KissMeData/219420/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	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	350	2	4.38	23553520130	2756656	236.42	8100	8990	7970	10400	5600	8000	8544.37	0.60	0	28669	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	958	76.61	2.14	12	24.03	109.00	3894.00	10300	20240322	-18.93	4995	20231026	67.17	10300	-18.93	20240322	6080	37.34	20240206	10300	-18.93	20240322	4995	67.17	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
3	20240329	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	390	2	4.88	23168643780	2710571	232.46	8100	8990	7970	10400	5600	8000	8547.51	0.60	0	26678	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	962	76.97	2.15	12	23.63	109.00	3894.00	10300	20240322	-18.54	4995	20231026	67.97	10300	-18.54	20240322	6080	37.99	20240206	10300	-18.54	20240322	4995	67.97	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
4	20240329	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	480	2	6.00	21993244820	2570985	220.49	8100	8990	7970	10400	5600	8000	8554.40	0.60	0	11924	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	973	77.80	2.18	12	22.42	109.00	3894.00	10300	20240322	-17.67	4995	20231026	69.77	10300	-17.67	20240322	6080	39.47	20240206	10300	-17.67	20240322	4995	69.77	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
5	20240329	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	430	2	5.38	19628393860	2293817	196.72	8100	8990	7970	10400	5600	8000	8557.09	0.60	0	-28587	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	967	77.34	2.16	12	20.00	109.00	3894.00	10300	20240322	-18.16	4995	20231026	68.77	10300	-18.16	20240322	6080	38.65	20240206	10300	-18.16	20240322	4995	68.77	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
6	20240329	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	420	2	5.25	18407814900	2148931	184.30	8100	8990	7970	10400	5600	8000	8566.03	0.60	0	-34506	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	966	77.25	2.16	12	18.74	109.00	3894.00	10300	20240322	-18.25	4995	20231026	68.57	10300	-18.25	20240322	6080	38.49	20240206	10300	-18.25	20240322	4995	68.57	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
7	20240329	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	210	2	2.62	1789750270	220788	18.94	8100	8260	7970	10400	5600	8000	8106.19	0.60	0	13651	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	942	75.32	2.11	12	1.92	109.00	3894.00	10300	20240322	-20.29	4995	20231026	64.36	10300	-20.29	20240322	6080	35.03	20240206	10300	-20.29	20240322	4995	64.36	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
8	20240329	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	90	2	1.12	952026020	118257	10.14	8100	8140	7970	10400	5600	8000	8050.48	0.60	0	3766	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	928	74.22	2.08	12	1.03	109.00	3894.00	10300	20240322	-21.46	4995	20231026	61.96	10300	-21.46	20240322	6080	33.06	20240206	10300	-21.46	20240322	4995	61.96	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
9	20240329	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	40	2	0.50	312607620	38674	3.32	8100	8140	8010	10400	5600	8000	8083.15	0.60	0	-9505	9073	8536	8253	7716	7433	8395	7575	11	2400	100	5760	10	1	11469507	922	73.76	2.06	12	0.34	109.00	3894.00	10300	20240322	-21.94	4995	20231026	60.96	10300	-21.94	20240322	6080	32.24	20240206	10300	-21.94	20240322	4995	60.96	20231026	3.57	N	219420	100	11 억		68336	N	N	0	N	00	N
10	20240328	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-510	5	-5.99	9451228900	1153139	130.15	8560	8790	7970	11060	5960	8510	8196.44	0.31	0	32377	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	918	73.39	2.05	12	10.05	109.00	3894.00	10300	20240322	-22.33	4995	20231026	60.16	10300	-22.33	20240322	6080	31.58	20240206	10300	-22.33	20240322	4995	60.16	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
11	20240328	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-510	5	-5.99	9146566520	1115065	125.85	8560	8790	7970	11060	5960	8510	8202.72	0.31	0	24245	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	918	73.39	2.05	12	9.72	109.00	3894.00	10300	20240322	-22.33	4995	20231026	60.16	10300	-22.33	20240322	6080	31.58	20240206	10300	-22.33	20240322	4995	60.16	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
12	20240328	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-510	5	-5.99	8142782460	989978	111.73	8560	8790	7970	11060	5960	8510	8225.22	0.31	0	14684	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	918	73.39	2.05	12	8.63	109.00	3894.00	10300	20240322	-22.33	4995	20231026	60.16	10300	-22.33	20240322	6080	31.58	20240206	10300	-22.33	20240322	4995	60.16	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
13	20240328	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-440	5	-5.17	7220873810	875447	98.81	8560	8790	7970	11060	5960	8510	8248.21	0.31	0	24355	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	926	74.04	2.07	12	7.63	109.00	3894.00	10300	20240322	-21.65	4995	20231026	61.56	10300	-21.65	20240322	6080	32.73	20240206	10300	-21.65	20240322	4995	61.56	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
14	20240328	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-480	5	-5.64	6647733430	804501	90.80	8560	8790	7970	11060	5960	8510	8263.18	0.31	0	25124	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	921	73.67	2.06	12	7.01	109.00	3894.00	10300	20240322	-22.04	4995	20231026	60.76	10300	-22.04	20240322	6080	32.07	20240206	10300	-22.04	20240322	4995	60.76	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
15	20240328	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-390	5	-4.58	5440376110	654947	73.92	8560	8790	7970	11060	5960	8510	8306.59	0.31	0	43614	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	931	74.50	2.09	12	5.71	109.00	3894.00	10300	20240322	-21.17	4995	20231026	62.56	10300	-21.17	20240322	6080	33.55	20240206	10300	-21.17	20240322	4995	62.56	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
16	20240328	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	220	2	2.59	1404734450	163566	18.46	8560	8790	8350	11060	5960	8510	8588.18	0.31	0	-128	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	1001	80.09	2.24	12	1.43	109.00	3894.00	10300	20240322	-15.24	4995	20231026	74.77	10300	-15.24	20240322	6080	43.59	20240206	10300	-15.24	20240322	4995	74.77	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
17	20240328	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-20	5	-0.24	323190190	38120	4.30	8560	8590	8350	11060	5960	8510	8478.23	0.31	0	-1327	9510	9010	8690	8190	7870	8850	8030	11	2550	100	6120	10	1	11469507	974	77.89	2.18	12	0.33	109.00	3894.00	10300	20240322	-17.57	4995	20231026	69.97	10300	-17.57	20240322	6080	39.64	20240206	10300	-17.57	20240322	4995	69.97	20231026	3.83	N	219420	100	11 억		35762	N	N	0	N	00	N
