28	6570	20231031	20.24	14900	-46.98	20240129	7560	4.50	20240118	19400	-59.28	20230330	6570	20.24	20231031	2.34	N	411080	100	15 억		266565	N	N	0	N	00	N
42	20240322	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-90	5	-1.13	466807660	59267	109.58	8120	8120	7850	10320	5560	7940	7876.55	1.91	0	-19007	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1185	261.67	2.91	12	0.39	30.00	2701.00	19400	20230330	-59.54	6570	20231031	19.48	14900	-47.32	20240129	7560	3.84	20240118	19400	-59.54	20230330	6570	19.48	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
43	20240322	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-70	5	-0.88	440387820	55904	103.36	8120	8120	7850	10320	5560	7940	7877.57	1.91	0	-18081	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1188	262.33	2.91	12	0.37	30.00	2701.00	19400	20230330	-59.43	6570	20231031	19.79	14900	-47.18	20240129	7560	4.10	20240118	19400	-59.43	20230330	6570	19.79	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
44	20240322	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-90	5	-1.13	360132250	45695	84.49	8120	8120	7850	10320	5560	7940	7881.22	1.91	0	-14372	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1185	261.67	2.91	12	0.30	30.00	2701.00	19400	20230330	-59.54	6570	20231031	19.48	14900	-47.32	20240129	7560	3.84	20240118	19400	-59.54	20230330	6570	19.48	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
45	20240322	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-90	5	-1.13	297748150	37766	69.83	8120	8120	7850	10320	5560	7940	7884.03	1.91	0	-12085	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1185	261.67	2.91	12	0.25	30.00	2701.00	19400	20230330	-59.54	6570	20231031	19.48	14900	-47.32	20240129	7560	3.84	20240118	19400	-59.54	20230330	6570	19.48	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
46	20240322	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-30	5	-0.38	266279380	33770	62.44	8120	8120	7850	10320	5560	7940	7885.09	1.91	0	-10938	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1194	263.67	2.93	12	0.22	30.00	2701.00	19400	20230330	-59.23	6570	20231031	20.40	14900	-46.91	20240129	7560	4.63	20240118	19400	-59.23	20230330	6570	20.40	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
47	20240322	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-70	5	-0.88	208963810	26506	49.01	8120	8120	7850	10320	5560	7940	7883.64	1.91	0	-9127	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1188	262.33	2.91	12	0.18	30.00	2701.00	19400	20230330	-59.43	6570	20231031	19.79	14900	-47.18	20240129	7560	4.10	20240118	19400	-59.43	20230330	6570	19.79	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
48	20240322	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-70	5	-0.88	134988130	17111	31.64	8120	8120	7850	10320	5560	7940	7888.97	1.91	0	-6084	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1188	262.33	2.91	12	0.11	30.00	2701.00	19400	20230330	-59.43	6570	20231031	19.79	14900	-47.18	20240129	7560	4.10	20240118	19400	-59.43	20230330	6570	19.79	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
49	20240322	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-20	5	-0.25	49960720	6307	11.66	8120	8120	7870	10320	5560	7940	7921.47	1.91	0	-3480	8100	8020	7960	7880	7820	8060	7920	15	2380	100	4920	10	1	15095238	1196	264.00	2.93	12	0.04	30.00	2701.00	19400	20230330	-59.18	6570	20231031	20.55	14900	-46.85	20240129	7560	4.76	20240118	19400	-59.18	20230330	6570	20.55	20231031	2.31	N	411080	100	15 억		288517	N	N	0	N	00	N
50	20240321	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	50	2	0.63	426794140	53505	110.28	7910	8040	7900	10250	5530	7890	7976.92	1.89	0	5382	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1199	264.67	2.94	12	0.35	30.00	2701.00	19400	20230330	-59.07	6570	20231031	20.85	14900	-46.71	20240129	7560	5.03	20240118	19400	-59.07	20230330	6570	20.85	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
51	20240321	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	50	2	0.63	411888210	51627	106.41	7910	8040	7900	10250	5530	7890	7978.16	1.89	0	5408	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1199	264.67	2.94	12	0.34	30.00	2701.00	19400	20230330	-59.07	6570	20231031	20.85	14900	-46.71	20240129	7560	5.03	20240118	19400	-59.07	20230330	6570	20.85	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
52	20240321	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	80	2	1.01	383157180	48014	98.96	7910	8040	7900	10250	5530	7890	7980.11	1.89	0	6680	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1203	265.67	2.95	12	0.32	30.00	2701.00	19400	20230330	-58.92	6570	20231031	21.31	14900	-46.51	20240129	7560	5.42	20240118	19400	-58.92	20230330	6570	21.31	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
53	20240321	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	60	2	0.76	300785040	37648	77.60	7910	8040	7900	10250	5530	7890	7989.40	1.89	0	8159	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1200	265.00	2.94	12	0.25	30.00	2701.00	19400	20230330	-59.02	6570	20231031	21.00	14900	-46.64	20240129	7560	5.16	20240118	19400	-59.02	20230330	6570	21.00	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
54	20240321	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	80	2	1.01	271440300	33962	70.00	7910	8040	7900	10250	5530	7890	7992.47	1.89	0	8867	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1203	265.67	2.95	12	0.22	30.00	2701.00	19400	20230330	-58.92	6570	20231031	21.31	14900	-46.51	20240129	7560	5.42	20240118	19400	-58.92	20230330	6570	21.31	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
55	20240321	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	90	2	1.14	236206030	29552	60.91	7910	8040	7900	10250	5530	7890	7992.89	1.89	0	8867	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1205	266.00	2.95	12	0.20	30.00	2701.00	19400	20230330	-58.87	6570	20231031	21.46	14900	-46.44	20240129	7560	5.56	20240118	19400	-58.87	20230330	6570	21.46	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
56	20240321	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	80	2	1.01	207681240	25977	53.54	7910	8040	7900	10250	5530	7890	7994.81	1.89	0	9663	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1203	265.67	2.95	12	0.17	30.00	2701.00	19400	20230330	-58.92	6570	20231031	21.31	14900	-46.51	20240129	7560	5.42	20240118	19400	-58.92	20230330	6570	21.31	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