18	20240327	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-760	5	-8.20	7639637230	874049	75.29	9150	9190	8370	12050	6490	9270	8740.35	0.93	0	-75336	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	976	78.07	2.19	12	7.62	109.00	3894.00	10300	20240322	-17.38	4995	20231026	70.37	10300	-17.38	20240322	6080	39.97	20240206	10300	-17.38	20240322	4995	70.37	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
19	20240327	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-810	5	-8.74	7330389110	837717	72.16	9150	9190	8370	12050	6490	9270	8749.69	0.93	0	-78797	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	970	77.61	2.17	12	7.30	109.00	3894.00	10300	20240322	-17.86	4995	20231026	69.37	10300	-17.86	20240322	6080	39.14	20240206	10300	-17.86	20240322	4995	69.37	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
20	20240327	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-640	5	-6.90	6550232600	746311	64.28	9150	9190	8420	12050	6490	9270	8776.02	0.93	0	-81193	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	990	79.17	2.22	12	6.51	109.00	3894.00	10300	20240322	-16.21	4995	20231026	72.77	10300	-16.21	20240322	6080	41.94	20240206	10300	-16.21	20240322	4995	72.77	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
21	20240327	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-730	5	-7.87	6243803790	710549	61.20	9150	9190	8420	12050	6490	9270	8786.47	0.93	0	-77833	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	979	78.35	2.19	12	6.20	109.00	3894.00	10300	20240322	-17.09	4995	20231026	70.97	10300	-17.09	20240322	6080	40.46	20240206	10300	-17.09	20240322	4995	70.97	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
22	20240327	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-710	5	-7.66	5344159660	604638	52.08	9150	9190	8500	12050	6490	9270	8837.75	0.93	0	-72305	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	982	78.53	2.20	12	5.27	109.00	3894.00	10300	20240322	-16.89	4995	20231026	71.37	10300	-16.89	20240322	6080	40.79	20240206	10300	-16.89	20240322	4995	71.37	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
23	20240327	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-620	5	-6.69	4558828320	513203	44.21	9150	9190	8610	12050	6490	9270	8882.18	0.93	0	-72033	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	992	79.36	2.22	12	4.47	109.00	3894.00	10300	20240322	-16.02	4995	20231026	73.17	10300	-16.02	20240322	6080	42.27	20240206	10300	-16.02	20240322	4995	73.17	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
24	20240327	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-510	5	-5.50	3716960730	416532	35.88	9150	9190	8700	12050	6490	9270	8922.58	0.93	0	-64814	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	1005	80.37	2.25	12	3.63	109.00	3894.00	10300	20240322	-14.95	4995	20231026	75.38	10300	-14.95	20240322	6080	44.08	20240206	10300	-14.95	20240322	4995	75.38	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
25	20240327	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-190	5	-2.05	996162210	110061	9.48	9150	9190	8900	12050	6490	9270	9048.57	0.93	0	-36641	9770	9520	9060	8810	8350	9645	8935	11	2780	100	6670	10	1	11469507	1041	83.30	2.33	12	0.96	109.00	3894.00	10300	20240322	-11.84	4995	20231026	81.78	10300	-11.84	20240322	6080	49.34	20240206	10300	-11.84	20240322	4995	81.78	20231026	4.85	N	219420	100	11 억		106320	N	N	0	N	00	N
26	20240326	160831	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	220	2	2.43	9891468940	1087384	55.47	8930	9310	8600	11760	6340	9050	9096.19	0.80	0	19203	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1063	85.05	2.38	12	9.48	109.00	3894.00	10300	20240322	-10.00	4995	20231026	85.59	10300	-10.00	20240322	6080	52.47	20240206	10300	-10.00	20240322	4995	85.59	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
27	20240326	150926	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	190	2	2.10	8921703140	982617	50.13	8930	9310	8600	11760	6340	9050	9079.54	0.80	0	54938	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1060	84.77	2.37	12	8.57	109.00	3894.00	10300	20240322	-10.29	4995	20231026	84.98	10300	-10.29	20240322	6080	51.97	20240206	10300	-10.29	20240322	4995	84.98	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
28	20240326	140923	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	140	2	1.55	7180839460	792618	40.43	8930	9310	8600	11760	6340	9050	9059.65	0.80	0	74470	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1054	84.31	2.36	12	6.91	109.00	3894.00	10300	20240322	-10.78	4995	20231026	83.98	10300	-10.78	20240322	6080	51.15	20240206	10300	-10.78	20240322	4995	83.98	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
29	20240326	130918	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-60	5	-0.66	6563186180	724749	36.97	8930	9310	8600	11760	6340	9050	9055.81	0.80	0	72659	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1031	82.48	2.31	12	6.32	109.00	3894.00	10300	20240322	-12.72	4995	20231026	79.98	10300	-12.72	20240322	6080	47.86	20240206	10300	-12.72	20240322	4995	79.98	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
30	20240326	120919	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	80	2	0.88	5947169500	656567	33.49	8930	9310	8600	11760	6340	9050	9057.98	0.80	0	66590	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1047	83.76	2.34	12	5.72	109.00	3894.00	10300	20240322	-11.36	4995	20231026	82.78	10300	-11.36	20240322	6080	50.16	20240206	10300	-11.36	20240322	4995	82.78	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
31	20240326	110916	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	150	2	1.66	5374453470	593869	30.30	8930	9310	8600	11760	6340	9050	9049.90	0.80	0	58751	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1055	84.40	2.36	12	5.18	109.00	3894.00	10300	20240322	-10.68	4995	20231026	84.18	10300	-10.68	20240322	6080	51.32	20240206	10300	-10.68	20240322	4995	84.18	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
32	20240326	100927	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	20	2	0.22	2936442200	329913	16.83	8930	9150	8600	11760	6340	9050	8900.52	0.80	0	38702	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1040	83.21	2.33	12	2.88	109.00	3894.00	10300	20240322	-11.94	4995	20231026	81.58	10300	-11.94	20240322	6080	49.18	20240206	10300	-11.94	20240322	4995	81.58	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
33	20240326	090925	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-300	5	-3.31	1205572090	137826	7.03	8930	8930	8600	11760	6340	9050	8746.40	0.80	0	2181	9870	9460	9130	8720	8390	9665	8925	11	2710	100	6510	10	1	11469507	1004	80.28	2.25	12	1.20	109.00	3894.00	10300	20240322	-15.05	4995	20231026	75.18	10300	-15.05	20240322	6080	43.91	20240206	10300	-15.05	20240322	4995	75.18	20231026	6.15	N	219420	100	11 억		91621	N	N	0	N	01	N
34	20240325	160957	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	110	2	1.23	17785260490	1930755	16.24	8800	9540	8800	11620	6260	8940	9212.45	0.19	0	69756	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1038	83.03	2.32	12	16.83	109.00	3894.00	10300	20240322	-12.14	4995	20231026	81.18	10300	-12.14	20240322	6080	48.85	20240206	10300	-12.14	20240322	4995	81.18	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
35	20240325	150959	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	20	2	0.22	17115995840	1856347	15.62	8800	9540	8800	11620	6260	8940	9221.14	0.19	0	82541	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1028	82.20	2.30	12	16.19	109.00	3894.00	10300	20240322	-13.01	4995	20231026	79.38	10300	-13.01	20240322	6080	47.37	20240206	10300	-13.01	20240322	4995	79.38	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
36	20240325	140957	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	220	2	2.46	15967481800	1730308	14.56	8800	9540	8800	11620	6260	8940	9229.09	0.19	0	106956	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1051	84.04	2.35	12	15.09	109.00	3894.00	10300	20240322	-11.07	4995	20231026	83.38	10300	-11.07	20240322	6080	50.66	20240206	10300	-11.07	20240322	4995	83.38	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
37	20240325	130957	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	170	2	1.90	15488342780	1677669	14.11	8800	9540	8800	11620	6260	8940	9233.08	0.19	0	106845	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1045	83.58	2.34	12	14.63	109.00	3894.00	10300	20240322	-11.55	4995	20231026	82.38	10300	-11.55	20240322	6080	49.84	20240206	10300	-11.55	20240322	4995	82.38	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
38	20240325	121000	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-40	5	-0.45	14612956950	1581890	13.31	8800	9540	8800	11620	6260	8940	9238.75	0.19	0	101290	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1021	81.65	2.29	12	13.79	109.00	3894.00	10300	20240322	-13.59	4995	20231026	78.18	10300	-13.59	20240322	6080	46.38	20240206	10300	-13.59	20240322	4995	78.18	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
39	20240325	110958	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	0	3	0.00	13799760760	1491034	12.54	8800	9540	8800	11620	6260	8940	9256.39	0.19	0	95595	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1025	82.02	2.30	12	13.00	109.00	3894.00	10300	20240322	-13.20	4995	20231026	78.98	10300	-13.20	20240322	6080	47.04	20240206	10300	-13.20	20240322	4995	78.98	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
40	20240325	100959	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	180	2	2.01	12614900920	1360206	11.44	8800	9540	8800	11620	6260	8940	9275.69	0.19	0	78406	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1046	83.67	2.34	12	11.86	109.00	3894.00	10300	20240322	-11.46	4995	20231026	82.58	10300	-11.46	20240322	6080	50.00	20240206	10300	-11.46	20240322	4995	82.58	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
41	20240325	091002	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	330	2	3.69	8156575120	878754	7.39	8800	9540	8800	11620	6260	8940	9284.25	0.19	0	70926	10946	9942	9296	8292	7646	9620	7970	11	2680	100	6430	10	1	11469507	1063	85.05	2.38	12	7.66	109.00	3894.00	10300	20240322	-10.00	4995	20231026	85.59	10300	-10.00	20240322	6080	52.47	20240206	10300	-10.00	20240322	4995	85.59	20231026	4.41	N	219420	100	11 억		21972	N	N	0	N	01	N
42	20240322	161001	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8940	220	2	2.52	115191828680	11832139	104.20	9500	10300	8650	11330	6110	8720	9735.97	1.54	0	-155920	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1025	82.02	2.30	12	103.16	109.00	3894.00	10300	20240322	-13.20	4995	20231026	78.98	10300	-13.20	20240322	6080	47.04	20240206	10300	-13.20	20240322	4995	78.98	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
43	20240322	151002	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8820	100	2	1.15	113534819090	11645969	102.56	9500	10300	8650	11330	6110	8720	9748.85	1.54	0	-131843	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1012	80.92	2.27	12	101.54	109.00	3894.00	10300	20240322	-14.37	4995	20231026	76.58	10300	-14.37	20240322	6080	45.07	20240206	10300	-14.37	20240322	4995	76.58	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
44	20240322	140950	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8810	90	2	1.03	111119716850	11369763	100.12	9500	10300	8700	11330	6110	8720	9773.27	1.54	0	-154840	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1010	80.83	2.26	12	99.13	109.00	3894.00	10300	20240322	-14.47	4995	20231026	76.38	10300	-14.47	20240322	6080	44.90	20240206	10300	-14.47	20240322	4995	76.38	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
45	20240322	130955	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8740	20	2	0.23	109144884100	11145405	98.15	9500	10300	8730	11330	6110	8720	9792.82	1.54	0	-151915	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1002	80.18	2.24	12	97.17	109.00	3894.00	10300	20240322	-15.15	4995	20231026	74.97	10300	-15.15	20240322	6080	43.75	20240206	10300	-15.15	20240322	4995	74.97	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
46	20240322	120951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8980	260	2	2.98	106346906830	10828976	95.36	9500	10300	8790	11330	6110	8720	9820.59	1.54	0	-142041	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1030	82.39	2.31	12	94.42	109.00	3894.00	10300	20240322	-12.82	4995	20231026	79.78	10300	-12.82	20240322	6080	47.70	20240206	10300	-12.82	20240322	4995	79.78	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
47	20240322	111000	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9300	580	2	6.65	100011118990	10124831	89.16	9500	10300	9190	11330	6110	8720	9877.81	1.54	0	-172672	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1067	85.32	2.39	12	88.28	109.00	3894.00	10300	20240322	-9.71	4995	20231026	86.19	10300	-9.71	20240322	6080	52.96	20240206	10300	-9.71	20240322	4995	86.19	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
48	20240322	100951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9760	1040	2	11.93	69418082310	7010516	61.74	9500	10300	9480	11330	6110	8720	9901.99	1.54	0	-165395	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1119	89.54	2.51	12	61.12	109.00	3894.00	10300	20240322	-5.24	4995	20231026	95.40	10300	-5.24	20240322	6080	60.53	20240206	10300	-5.24	20240322	4995	95.40	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