57	20240321	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	150	2	1.90	116298770	14538	29.96	7910	8040	7900	10250	5530	7890	7999.64	1.89	0	7415	8070	7980	7900	7810	7730	7940	7770	15	2360	100	4890	10	1	15095238	1214	268.00	2.98	12	0.10	30.00	2701.00	19400	20230330	-58.56	6570	20231031	22.37	14900	-46.04	20240129	7560	6.35	20240118	19400	-58.56	20230330	6570	22.37	20231031	2.35	N	411080	100	15 억		284860	N	N	0	N	00	N
58	20240320	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-100	5	-1.25	372983920	47353	44.28	7970	7990	7820	10380	5600	7990	7876.58	1.90	0	1865	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1191	263.00	2.92	12	0.31	30.00	2701.00	19400	20230330	-59.33	6570	20231031	20.09	14900	-47.05	20240129	7560	4.37	20240118	19400	-59.33	20230330	6570	20.09	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
59	20240320	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-110	5	-1.38	339615560	43112	40.31	7970	7990	7820	10380	5600	7990	7877.52	1.90	0	781	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1190	262.67	2.92	12	0.29	30.00	2701.00	19400	20230330	-59.38	6570	20231031	19.94	14900	-47.11	20240129	7560	4.23	20240118	19400	-59.38	20230330	6570	19.94	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
60	20240320	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-60	5	-0.75	299753600	38048	35.58	7970	7990	7820	10380	5600	7990	7878.30	1.90	0	801	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1197	264.33	2.94	12	0.25	30.00	2701.00	19400	20230330	-59.12	6570	20231031	20.70	14900	-46.78	20240129	7560	4.89	20240118	19400	-59.12	20230330	6570	20.70	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
61	20240320	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-50	5	-0.63	284361610	36103	33.76	7970	7990	7820	10380	5600	7990	7876.40	1.90	0	1034	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1199	264.67	2.94	12	0.24	30.00	2701.00	19400	20230330	-59.07	6570	20231031	20.85	14900	-46.71	20240129	7560	5.03	20240118	19400	-59.07	20230330	6570	20.85	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
62	20240320	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-100	5	-1.25	216873530	27563	25.77	7970	7990	7820	10380	5600	7990	7868.28	1.90	0	1674	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1191	263.00	2.92	12	0.18	30.00	2701.00	19400	20230330	-59.33	6570	20231031	20.09	14900	-47.05	20240129	7560	4.37	20240118	19400	-59.33	20230330	6570	20.09	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
63	20240320	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-130	5	-1.63	162042610	20582	19.24	7970	7990	7820	10380	5600	7990	7873.03	1.90	0	1901	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1186	262.00	2.91	12	0.14	30.00	2701.00	19400	20230330	-59.48	6570	20231031	19.63	14900	-47.25	20240129	7560	3.97	20240118	19400	-59.48	20230330	6570	19.63	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
64	20240320	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	133449160	16956	15.85	7970	7990	7820	10380	5600	7990	7870.32	1.90	0	1828	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1188	262.33	2.91	12	0.11	30.00	2701.00	19400	20230330	-59.43	6570	20231031	19.79	14900	-47.18	20240129	7560	4.10	20240118	19400	-59.43	20230330	6570	19.79	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
65	20240320	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	38046480	4810	4.50	7970	7990	7860	10380	5600	7990	7909.87	1.90	0	-1144	8223	8106	7963	7846	7703	8035	7775	15	2390	100	4950	10	1	15095238	1188	262.33	2.91	12	0.03	30.00	2701.00	19400	20230330	-59.43	6570	20231031	19.79	14900	-47.18	20240129	7560	4.10	20240118	19400	-59.43	20230330	6570	19.79	20231031	2.40	N	411080	100	15 억		286355	N	N	0	N	00	N
66	20240319	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-70	5	-0.87	841926620	106045	104.18	8060	8080	7820	10470	5650	8060	7939.27	1.88	0	11078	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1206	266.33	2.96	12	0.70	30.00	2701.00	19400	20230330	-58.81	6570	20231031	21.61	14900	-46.38	20240129	7560	5.69	20240118	19400	-58.81	20230330	6570	21.61	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
67	20240319	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-60	5	-0.74	815926860	102790	100.98	8060	8080	7820	10470	5650	8060	7937.74	1.88	0	10589	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1208	266.67	2.96	12	0.68	30.00	2701.00	19400	20230330	-58.76	6570	20231031	21.77	14900	-46.31	20240129	7560	5.82	20240118	19400	-58.76	20230330	6570	21.77	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
68	20240319	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-160	5	-1.99	637412160	80179	78.77	8060	8080	7830	10470	5650	8060	7949.80	1.88	0	2715	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1193	263.33	2.92	12	0.53	30.00	2701.00	19400	20230330	-59.28	6570	20231031	20.24	14900	-46.98	20240129	7560	4.50	20240118	19400	-59.28	20230330	6570	20.24	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
69	20240319	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-120	5	-1.49	497779020	62469	61.37	8060	8080	7870	10470	5650	8060	7968.34	1.88	0	669	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1199	264.67	2.94	12	0.41	30.00	2701.00	19400	20230330	-59.07	6570	20231031	20.85	14900	-46.71	20240129	7560	5.03	20240118	19400	-59.07	20230330	6570	20.85	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
70	20240319	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-110	5	-1.36	415530020	52083	51.17	8060	8080	7910	10470	5650	8060	7978.15	1.88	0	741	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1200	265.00	2.94	12	0.35	30.00	2701.00	19400	20230330	-59.02	6570	20231031	21.00	14900	-46.64	20240129	7560	5.16	20240118	19400	-59.02	20230330	6570	21.00	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
71	20240319	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-40	5	-0.50	363445530	45568	44.76	8060	8080	7910	10470	5650	8060	7975.80	1.88	0	1837	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1211	267.33	2.97	12	0.30	30.00	2701.00	19400	20230330	-58.66	6570	20231031	22.07	14900	-46.17	20240129	7560	6.08	20240118	19400	-58.66	20230330	6570	22.07	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
72	20240319	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-80	5	-0.99	282273620	35424	34.80	8060	8080	7910	10470	5650	8060	7968.30	1.88	0	-651	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1205	266.00	2.95	12	0.23	30.00	2701.00	19400	20230330	-58.87	6570	20231031	21.46	14900	-46.44	20240129	7560	5.56	20240118	19400	-58.87	20230330	6570	21.46	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
73	20240319	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-50	5	-0.62	108519270	13541	13.30	8060	8080	7960	10470	5650	8060	8013.96	1.88	0	-1310	8506	8282	8116	7892	7726	8200	7810	15	2410	100	4990	10	1	15095238	1209	267.00	2.97	12	0.09	30.00	2701.00	19400	20230330	-58.71	6570	20231031	21.92	14900	-46.24	20240129	7560	5.95	20240118	19400	-58.71	20230330	6570	21.92	20231031	2.38	N	411080	100	15 억		284078	N	N	0	N	00	N
74	20240318	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-180	5	-2.18	790240010	98006	164.04	8220	8340	7950	10710	5770	8240	8062.85	1.89	0	4068	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1217	268.67	2.98	12	0.65	30.00	2701.00	19400	20230330	-58.45	6570	20231031	22.68	14900	-45.91	20240129	7560	6.61	20240118	19400	-58.45	20230330	6570	22.68	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
75	20240318	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-190	5	-2.31	758521730	94057	157.43	8220	8340	7950	10710	5770	8240	8064.15	1.89	0	4239	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1215	268.33	2.98	12	0.62	30.00	2701.00	19400	20230330	-58.51	6570	20231031	22.53	14900	-45.97	20240129	7560	6.48	20240118	19400	-58.51	20230330	6570	22.53	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
76	20240318	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-210	5	-2.55	669331080	82970	138.88	8220	8340	7950	10710	5770	8240	8066.76	1.89	0	3274	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1212	267.67	2.97	12	0.55	30.00	2701.00	19400	20230330	-58.61	6570	20231031	22.22	14900	-46.11	20240129	7560	6.22	20240118	19400	-58.61	20230330	6570	22.22	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
77	20240318	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-210	5	-2.55	589909940	73073	122.31	8220	8340	7950	10710	5770	8240	8072.47	1.89	0	4212	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1212	267.67	2.97	12	0.48	30.00	2701.00	19400	20230330	-58.61	6570	20231031	22.22	14900	-46.11	20240129	7560	6.22	20240118	19400	-58.61	20230330	6570	22.22	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
78	20240318	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-240	5	-2.91	497918760	61563	103.04	8220	8340	7950	10710	5770	8240	8087.50	1.89	0	3631	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1208	266.67	2.96	12	0.41	30.00	2701.00	19400	20230330	-58.76	6570	20231031	21.77	14900	-46.31	20240129	7560	5.82	20240118	19400	-58.76	20230330	6570	21.77	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
79	20240318	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-240	5	-2.91	368322590	45346	75.90	8220	8340	7970	10710	5770	8240	8122.02	1.89	0	2766	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1208	266.67	2.96	12	0.30	30.00	2701.00	19400	20230330	-58.76	6570	20231031	21.77	14900	-46.31	20240129	7560	5.82	20240118	19400	-58.76	20230330	6570	21.77	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
80	20240318	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-50	5	-0.61	152159240	18531	31.02	8220	8340	8140	10710	5770	8240	8210.78	1.89	0	921	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1236	273.00	3.03	12	0.12	30.00	2701.00	19400	20230330	-57.78	6570	20231031	24.66	14900	-45.03	20240129	7560	8.33	20240118	19400	-57.78	20230330	6570	24.66	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
81	20240318	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	30	2	0.36	56188830	6824	11.42	8220	8320	8200	10710	5770	8240	8233.84	1.89	0	429	8420	8330	8230	8140	8040	8375	8185	15	2470	100	5100	10	1	15095238	1248	275.67	3.06	12	0.05	30.00	2701.00	19400	20230330	-57.37	6570	20231031	25.88	14900	-44.50	20240129	7560	9.39	20240118	19400	-57.37	20230330	6570	25.88	20231031	2.41	N	411080	100	15 억		285024	N	N	0	N	00	N
82	20240315	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	110	2	1.35	483480780	58775	57.08	8130	8320	8130	10560	5700	8130	8225.96	1.90	0	1097	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1244	45.78	44.54	12	0.39	180.00	185.00	19400	20230330	-57.53	6570	20231031	25.42	14900	-44.70	20240129	7560	8.99	20240118	19400	-57.53	20230330	6570	25.42	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
83	20240315	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	100	2	1.23	459624660	55877	54.26	8130	8320	8130	10560	5700	8130	8225.65	1.90	0	933	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1242	45.72	44.49	12	0.37	180.00	185.00	19400	20230330	-57.58	6570	20231031	25.27	14900	-44.77	20240129	7560	8.86	20240118	19400	-57.58	20230330	6570	25.27	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
84	20240315	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	100	2	1.23	403590760	49065	47.65	8130	8320	8130	10560	5700	8130	8225.63	1.90	0	1541	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1242	45.72	44.49	12	0.33	180.00	185.00	19400	20230330	-57.58	6570	20231031	25.27	14900	-44.77	20240129	7560	8.86	20240118	19400	-57.58	20230330	6570	25.27	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
85	20240315	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	60	2	0.74	366088530	44506	43.22	8130	8320	8130	10560	5700	8130	8225.60	1.90	0	4094	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1236	45.50	44.27	12	0.29	180.00	185.00	19400	20230330	-57.78	6570	20231031	24.66	14900	-45.03	20240129	7560	8.33	20240118	19400	-57.78	20230330	6570	24.66	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
86	20240315	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	130	2	1.60	303195660	36838	35.77	8130	8320	8130	10560	5700	8130	8230.51	1.90	0	5088	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1247	45.89	44.65	12	0.24	180.00	185.00	19400	20230330	-57.42	6570	20231031	25.72	14900	-44.56	20240129	7560	9.26	20240118	19400	-57.42	20230330	6570	25.72	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