49	20240322	090950	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9980	1260	2	14.45	34926684040	3505690	30.87	9500	10300	9480	11330	6110	8720	9962.86	1.54	0	-165716	10586	9652	8956	8022	7326	9305	7675	11	2610	100	6270	10	1	11469507	1145	91.56	2.56	12	30.57	109.00	3894.00	10300	20240322	-3.11	4995	20231026	99.80	10300	-3.11	20240322	6080	64.14	20240206	10300	-3.11	20240322	4995	99.80	20231026	4.16	N	219420	100	11 억		176954	N	N	0	N	00	N
50	20240321	160958	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8720	710	2	8.86	104120443970	11256473	545.48	8900	9890	8260	10410	5610	8010	9250.48	0.97	0	61571	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1000	80.00	2.24	12	98.14	109.00	3894.00	9890	20240321	-11.83	4995	20231026	74.57	9890	-11.83	20240321	6080	43.42	20240206	9890	-11.83	20240321	4995	74.57	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
51	20240321	150951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8500	490	2	6.12	100894363770	10883038	527.39	8900	9890	8260	10410	5610	8010	9270.80	0.97	0	16658	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	975	77.98	2.18	12	94.89	109.00	3894.00	9890	20240321	-14.05	4995	20231026	70.17	9890	-14.05	20240321	6080	39.80	20240206	9890	-14.05	20240321	4995	70.17	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
52	20240321	140951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8330	320	2	4.00	96094481190	10310835	499.66	8900	9890	8330	10410	5610	8010	9319.77	0.97	0	-86077	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	955	76.42	2.14	12	89.90	109.00	3894.00	9890	20240321	-15.77	4995	20231026	66.77	9890	-15.77	20240321	6080	37.01	20240206	9890	-15.77	20240321	4995	66.77	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
53	20240321	130940	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9310	1300	2	16.23	85175852980	9057124	438.90	8900	9890	8670	10410	5610	8010	9404.31	0.97	0	-105477	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1068	85.41	2.39	12	78.97	109.00	3894.00	9890	20240321	-5.86	4995	20231026	86.39	9890	-5.86	20240321	6080	53.12	20240206	9890	-5.86	20240321	4995	86.39	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
54	20240321	120954	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9250	1240	2	15.48	82091059320	8725240	422.82	8900	9890	8670	10410	5610	8010	9408.47	0.97	0	-107377	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1061	84.86	2.38	12	76.07	109.00	3894.00	9890	20240321	-6.47	4995	20231026	85.19	9890	-6.47	20240321	6080	52.14	20240206	9890	-6.47	20240321	4995	85.19	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
55	20240321	110951	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9200	1190	2	14.86	77287428040	8208923	397.80	8900	9890	8670	10410	5610	8010	9415.06	0.97	0	-109881	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1055	84.40	2.36	12	71.57	109.00	3894.00	9890	20240321	-6.98	4995	20231026	84.18	9890	-6.98	20240321	6080	51.32	20240206	9890	-6.98	20240321	4995	84.18	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
56	20240321	100956	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9180	1170	2	14.61	51006036950	5438699	263.56	8900	9770	8670	10410	5610	8010	9378.37	0.97	0	-109525	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1053	84.22	2.36	12	47.42	109.00	3894.00	9770	20240321	-6.04	4995	20231026	83.78	9770	-6.04	20240321	6080	50.99	20240206	9770	-6.04	20240321	4995	83.78	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
57	20240321	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	1220	2	15.23	16987272520	1842826	89.30	8900	9550	8670	10410	5610	8010	9218.11	0.97	0	-50311	8556	8282	7866	7592	7176	8420	7730	11	2400	100	5760	10	1	11469507	1059	84.68	2.37	12	16.07	109.00	3894.00	9670	20240221	-4.55	4995	20231026	84.78	9670	-4.55	20240221	6080	51.81	20240206	9670	-4.55	20240221	4995	84.78	20231026	4.09	N	219420	100	11 억		110879	N	N	0	N	00	N
58	20240320	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	560	2	7.52	13620490480	1732226	1020.13	7590	8140	7450	9680	5220	7450	7861.98	0.45	0	65188	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	919	73.49	2.06	12	15.10	109.00	3894.00	9670	20240221	-17.17	4995	20231026	60.36	9670	-17.17	20240221	6080	31.74	20240206	9670	-17.17	20240221	4995	60.36	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
59	20240320	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	510	2	6.85	12351563920	1574222	927.08	7590	8140	7450	9680	5220	7450	7846.16	0.45	0	65391	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	913	73.03	2.04	12	13.73	109.00	3894.00	9670	20240221	-17.68	4995	20231026	59.36	9670	-17.68	20240221	6080	30.92	20240206	9670	-17.68	20240221	4995	59.36	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
60	20240320	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	400	2	5.37	8067501960	1036543	610.43	7590	7950	7450	9680	5220	7450	7783.11	0.45	0	-13810	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	900	72.02	2.02	12	9.04	109.00	3894.00	9670	20240221	-18.82	4995	20231026	57.16	9670	-18.82	20240221	6080	29.11	20240206	9670	-18.82	20240221	4995	57.16	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
61	20240320	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	330	2	4.43	5186496670	669805	394.46	7590	7950	7450	9680	5220	7450	7743.33	0.45	0	-21740	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	892	71.38	2.00	12	5.84	109.00	3894.00	9670	20240221	-19.54	4995	20231026	55.76	9670	-19.54	20240221	6080	27.96	20240206	9670	-19.54	20240221	4995	55.76	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
62	20240320	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	80	2	1.07	1489110850	196749	115.87	7590	7740	7450	9680	5220	7450	7568.63	0.45	0	9924	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	864	69.08	1.93	12	1.72	109.00	3894.00	9670	20240221	-22.13	4995	20231026	50.75	9670	-22.13	20240221	6080	23.85	20240206	9670	-22.13	20240221	4995	50.75	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
63	20240320	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	10	2	0.13	1306025060	172392	101.52	7590	7740	7450	9680	5220	7450	7575.96	0.45	0	4584	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	856	68.44	1.92	12	1.50	109.00	3894.00	9670	20240221	-22.85	4995	20231026	49.35	9670	-22.85	20240221	6080	22.70	20240206	9670	-22.85	20240221	4995	49.35	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
64	20240320	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	30	2	0.40	940488990	123864	72.95	7590	7740	7450	9680	5220	7450	7593.01	0.45	0	-5768	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	858	68.62	1.92	12	1.08	109.00	3894.00	9670	20240221	-22.65	4995	20231026	49.75	9670	-22.65	20240221	6080	23.03	20240206	9670	-22.65	20240221	4995	49.75	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