87	20240315	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	110	2	1.35	292324440	35521	34.49	8130	8320	8130	10560	5700	8130	8229.62	1.90	0	5300	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1244	45.78	44.54	12	0.24	180.00	185.00	19400	20230330	-57.53	6570	20231031	25.42	14900	-44.70	20240129	7560	8.99	20240118	19400	-57.53	20230330	6570	25.42	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
88	20240315	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	140	2	1.72	259208610	31509	30.60	8130	8320	8130	10560	5700	8130	8226.49	1.90	0	5632	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1248	45.94	44.70	12	0.21	180.00	185.00	19400	20230330	-57.37	6570	20231031	25.88	14900	-44.50	20240129	7560	9.39	20240118	19400	-57.37	20230330	6570	25.88	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
89	20240315	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	90	2	1.11	77906890	9474	9.20	8130	8260	8130	10560	5700	8130	8223.23	1.90	0	817	8676	8402	8266	7992	7856	8335	7925	15	2430	100	5040	10	1	15095238	1241	45.67	44.43	12	0.06	180.00	185.00	19400	20230330	-57.63	6570	20231031	25.11	14900	-44.83	20240129	7560	8.73	20240118	19400	-57.63	20230330	6570	25.11	20231031	2.42	N	411080	100	15 억		286375	N	N	0	N	00	N
90	20240314	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-300	5	-3.56	846292860	102687	143.55	8540	8540	8130	10950	5910	8430	8242.55	1.98	0	-8083	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1227	45.17	43.95	12	0.68	180.00	185.00	19400	20230330	-58.09	6570	20231031	23.74	14900	-45.44	20240129	7560	7.54	20240118	19400	-58.09	20230330	6570	23.74	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
91	20240314	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	-230	5	-2.73	795834400	96497	134.90	8540	8540	8140	10950	5910	8430	8247.24	1.98	0	-7824	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1238	45.56	44.32	12	0.64	180.00	185.00	19400	20230330	-57.73	6570	20231031	24.81	14900	-44.97	20240129	7560	8.47	20240118	19400	-57.73	20230330	6570	24.81	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
92	20240314	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-260	5	-3.08	654261880	79158	110.66	8540	8540	8160	10950	5910	8430	8265.27	1.98	0	-7345	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1233	45.39	44.16	12	0.52	180.00	185.00	19400	20230330	-57.89	6570	20231031	24.35	14900	-45.17	20240129	7560	8.07	20240118	19400	-57.89	20230330	6570	24.35	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
93	20240314	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	-220	5	-2.61	499633740	60263	84.25	8540	8540	8200	10950	5910	8430	8290.89	1.98	0	-8176	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1239	45.61	44.38	12	0.40	180.00	185.00	19400	20230330	-57.68	6570	20231031	24.96	14900	-44.90	20240129	7560	8.60	20240118	19400	-57.68	20230330	6570	24.96	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
94	20240314	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-160	5	-1.90	388420010	46745	65.35	8540	8540	8230	10950	5910	8430	8309.34	1.98	0	-7291	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1248	45.94	44.70	12	0.31	180.00	185.00	19400	20230330	-57.37	6570	20231031	25.88	14900	-44.50	20240129	7560	9.39	20240118	19400	-57.37	20230330	6570	25.88	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
95	20240314	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-180	5	-2.14	332939290	40018	55.94	8540	8540	8230	10950	5910	8430	8319.74	1.98	0	-7406	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1245	45.83	44.59	12	0.27	180.00	185.00	19400	20230330	-57.47	6570	20231031	25.57	14900	-44.63	20240129	7560	9.13	20240118	19400	-57.47	20230330	6570	25.57	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
96	20240314	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-110	5	-1.30	192249080	23019	32.18	8540	8540	8300	10950	5910	8430	8351.76	1.98	0	-4989	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1256	46.22	44.97	12	0.15	180.00	185.00	19400	20230330	-57.11	6570	20231031	26.64	14900	-44.16	20240129	7560	10.05	20240118	19400	-57.11	20230330	6570	26.64	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
97	20240314	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-10	5	-0.12	19219410	2275	3.18	8540	8540	8390	10950	5910	8430	8448.09	1.98	0	-1074	8823	8626	8483	8286	8143	8555	8215	15	2520	100	5220	10	1	15095238	1271	46.78	45.51	12	0.02	180.00	185.00	19400	20230330	-56.60	6570	20231031	28.16	14900	-43.49	20240129	7560	11.38	20240118	19400	-56.60	20230330	6570	28.16	20231031	2.41	N	411080	100	15 억		299559	N	N	0	N	00	N
98	20240313	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-150	5	-1.75	603768650	71166	129.31	8580	8680	8340	11150	6010	8580	8483.96	1.98	0	4197	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1273	46.83	45.57	12	0.47	180.00	185.00	19400	20230330	-56.55	6570	20231031	28.31	14900	-43.42	20240129	7560	11.51	20240118	19400	-56.55	20230330	6570	28.31	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
99	20240313	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-130	5	-1.52	561340420	66135	120.17	8580	8680	8340	11150	6010	8580	8487.80	1.98	0	2915	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1276	46.94	45.68	12	0.44	180.00	185.00	19400	20230330	-56.44	6570	20231031	28.61	14900	-43.29	20240129	7560	11.77	20240118	19400	-56.44	20230330	6570	28.61	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
100	20240313	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-80	5	-0.93	483623090	56965	103.51	8580	8680	8340	11150	6010	8580	8489.83	1.98	0	2825	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1283	47.22	45.95	12	0.38	180.00	185.00	19400	20230330	-56.19	6570	20231031	29.38	14900	-42.95	20240129	7560	12.43	20240118	19400	-56.19	20230330	6570	29.38	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
101	20240313	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-50	5	-0.58	416489300	48981	89.00	8580	8680	8340	11150	6010	8580	8503.08	1.98	0	2633	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1288	47.39	46.11	12	0.32	180.00	185.00	19400	20230330	-56.03	6570	20231031	29.83	14900	-42.75	20240129	7560	12.83	20240118	19400	-56.03	20230330	6570	29.83	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