65	20240320	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	150	2	2.01	509187150	66591	39.22	7590	7740	7480	9680	5220	7450	7646.72	0.45	0	1791	7650	7550	7440	7340	7230	7495	7285	11	2230	100	5360	10	1	11469507	872	69.72	1.95	12	0.58	109.00	3894.00	9670	20240221	-21.41	4995	20231026	52.15	9670	-21.41	20240221	6080	25.00	20240206	9670	-21.41	20240221	4995	52.15	20231026	4.01	N	219420	100	11 억		51849	N	N	0	N	00	N
66	20240319	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-120	5	-1.59	1247837540	168303	27.52	7540	7540	7330	9840	5300	7570	7414.16	0.60	0	-17170	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	854	68.35	1.91	12	1.47	109.00	3894.00	9670	20240221	-22.96	4995	20231026	49.15	9670	-22.96	20240221	6080	22.53	20240206	9670	-22.96	20240221	4995	49.15	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
67	20240319	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-140	5	-1.85	1201047950	162007	26.49	7540	7540	7330	9840	5300	7570	7413.55	0.60	0	-16469	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	852	68.17	1.91	12	1.41	109.00	3894.00	9670	20240221	-23.16	4995	20231026	48.75	9670	-23.16	20240221	6080	22.20	20240206	9670	-23.16	20240221	4995	48.75	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
68	20240319	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-160	5	-2.11	1019583980	137454	22.48	7540	7540	7330	9840	5300	7570	7417.64	0.60	0	-16403	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	850	67.98	1.90	12	1.20	109.00	3894.00	9670	20240221	-23.37	4995	20231026	48.35	9670	-23.37	20240221	6080	21.88	20240206	9670	-23.37	20240221	4995	48.35	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
69	20240319	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-150	5	-1.98	912392430	122996	20.11	7540	7540	7330	9840	5300	7570	7418.06	0.60	0	-14548	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	851	68.07	1.91	12	1.07	109.00	3894.00	9670	20240221	-23.27	4995	20231026	48.55	9670	-23.27	20240221	6080	22.04	20240206	9670	-23.27	20240221	4995	48.55	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
70	20240319	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-180	5	-2.38	817568720	110156	18.01	7540	7540	7330	9840	5300	7570	7421.92	0.60	0	-12320	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	848	67.80	1.90	12	0.96	109.00	3894.00	9670	20240221	-23.58	4995	20231026	47.95	9670	-23.58	20240221	6080	21.55	20240206	9670	-23.58	20240221	4995	47.95	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
71	20240319	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-130	5	-1.72	686439360	92466	15.12	7540	7540	7330	9840	5300	7570	7423.69	0.60	0	-11398	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	853	68.26	1.91	12	0.81	109.00	3894.00	9670	20240221	-23.06	4995	20231026	48.95	9670	-23.06	20240221	6080	22.37	20240206	9670	-23.06	20240221	4995	48.95	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
72	20240319	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-110	5	-1.45	531817720	71789	11.74	7540	7540	7330	9840	5300	7570	7408.06	0.60	0	-9593	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	856	68.44	1.92	12	0.63	109.00	3894.00	9670	20240221	-22.85	4995	20231026	49.35	9670	-22.85	20240221	6080	22.70	20240206	9670	-22.85	20240221	4995	49.35	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
73	20240319	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-170	5	-2.25	253698970	34230	5.60	7540	7540	7330	9840	5300	7570	7411.59	0.60	0	171	8096	7832	7506	7242	6916	7965	7375	11	2270	100	5450	10	1	11469507	849	67.89	1.90	12	0.30	109.00	3894.00	9670	20240221	-23.47	4995	20231026	48.15	9670	-23.47	20240221	6080	21.71	20240206	9670	-23.47	20240221	4995	48.15	20231026	3.78	N	219420	100	11 억		68976	N	N	0	N	00	N
74	20240318	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	280	2	3.84	4594973950	608899	333.52	7280	7770	7180	9470	5110	7290	7546.36	0.44	0	12574	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	868	45.06	2.00	12	5.31	168.00	3784.00	9670	20240221	-21.72	4995	20231026	51.55	9670	-21.72	20240221	6080	24.51	20240206	9670	-21.72	20240221	4995	51.55	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
75	20240318	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	310	2	4.25	4413510640	584986	320.43	7280	7770	7180	9470	5110	7290	7544.64	0.44	0	20551	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	872	45.24	2.01	12	5.10	168.00	3784.00	9670	20240221	-21.41	4995	20231026	52.15	9670	-21.41	20240221	6080	25.00	20240206	9670	-21.41	20240221	4995	52.15	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
76	20240318	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	240	2	3.29	4107301450	544462	298.23	7280	7770	7180	9470	5110	7290	7543.78	0.44	0	22126	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	864	44.82	1.99	12	4.75	168.00	3784.00	9670	20240221	-22.13	4995	20231026	50.75	9670	-22.13	20240221	6080	23.85	20240206	9670	-22.13	20240221	4995	50.75	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
77	20240318	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	260	2	3.57	3773000340	500083	273.92	7280	7770	7180	9470	5110	7290	7544.75	0.44	0	17701	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	866	44.94	2.00	12	4.36	168.00	3784.00	9670	20240221	-21.92	4995	20231026	51.15	9670	-21.92	20240221	6080	24.18	20240206	9670	-21.92	20240221	4995	51.15	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
78	20240318	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	160	2	2.19	975084230	133447	73.10	7280	7450	7180	9470	5110	7290	7306.90	0.44	0	9298	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	854	44.35	1.97	12	1.16	168.00	3784.00	9670	20240221	-22.96	4995	20231026	49.15	9670	-22.96	20240221	6080	22.53	20240206	9670	-22.96	20240221	4995	49.15	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
79	20240318	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	0	3	0.00	522265810	72168	39.53	7280	7340	7180	9470	5110	7290	7236.81	0.44	0	-3583	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	836	43.39	1.93	12	0.63	168.00	3784.00	9670	20240221	-24.61	4995	20231026	45.95	9670	-24.61	20240221	6080	19.90	20240206	9670	-24.61	20240221	4995	45.95	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
80	20240318	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-20	5	-0.27	298046760	41253	22.60	7280	7320	7180	9470	5110	7290	7224.85	0.44	0	-154	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	834	43.27	1.92	12	0.36	168.00	3784.00	9670	20240221	-24.82	4995	20231026	45.55	9670	-24.82	20240221	6080	19.57	20240206	9670	-24.82	20240221	4995	45.55	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