102	20240313	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-110	5	-1.28	339249700	39845	72.40	8580	8680	8340	11150	6010	8580	8514.24	1.98	0	5406	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1279	47.06	45.78	12	0.26	180.00	185.00	19400	20230330	-56.34	6570	20231031	28.92	14900	-43.15	20240129	7560	12.04	20240118	19400	-56.34	20230330	6570	28.92	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
103	20240313	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	0	3	0.00	290629040	34148	62.05	8580	8680	8340	11150	6010	8580	8510.87	1.98	0	8352	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1295	47.67	46.38	12	0.23	180.00	185.00	19400	20230330	-55.77	6570	20231031	30.59	14900	-42.42	20240129	7560	13.49	20240118	19400	-55.77	20230330	6570	30.59	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
104	20240313	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-60	5	-0.70	218187060	25708	46.71	8580	8680	8340	11150	6010	8580	8487.13	1.98	0	5150	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1286	47.33	46.05	12	0.17	180.00	185.00	19400	20230330	-56.08	6570	20231031	29.68	14900	-42.82	20240129	7560	12.70	20240118	19400	-56.08	20230330	6570	29.68	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
105	20240313	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-200	5	-2.33	136799360	16074	29.21	8580	8680	8380	11150	6010	8580	8510.60	1.98	0	3824	8873	8726	8463	8316	8053	8800	8390	15	2570	100	5310	10	1	15095238	1265	46.56	45.30	12	0.11	180.00	185.00	19400	20230330	-56.80	6570	20231031	27.55	14900	-43.76	20240129	7560	10.85	20240118	19400	-56.80	20230330	6570	27.55	20231031	2.40	N	411080	100	15 억		298859	N	N	0	N	00	N
106	20240312	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	150	2	1.78	459588900	54424	33.29	8430	8610	8200	10950	5910	8430	8444.41	1.96	0	6085	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1295	47.67	46.38	12	0.36	180.00	185.00	21100	20230307	-59.34	6570	20231031	30.59	14900	-42.42	20240129	7560	13.49	20240118	19400	-55.77	20230330	6570	30.59	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
107	20240312	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	170	2	2.02	445141840	52740	32.26	8430	8610	8200	10950	5910	8430	8440.31	1.96	0	6166	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1298	47.78	46.49	12	0.35	180.00	185.00	21100	20230307	-59.24	6570	20231031	30.90	14900	-42.28	20240129	7560	13.76	20240118	19400	-55.67	20230330	6570	30.90	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
108	20240312	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	50	2	0.59	346501010	41217	25.21	8430	8540	8200	10950	5910	8430	8406.75	1.96	0	4623	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1280	47.11	45.84	12	0.27	180.00	185.00	21100	20230307	-59.81	6570	20231031	29.07	14900	-43.09	20240129	7560	12.17	20240118	19400	-56.29	20230330	6570	29.07	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
109	20240312	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	60	2	0.71	308948750	36805	22.51	8430	8540	8200	10950	5910	8430	8394.21	1.96	0	4338	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1282	47.17	45.89	12	0.24	180.00	185.00	21100	20230307	-59.76	6570	20231031	29.22	14900	-43.02	20240129	7560	12.30	20240118	19400	-56.24	20230330	6570	29.22	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
110	20240312	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	70	2	0.83	285401040	34031	20.81	8430	8540	8200	10950	5910	8430	8386.50	1.96	0	4355	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1283	47.22	45.95	12	0.23	180.00	185.00	21100	20230307	-59.72	6570	20231031	29.38	14900	-42.95	20240129	7560	12.43	20240118	19400	-56.19	20230330	6570	29.38	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
111	20240312	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-30	5	-0.36	238641250	28512	17.44	8430	8490	8200	10950	5910	8430	8369.85	1.96	0	5154	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1268	46.67	45.41	12	0.19	180.00	185.00	21100	20230307	-60.19	6570	20231031	27.85	14900	-43.62	20240129	7560	11.11	20240118	19400	-56.70	20230330	6570	27.85	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
112	20240312	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-10	5	-0.12	179982210	21527	13.17	8430	8490	8200	10950	5910	8430	8360.77	1.96	0	4152	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1271	46.78	45.51	12	0.14	180.00	185.00	21100	20230307	-60.09	6570	20231031	28.16	14900	-43.49	20240129	7560	11.38	20240118	19400	-56.60	20230330	6570	28.16	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
113	20240312	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	0	3	0.00	14907390	1768	1.08	8430	8470	8430	10950	5910	8430	8431.78	1.96	0	-543	8996	8712	8556	8272	8116	8635	8195	15	2520	100	5220	10	1	15095238	1273	46.83	45.57	12	0.01	180.00	185.00	21100	20230307	-60.05	6570	20231031	28.31	14900	-43.42	20240129	7560	11.51	20240118	19400	-56.55	20230330	6570	28.31	20231031	2.37	N	411080	100	15 억		295262	N	N	0	N	00	N
114	20240311	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-470	5	-5.28	1390560610	163423	91.47	8800	8840	8400	11570	6230	8900	8508.45	2.14	0	-19685	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1273	46.83	45.57	12	1.08	180.00	185.00	21100	20230307	-60.05	6570	20231031	28.31	14900	-43.42	20240129	7560	11.51	20240118	19400	-56.55	20230330	6570	28.31	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
115	20240311	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-470	5	-5.28	1345879740	158118	88.50	8800	8840	8400	11570	6230	8900	8511.20	2.14	0	-19810	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1273	46.83	45.57	12	1.05	180.00	185.00	21100	20230307	-60.05	6570	20231031	28.31	14900	-43.42	20240129	7560	11.51	20240118	19400	-56.55	20230330	6570	28.31	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
116	20240311	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-360	5	-4.04	1237928940	145357	81.36	8800	8840	8400	11570	6230	8900	8515.76	2.14	0	-19029	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1289	47.44	46.16	12	0.96	180.00	185.00	21100	20230307	-59.53	6570	20231031	29.98	14900	-42.68	20240129	7560	12.96	20240118	19400	-55.98	20230330	6570	29.98	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