81	20240318	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-40	5	-0.55	41927380	5767	3.16	7280	7300	7220	9470	5110	7290	7270.22	0.44	0	1060	7543	7416	7303	7176	7063	7360	7120	11	2180	100	5240	10	1	11469507	832	43.15	1.92	12	0.05	168.00	3784.00	9670	20240221	-25.03	4995	20231026	45.15	9670	-25.03	20240221	6080	19.24	20240206	9670	-25.03	20240221	4995	45.15	20231026	3.76	N	219420	100	11 억		50574	N	N	0	N	00	N
82	20240315	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-140	5	-1.88	1314267150	180476	74.92	7330	7430	7190	9650	5210	7430	7282.22	0.80	0	-40649	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	836	43.39	1.93	12	1.57	168.00	3784.00	9670	20240221	-24.61	4995	20231026	45.95	9670	-24.61	20240221	6080	19.90	20240206	9670	-24.61	20240221	4995	45.95	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
83	20240315	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-100	5	-1.35	1267577500	174078	72.27	7330	7430	7190	9650	5210	7430	7281.66	0.80	0	-40232	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	841	43.63	1.94	12	1.52	168.00	3784.00	9670	20240221	-24.20	4995	20231026	46.75	9670	-24.20	20240221	6080	20.56	20240206	9670	-24.20	20240221	4995	46.75	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
84	20240315	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-180	5	-2.42	973200380	133809	55.55	7330	7430	7190	9650	5210	7430	7273.06	0.80	0	-31486	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	832	43.15	1.92	12	1.17	168.00	3784.00	9670	20240221	-25.03	4995	20231026	45.15	9670	-25.03	20240221	6080	19.24	20240206	9670	-25.03	20240221	4995	45.15	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
85	20240315	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-190	5	-2.56	720573830	98801	41.02	7330	7430	7220	9650	5210	7430	7293.18	0.80	0	-21868	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	830	43.10	1.91	12	0.86	168.00	3784.00	9670	20240221	-25.13	4995	20231026	44.94	9670	-25.13	20240221	6080	19.08	20240206	9670	-25.13	20240221	4995	44.94	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
86	20240315	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-130	5	-1.75	530789510	72610	30.14	7330	7430	7230	9650	5210	7430	7310.14	0.80	0	-10808	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	837	43.45	1.93	12	0.63	168.00	3784.00	9670	20240221	-24.51	4995	20231026	46.15	9670	-24.51	20240221	6080	20.07	20240206	9670	-24.51	20240221	4995	46.15	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
87	20240315	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-70	5	-0.94	395967650	54207	22.50	7330	7430	7230	9650	5210	7430	7304.73	0.80	0	-7217	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	844	43.81	1.95	12	0.47	168.00	3784.00	9670	20240221	-23.89	4995	20231026	47.35	9670	-23.89	20240221	6080	21.05	20240206	9670	-23.89	20240221	4995	47.35	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
88	20240315	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-100	5	-1.35	295604500	40490	16.81	7330	7430	7230	9650	5210	7430	7300.68	0.80	0	-2775	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	841	43.63	1.94	12	0.35	168.00	3784.00	9670	20240221	-24.20	4995	20231026	46.75	9670	-24.20	20240221	6080	20.56	20240206	9670	-24.20	20240221	4995	46.75	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
89	20240315	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-130	5	-1.75	85728900	11655	4.84	7330	7430	7300	9650	5210	7430	7355.55	0.80	0	-4292	7643	7536	7323	7216	7003	7590	7270	11	2220	100	5340	10	1	11469507	837	43.45	1.93	12	0.10	168.00	3784.00	9670	20240221	-24.51	4995	20231026	46.15	9670	-24.51	20240221	6080	20.07	20240206	9670	-24.51	20240221	4995	46.15	20231026	3.50	N	219420	100	11 억		91214	N	N	0	N	00	N
90	20240314	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	20	2	0.27	1735694660	238866	54.99	7410	7430	7110	9630	5190	7410	7266.06	1.09	0	-36198	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	852	44.23	1.96	12	2.08	168.00	3784.00	9670	20240221	-23.16	4995	20231026	48.75	9670	-23.16	20240221	6080	22.20	20240206	9670	-23.16	20240221	4995	48.75	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
91	20240314	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-40	5	-0.54	1602051990	220820	50.84	7410	7420	7110	9630	5190	7410	7254.95	1.09	0	-36190	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	845	43.87	1.95	12	1.93	168.00	3784.00	9670	20240221	-23.78	4995	20231026	47.55	9670	-23.78	20240221	6080	21.22	20240206	9670	-23.78	20240221	4995	47.55	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
92	20240314	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-20	5	-0.27	1423340950	196609	45.26	7410	7410	7110	9630	5190	7410	7239.37	1.09	0	-36206	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	848	43.99	1.95	12	1.71	168.00	3784.00	9670	20240221	-23.58	4995	20231026	47.95	9670	-23.58	20240221	6080	21.55	20240206	9670	-23.58	20240221	4995	47.95	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
93	20240314	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-140	5	-1.89	1175907210	162989	37.52	7410	7410	7110	9630	5190	7410	7214.53	1.09	0	-35169	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	834	43.27	1.92	12	1.42	168.00	3784.00	9670	20240221	-24.82	4995	20231026	45.55	9670	-24.82	20240221	6080	19.57	20240206	9670	-24.82	20240221	4995	45.55	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
94	20240314	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-170	5	-2.29	1069471470	148316	34.14	7410	7410	7110	9630	5190	7410	7210.64	1.09	0	-32717	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	830	43.10	1.91	12	1.29	168.00	3784.00	9670	20240221	-25.13	4995	20231026	44.94	9670	-25.13	20240221	6080	19.08	20240206	9670	-25.13	20240221	4995	44.94	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
95	20240314	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-260	5	-3.51	937062360	129962	29.92	7410	7410	7110	9630	5190	7410	7210.14	1.09	0	-33619	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	820	42.56	1.89	12	1.13	168.00	3784.00	9670	20240221	-26.06	4995	20231026	43.14	9670	-26.06	20240221	6080	17.60	20240206	9670	-26.06	20240221	4995	43.14	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
96	20240314	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-210	5	-2.83	754836440	104501	24.06	7410	7410	7110	9630	5190	7410	7223.08	1.09	0	-30970	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	826	42.86	1.90	12	0.91	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