117	20240311	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-430	5	-4.83	1134607990	133192	74.55	8800	8840	8400	11570	6230	8900	8517.81	2.14	0	-17868	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1279	47.06	45.78	12	0.88	180.00	185.00	21100	20230307	-59.86	6570	20231031	28.92	14900	-43.15	20240129	7560	12.04	20240118	19400	-56.34	20230330	6570	28.92	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
118	20240311	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-470	5	-5.28	1062621130	124664	69.78	8800	8840	8400	11570	6230	8900	8523.06	2.14	0	-16942	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1273	46.83	45.57	12	0.83	180.00	185.00	21100	20230307	-60.05	6570	20231031	28.31	14900	-43.42	20240129	7560	11.51	20240118	19400	-56.55	20230330	6570	28.31	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
119	20240311	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-410	5	-4.61	812765130	95046	53.20	8800	8840	8430	11570	6230	8900	8550.28	2.14	0	-13510	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1282	47.17	45.89	12	0.63	180.00	185.00	21100	20230307	-59.76	6570	20231031	29.22	14900	-43.02	20240129	7560	12.30	20240118	19400	-56.24	20230330	6570	29.22	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
120	20240311	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-350	5	-3.93	674357100	78806	44.11	8800	8840	8430	11570	6230	8900	8556.00	2.14	0	-11175	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1291	47.50	46.22	12	0.52	180.00	185.00	21100	20230307	-59.48	6570	20231031	30.14	14900	-42.62	20240129	7560	13.10	20240118	19400	-55.93	20230330	6570	30.14	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
121	20240311	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-310	5	-3.48	326565190	37954	21.24	8800	8840	8450	11570	6230	8900	8602.11	2.14	0	3587	9640	9270	9030	8660	8420	9150	8540	15	2670	100	5510	10	1	15095238	1297	47.72	46.43	12	0.25	180.00	185.00	21100	20230307	-59.29	6570	20231031	30.75	14900	-42.35	20240129	7560	13.62	20240118	19400	-55.72	20230330	6570	30.75	20231031	2.38	N	411080	100	15 억		323107	N	N	0	N	00	N
122	20240308	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-500	5	-5.32	1592800770	176808	91.64	9400	9400	8790	12220	6580	9400	9008.72	2.52	0	-49178	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1343	49.44	48.11	12	1.17	180.00	185.00	21100	20230307	-57.82	6570	20231031	35.46	14900	-40.27	20240129	7560	17.72	20240118	19400	-54.12	20230330	6570	35.46	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
123	20240308	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-520	5	-5.53	1543823760	171303	88.79	9400	9400	8790	12220	6580	9400	9012.24	2.52	0	-47403	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1340	49.33	48.00	12	1.13	180.00	185.00	21100	20230307	-57.91	6570	20231031	35.16	14900	-40.40	20240129	7560	17.46	20240118	19400	-54.23	20230330	6570	35.16	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
124	20240308	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-500	5	-5.32	1292270280	142918	74.07	9400	9400	8900	12220	6580	9400	9042.04	2.52	0	-44177	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1343	49.44	48.11	12	0.95	180.00	185.00	21100	20230307	-57.82	6570	20231031	35.46	14900	-40.27	20240129	7560	17.72	20240118	19400	-54.12	20230330	6570	35.46	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
125	20240308	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-410	5	-4.36	1029369900	113506	58.83	9400	9400	8960	12220	6580	9400	9068.86	2.52	0	-36577	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1357	49.94	48.59	12	0.75	180.00	185.00	21100	20230307	-57.39	6570	20231031	36.83	14900	-39.66	20240129	7560	18.92	20240118	19400	-53.66	20230330	6570	36.83	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
126	20240308	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-400	5	-4.26	826762950	90965	47.15	9400	9400	8960	12220	6580	9400	9088.80	2.52	0	-23289	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1359	50.00	48.65	12	0.60	180.00	185.00	21100	20230307	-57.35	6570	20231031	36.99	14900	-39.60	20240129	7560	19.05	20240118	19400	-53.61	20230330	6570	36.99	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
127	20240308	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	-380	5	-4.04	690422870	75838	39.31	9400	9400	8960	12220	6580	9400	9103.92	2.52	0	-17908	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1362	50.11	48.76	12	0.50	180.00	185.00	21100	20230307	-57.25	6570	20231031	37.29	14900	-39.46	20240129	7560	19.31	20240118	19400	-53.51	20230330	6570	37.29	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
128	20240308	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-340	5	-3.62	554363480	60783	31.50	9400	9400	8960	12220	6580	9400	9120.37	2.52	0	-14630	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1368	50.33	48.97	12	0.40	180.00	185.00	21100	20230307	-57.06	6570	20231031	37.90	14900	-39.19	20240129	7560	19.84	20240118	19400	-53.30	20230330	6570	37.90	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
129	20240308	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-180	5	-1.91	112741050	12209	6.33	9400	9400	9160	12220	6580	9400	9234.26	2.52	0	-2842	9766	9582	9336	9152	8906	9675	9245	15	2820	100	5820	10	1	15095238	1392	51.22	49.84	12	0.08	180.00	185.00	21100	20230307	-56.30	6570	20231031	40.33	14900	-38.12	20240129	7560	21.96	20240118	19400	-52.47	20230330	6570	40.33	20231031	2.36	N	411080	100	15 억		381024	N	N	0	N	00	N
130	20240307	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	350	2	3.87	1785525580	191171	177.92	9230	9520	9090	11760	6340	9050	9339.87	2.47	0	17541	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1419	52.22	50.81	12	1.27	180.00	185.00	21100	20230307	-55.45	6570	20231031	43.07	14900	-36.91	20240129	7560	24.34	20240118	21100	-55.45	20230307	6570	43.07	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
131	20240307	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	290	2	3.20	1707156760	182806	170.13	9230	9520	9090	11760	6340	9050	9338.63	2.47	0	20530	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1410	51.89	50.49	12	1.21	180.00	185.00	21100	20230307	-55.73	6570	20231031	42.16	14900	-37.32	20240129	7560	23.54	20240118	21100	-55.73	20230307	6570	42.16	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
132	20240307	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	310	2	3.43	1505502200	161076	149.91	9230	9520	9090	11760	6340	9050	9346.53	2.47	0	24156	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1413	52.00	50.59	12	1.07	180.00	185.00	21100	20230307	-55.64	6570	20231031	42.47	14900	-37.18	20240129	7560	23.81	20240118	21100	-55.64	20230307	6570	42.47	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
133	20240307	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	390	2	4.31	1390667860	148848	138.53	9230	9520	9090	11760	6340	9050	9342.87	2.47	0	27301	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1425	52.44	51.03	12	0.99	180.00	185.00	21100	20230307	-55.26	6570	20231031	43.68	14900	-36.64	20240129	7560	24.87	20240118	21100	-55.26	20230307	6570	43.68	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
134	20240307	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	260	2	2.87	1188026590	127346	118.52	9230	9520	9090	11760	6340	9050	9329.12	2.47	0	23440	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1405	51.72	50.32	12	0.84	180.00	185.00	21100	20230307	-55.88	6570	20231031	41.70	14900	-37.52	20240129	7560	23.15	20240118	21100	-55.88	20230307	6570	41.70	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
135	20240307	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	270	2	2.98	1082196470	116007	107.97	9230	9520	9090	11760	6340	9050	9328.72	2.47	0	22275	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1407	51.78	50.38	12	0.77	180.00	185.00	21100	20230307	-55.83	6570	20231031	41.86	14900	-37.45	20240129	7560	23.28	20240118	21100	-55.83	20230307	6570	41.86	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
136	20240307	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	110	2	1.22	896389600	96057	89.40	9230	9520	9090	11760	6340	9050	9331.85	2.47	0	15718	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1383	50.89	49.51	12	0.64	180.00	185.00	21100	20230307	-56.59	6570	20231031	39.42	14900	-38.52	20240129	7560	21.16	20240118	21100	-56.59	20230307	6570	39.42	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
137	20240307	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	390	2	4.31	469517810	49931	46.47	9230	9520	9190	11760	6340	9050	9403.33	2.47	0	16796	9463	9256	9093	8886	8723	9175	8805	15	2710	100	5610	10	1	15095238	1425	52.44	51.03	12	0.33	180.00	185.00	21100	20230307	-55.26	6570	20231031	43.68	14900	-36.64	20240129	7560	24.87	20240118	21100	-55.26	20230307	6570	43.68	20231031	2.31	N	411080	100	15 억		372741	N	N	0	N	00	N
138	20240306	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-260	5	-2.79	972945090	107039	81.10	9220	9300	8930	12100	6520	9310	9089.65	2.59	0	-13525	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1366	50.28	48.92	12	0.71	180.00	185.00	21100	20230307	-57.11	6570	20231031	37.75	14900	-39.26	20240129	7560	19.71	20240118	21100	-57.11	20230307	6570	37.75	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
139	20240306	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-170	5	-1.83	926767810	101960	77.25	9220	9300	8930	12100	6520	9310	9089.52	2.59	0	-12448	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1380	50.78	49.41	12	0.68	180.00	185.00	21100	20230307	-56.68	6570	20231031	39.12	14900	-38.66	20240129	7560	20.90	20240118	21100	-56.68	20230307	6570	39.12	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
140	20240306	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-350	5	-3.76	836536800	91980	69.69	9220	9300	8930	12100	6520	9310	9094.77	2.59	0	-12318	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1353	49.78	48.43	12	0.61	180.00	185.00	21100	20230307	-57.54	6570	20231031	36.38	14900	-39.87	20240129	7560	18.52	20240118	21100	-57.54	20230307	6570	36.38	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
141	20240306	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-330	5	-3.54	759070910	83345	63.14	9220	9300	8930	12100	6520	9310	9107.57	2.59	0	-10253	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1356	49.89	48.54	12	0.55	180.00	185.00	21100	20230307	-57.44	6570	20231031	36.68	14900	-39.73	20240129	7560	18.78	20240118	21100	-57.44	20230307	6570	36.68	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
142	20240306	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-310	5	-3.33	671982480	73631	55.79	9220	9300	8930	12100	6520	9310	9126.35	2.59	0	-9117	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1359	50.00	48.65	12	0.49	180.00	185.00	21100	20230307	-57.35	6570	20231031	36.99	14900	-39.60	20240129	7560	19.05	20240118	21100	-57.35	20230307	6570	36.99	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
143	20240306	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-230	5	-2.47	477428030	52061	39.44	9220	9300	9070	12100	6520	9310	9170.55	2.59	0	-2366	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1371	50.44	49.08	12	0.34	180.00	185.00	21100	20230307	-56.97	6570	20231031	38.20	14900	-39.06	20240129	7560	20.11	20240118	21100	-56.97	20230307	6570	38.20	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
144	20240306	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-120	5	-1.29	246941180	26907	20.39	9220	9300	9120	12100	6520	9310	9177.58	2.59	0	-3478	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1387	51.06	49.68	12	0.18	180.00	185.00	21100	20230307	-56.45	6570	20231031	39.88	14900	-38.32	20240129	7560	21.56	20240118	21100	-56.45	20230307	6570	39.88	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
145	20240306	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-90	5	-0.97	74177720	8086	6.13	9220	9300	9130	12100	6520	9310	9173.58	2.59	0	1292	9736	9522	9286	9072	8836	9405	8955	15	2790	100	5770	10	1	15095238	1392	51.22	49.84	12	0.05	180.00	185.00	21100	20230307	-56.30	6570	20231031	40.33	14900	-38.12	20240129	7560	21.96	20240118	21100	-56.30	20230307	6570	40.33	20231031	2.36	N	411080	100	15 억		391665	N	N	0	N	00	N
146	20240305	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	80	2	0.87	1211854640	131276	38.18	9430	9500	9050	11990	6470	9230	9231.14	2.79	0	-25729	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1405	51.72	50.32	12	0.87	180.00	185.00	21100	20230307	-55.88	6570	20231031	41.70	14900	-37.52	20240129	7560	23.15	20240118	21100	-55.88	20230307	6570	41.70	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