97	20240314	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-90	5	-1.21	89780020	12195	2.81	7410	7410	7310	9630	5190	7410	7361.67	1.09	0	-6188	7910	7660	7470	7220	7030	7565	7125	11	2220	100	5330	10	1	11469507	840	43.57	1.93	12	0.11	168.00	3784.00	9670	20240221	-24.30	4995	20231026	46.55	9670	-24.30	20240221	6080	20.39	20240206	9670	-24.30	20240221	4995	46.55	20231026	3.31	N	219420	100	11 억		125396	N	N	0	N	00	N
98	20240313	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-190	5	-2.50	3216642560	430842	23.82	7700	7720	7280	9880	5320	7600	7466.04	1.47	0	-55803	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	850	44.11	1.96	12	3.76	168.00	3784.00	9670	20240221	-23.37	4995	20231026	48.35	9670	-23.37	20240221	6080	21.88	20240206	9670	-23.37	20240221	4995	48.35	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
99	20240313	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-210	5	-2.76	3113023400	416835	23.04	7700	7720	7280	9880	5320	7600	7468.23	1.47	0	-56140	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	848	43.99	1.95	12	3.63	168.00	3784.00	9670	20240221	-23.58	4995	20231026	47.95	9670	-23.58	20240221	6080	21.55	20240206	9670	-23.58	20240221	4995	47.95	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
100	20240313	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-280	5	-3.68	2952637000	394984	21.83	7700	7720	7280	9880	5320	7600	7475.32	1.47	0	-53647	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	840	43.57	1.93	12	3.44	168.00	3784.00	9670	20240221	-24.30	4995	20231026	46.55	9670	-24.30	20240221	6080	20.39	20240206	9670	-24.30	20240221	4995	46.55	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
101	20240313	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-220	5	-2.89	2514968450	335217	18.53	7700	7720	7370	9880	5320	7600	7502.50	1.47	0	-29999	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	846	43.93	1.95	12	2.92	168.00	3784.00	9670	20240221	-23.68	4995	20231026	47.75	9670	-23.68	20240221	6080	21.38	20240206	9670	-23.68	20240221	4995	47.75	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
102	20240313	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-150	5	-1.97	2088615620	277582	15.34	7700	7720	7420	9880	5320	7600	7524.31	1.47	0	-31639	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	854	44.35	1.97	12	2.42	168.00	3784.00	9670	20240221	-22.96	4995	20231026	49.15	9670	-22.96	20240221	6080	22.53	20240206	9670	-22.96	20240221	4995	49.15	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
103	20240313	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-90	5	-1.18	1636766380	216965	11.99	7700	7720	7460	9880	5320	7600	7543.91	1.47	0	-28080	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	861	44.70	1.98	12	1.89	168.00	3784.00	9670	20240221	-22.34	4995	20231026	50.35	9670	-22.34	20240221	6080	23.52	20240206	9670	-22.34	20240221	4995	50.35	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
104	20240313	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-20	5	-0.26	1287956070	170717	9.44	7700	7720	7460	9880	5320	7600	7544.38	1.47	0	-18907	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	869	45.12	2.00	12	1.49	168.00	3784.00	9670	20240221	-21.61	4995	20231026	51.75	9670	-21.61	20240221	6080	24.67	20240206	9670	-21.61	20240221	4995	51.75	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
105	20240313	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-90	5	-1.18	557999120	73633	4.07	7700	7720	7460	9880	5320	7600	7578.10	1.47	0	-24964	8486	8042	7576	7132	6666	8265	7355	11	2280	100	5470	10	1	11469507	861	44.70	1.98	12	0.64	168.00	3784.00	9670	20240221	-22.34	4995	20231026	50.35	9670	-22.34	20240221	6080	23.52	20240206	9670	-22.34	20240221	4995	50.35	20231026	3.27	N	219420	100	11 억		168666	N	N	0	N	00	N
106	20240312	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	440	2	6.15	13825119480	1799100	637.17	7200	8020	7110	9300	5020	7160	7684.58	0.90	0	76652	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	872	45.24	2.01	12	15.69	168.00	3784.00	9670	20240221	-21.41	4995	20231026	52.15	9670	-21.41	20240221	6080	25.00	20240206	9670	-21.41	20240221	4995	52.15	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
107	20240312	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	430	2	6.01	13540266550	1761511	623.86	7200	8020	7110	9300	5020	7160	7686.74	0.90	0	87245	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	871	45.18	2.01	12	15.36	168.00	3784.00	9670	20240221	-21.51	4995	20231026	51.95	9670	-21.51	20240221	6080	24.84	20240206	9670	-21.51	20240221	4995	51.95	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
108	20240312	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	600	2	8.38	11866732550	1540790	545.69	7200	8020	7110	9300	5020	7160	7701.72	0.90	0	63730	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	890	46.19	2.05	12	13.43	168.00	3784.00	9670	20240221	-19.75	4995	20231026	55.36	9670	-19.75	20240221	6080	27.63	20240206	9670	-19.75	20240221	4995	55.36	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
109	20240312	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	260	2	3.63	3726610200	497478	176.19	7200	7730	7110	9300	5020	7160	7491.01	0.90	0	40751	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	851	44.17	1.96	12	4.34	168.00	3784.00	9670	20240221	-23.27	4995	20231026	48.55	9670	-23.27	20240221	6080	22.04	20240206	9670	-23.27	20240221	4995	48.55	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
110	20240312	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	220	2	3.07	3461711230	461596	163.48	7200	7730	7110	9300	5020	7160	7499.45	0.90	0	54638	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	846	43.93	1.95	12	4.02	168.00	3784.00	9670	20240221	-23.68	4995	20231026	47.75	9670	-23.68	20240221	6080	21.38	20240206	9670	-23.68	20240221	4995	47.75	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
111	20240312	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	350	2	4.89	3109758190	414227	146.70	7200	7730	7110	9300	5020	7160	7507.39	0.90	0	60454	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	861	44.70	1.98	12	3.61	168.00	3784.00	9670	20240221	-22.34	4995	20231026	50.35	9670	-22.34	20240221	6080	23.52	20240206	9670	-22.34	20240221	4995	50.35	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
112	20240312	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	320	2	4.47	2454948930	326683	115.70	7200	7730	7110	9300	5020	7160	7514.79	0.90	0	35050	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	858	44.52	1.98	12	2.85	168.00	3784.00	9670	20240221	-22.65	4995	20231026	49.75	9670	-22.65	20240221	6080	23.03	20240206	9670	-22.65	20240221	4995	49.75	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
113	20240312	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	40	2	0.56	37797900	5284	1.87	7200	7200	7110	9300	5020	7160	7153.26	0.90	0	-2432	7560	7360	7250	7050	6940	7305	6995	11	2140	100	5150	10	1	11469507	826	42.86	1.90	12	0.05	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	3.18	N	219420	100	11 억		102665	N	N	0	N	00	N