147	20240305	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-30	5	-0.33	1143649930	123925	36.04	9430	9500	9050	11990	6470	9230	9228.57	2.79	0	-26373	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1389	51.11	49.73	12	0.82	180.00	185.00	21100	20230307	-56.40	6570	20231031	40.03	14900	-38.26	20240129	7560	21.69	20240118	21100	-56.40	20230307	6570	40.03	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
148	20240305	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	180	2	1.95	925743760	100446	29.21	9430	9500	9050	11990	6470	9230	9216.33	2.79	0	-21160	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1420	52.28	50.86	12	0.67	180.00	185.00	21100	20230307	-55.40	6570	20231031	43.23	14900	-36.85	20240129	7560	24.47	20240118	21100	-55.40	20230307	6570	43.23	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
149	20240305	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-120	5	-1.30	739347030	80390	23.38	9430	9500	9050	11990	6470	9230	9197.00	2.79	0	-19007	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1375	50.61	49.24	12	0.53	180.00	185.00	21100	20230307	-56.82	6570	20231031	38.66	14900	-38.86	20240129	7560	20.50	20240118	21100	-56.82	20230307	6570	38.66	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
150	20240305	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-110	5	-1.19	717541560	77994	22.68	9430	9500	9050	11990	6470	9230	9199.96	2.79	0	-18746	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1377	50.67	49.30	12	0.52	180.00	185.00	21100	20230307	-56.78	6570	20231031	38.81	14900	-38.79	20240129	7560	20.63	20240118	21100	-56.78	20230307	6570	38.81	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
151	20240305	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-140	5	-1.52	650915420	70662	20.55	9430	9500	9050	11990	6470	9230	9211.68	2.79	0	-18547	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1372	50.50	49.14	12	0.47	180.00	185.00	21100	20230307	-56.92	6570	20231031	38.36	14900	-38.99	20240129	7560	20.24	20240118	21100	-56.92	20230307	6570	38.36	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
152	20240305	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-30	5	-0.33	407636090	44040	12.81	9430	9500	9140	11990	6470	9230	9256.04	2.79	0	-12278	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1389	51.11	49.73	12	0.29	180.00	185.00	21100	20230307	-56.40	6570	20231031	40.03	14900	-38.26	20240129	7560	21.69	20240118	21100	-56.40	20230307	6570	40.03	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
153	20240305	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	30	2	0.33	180136110	19266	5.60	9430	9500	9140	11990	6470	9230	9349.95	2.79	0	-7328	9836	9532	9206	8902	8576	9685	9055	15	2760	100	5720	10	1	15095238	1398	51.44	50.05	12	0.13	180.00	185.00	21100	20230307	-56.11	6570	20231031	40.94	14900	-37.85	20240129	7560	22.49	20240118	21100	-56.11	20230307	6570	40.94	20231031	2.35	N	411080	100	15 억		420572	N	N	0	N	00	N
154	20240304	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	480	2	5.49	3172548430	341429	290.45	8930	9510	8880	11370	6130	8750	9291.97	2.62	0	43569	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1393	51.28	49.89	12	2.26	180.00	185.00	21100	20230307	-56.26	6570	20231031	40.49	14900	-38.05	20240129	7560	22.09	20240118	21100	-56.26	20230307	6570	40.49	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
155	20240304	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	440	2	5.03	3112639040	334907	284.90	8930	9510	8880	11370	6130	8750	9294.04	2.62	0	43037	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1387	51.06	49.68	12	2.22	180.00	185.00	21100	20230307	-56.45	6570	20231031	39.88	14900	-38.32	20240129	7560	21.56	20240118	21100	-56.45	20230307	6570	39.88	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
156	20240304	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	520	2	5.94	2977286590	320208	272.40	8930	9510	8880	11370	6130	8750	9297.98	2.62	0	43808	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1399	51.50	50.11	12	2.12	180.00	185.00	21100	20230307	-56.07	6570	20231031	41.10	14900	-37.79	20240129	7560	22.62	20240118	21100	-56.07	20230307	6570	41.10	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
157	20240304	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	500	2	5.71	2750516440	295517	251.39	8930	9510	8880	11370	6130	8750	9307.47	2.62	0	39722	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1396	51.39	50.00	12	1.96	180.00	185.00	21100	20230307	-56.16	6570	20231031	40.79	14900	-37.92	20240129	7560	22.35	20240118	21100	-56.16	20230307	6570	40.79	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
158	20240304	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	520	2	5.94	2628020880	282287	240.14	8930	9510	8880	11370	6130	8750	9309.75	2.62	0	38914	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1399	51.50	50.11	12	1.87	180.00	185.00	21100	20230307	-56.07	6570	20231031	41.10	14900	-37.79	20240129	7560	22.62	20240118	21100	-56.07	20230307	6570	41.10	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
159	20240304	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	620	2	7.09	2537796440	272620	231.92	8930	9510	8880	11370	6130	8750	9308.92	2.62	0	40183	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1414	52.06	50.65	12	1.81	180.00	185.00	21100	20230307	-55.59	6570	20231031	42.62	14900	-37.11	20240129	7560	23.94	20240118	21100	-55.59	20230307	6570	42.62	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
160	20240304	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	530	2	6.06	1928601820	207801	176.78	8930	9440	8880	11370	6130	8750	9281.00	2.62	0	32166	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1401	51.56	50.16	12	1.38	180.00	185.00	21100	20230307	-56.02	6570	20231031	41.25	14900	-37.72	20240129	7560	22.75	20240118	21100	-56.02	20230307	6570	41.25	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N
161	20240304	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	620	2	7.09	782824080	84901	72.22	8930	9370	8880	11370	6130	8750	9220.43	2.62	0	15142	9076	8912	8816	8652	8556	8865	8605	15	2620	100	5420	10	1	15095238	1414	52.06	50.65	12	0.56	180.00	185.00	21100	20230307	-55.59	6570	20231031	42.62	14900	-37.11	20240129	7560	23.94	20240118	21100	-55.59	20230307	6570	42.62	20231031	2.31	N	411080	100	15 억		396195	N	N	0	N	00	N