114	20240311	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-240	5	-3.24	2026319140	278948	71.11	7390	7450	7140	9620	5180	7400	7264.52	1.55	0	-79149	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	821	42.62	1.89	12	2.43	168.00	3784.00	9670	20240221	-25.96	4995	20231026	43.34	9670	-25.96	20240221	6080	17.76	20240206	9670	-25.96	20240221	4995	43.34	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
115	20240311	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-210	5	-2.84	1928120970	265241	67.62	7390	7450	7140	9620	5180	7400	7269.30	1.55	0	-75080	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	825	42.80	1.90	12	2.31	168.00	3784.00	9670	20240221	-25.65	4995	20231026	43.94	9670	-25.65	20240221	6080	18.26	20240206	9670	-25.65	20240221	4995	43.94	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
116	20240311	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-200	5	-2.70	1720745920	236346	60.25	7390	7450	7140	9620	5180	7400	7280.61	1.55	0	-67496	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	826	42.86	1.90	12	2.06	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
117	20240311	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-230	5	-3.11	1596775540	219127	55.86	7390	7450	7140	9620	5180	7400	7286.97	1.55	0	-63953	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	822	42.68	1.89	12	1.91	168.00	3784.00	9670	20240221	-25.85	4995	20231026	43.54	9670	-25.85	20240221	6080	17.93	20240206	9670	-25.85	20240221	4995	43.54	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
118	20240311	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-170	5	-2.30	1361454320	186503	47.54	7390	7450	7140	9620	5180	7400	7299.89	1.55	0	-44824	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	829	43.04	1.91	12	1.63	168.00	3784.00	9670	20240221	-25.23	4995	20231026	44.74	9670	-25.23	20240221	6080	18.91	20240206	9670	-25.23	20240221	4995	44.74	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
119	20240311	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-130	5	-1.76	1227243630	168037	42.84	7390	7450	7140	9620	5180	7400	7303.40	1.55	0	-43305	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	834	43.27	1.92	12	1.47	168.00	3784.00	9670	20240221	-24.82	4995	20231026	45.55	9670	-24.82	20240221	6080	19.57	20240206	9670	-24.82	20240221	4995	45.55	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
120	20240311	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-170	5	-2.30	769335440	105860	26.99	7390	7430	7140	9620	5180	7400	7267.44	1.55	0	-29511	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	829	43.04	1.91	12	0.92	168.00	3784.00	9670	20240221	-25.23	4995	20231026	44.74	9670	-25.23	20240221	6080	18.91	20240206	9670	-25.23	20240221	4995	44.74	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
121	20240311	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-90	5	-1.22	206289540	28205	7.19	7390	7390	7250	9620	5180	7400	7313.84	1.55	0	-13403	7820	7610	7380	7170	6940	7715	7275	11	2220	100	5320	10	1	11469507	838	43.51	1.93	12	0.25	168.00	3784.00	9670	20240221	-24.41	4995	20231026	46.35	9670	-24.41	20240221	6080	20.23	20240206	9670	-24.41	20240221	4995	46.35	20231026	3.13	N	219420	100	11 억		177326	N	N	0	N	00	N
122	20240308	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	290	2	4.08	2873302190	387994	152.89	7250	7590	7150	9240	4980	7110	7405.54	1.44	0	13746	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	849	44.05	1.96	12	3.38	168.00	3784.00	9670	20240221	-23.47	4995	20231026	48.15	9670	-23.47	20240221	6080	21.71	20240206	9670	-23.47	20240221	4995	48.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
123	20240308	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	290	2	4.08	2771251700	374172	147.44	7250	7590	7150	9240	4980	7110	7406.36	1.44	0	15970	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	849	44.05	1.96	12	3.26	168.00	3784.00	9670	20240221	-23.47	4995	20231026	48.15	9670	-23.47	20240221	6080	21.71	20240206	9670	-23.47	20240221	4995	48.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
124	20240308	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	180	2	2.53	2473683420	333678	131.48	7250	7590	7150	9240	4980	7110	7413.38	1.44	0	29209	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	836	43.39	1.93	12	2.91	168.00	3784.00	9670	20240221	-24.61	4995	20231026	45.95	9670	-24.61	20240221	6080	19.90	20240206	9670	-24.61	20240221	4995	45.95	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
125	20240308	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	240	2	3.38	2223212530	299292	117.94	7250	7590	7150	9240	4980	7110	7428.24	1.44	0	28688	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	843	43.75	1.94	12	2.61	168.00	3784.00	9670	20240221	-23.99	4995	20231026	47.15	9670	-23.99	20240221	6080	20.89	20240206	9670	-23.99	20240221	4995	47.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
126	20240308	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	240	2	3.38	2029944190	272960	107.56	7250	7590	7150	9240	4980	7110	7436.78	1.44	0	33151	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	843	43.75	1.94	12	2.38	168.00	3784.00	9670	20240221	-23.99	4995	20231026	47.15	9670	-23.99	20240221	6080	20.89	20240206	9670	-23.99	20240221	4995	47.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
127	20240308	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	340	2	4.78	1776152980	238658	94.04	7250	7590	7150	9240	4980	7110	7442.25	1.44	0	47213	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	854	44.35	1.97	12	2.08	168.00	3784.00	9670	20240221	-22.96	4995	20231026	49.15	9670	-22.96	20240221	6080	22.53	20240206	9670	-22.96	20240221	4995	49.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
128	20240308	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	330	2	4.64	1456344150	195792	77.15	7250	7590	7150	9240	4980	7110	7438.22	1.44	0	54474	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	853	44.29	1.97	12	1.71	168.00	3784.00	9670	20240221	-23.06	4995	20231026	48.95	9670	-23.06	20240221	6080	22.37	20240206	9670	-23.06	20240221	4995	48.95	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
129	20240308	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	190	2	2.67	144430650	19937	7.86	7250	7300	7150	9240	4980	7110	7244.35	1.44	0	3256	7690	7400	7210	6920	6730	7305	6825	11	2130	100	5110	10	1	11469507	837	43.45	1.93	12	0.17	168.00	3784.00	9670	20240221	-24.51	4995	20231026	46.15	9670	-24.51	20240221	6080	20.07	20240206	9670	-24.51	20240221	4995	46.15	20231026	3.10	N	219420	100	11 억		165149	N	N	0	N	00	N
130	20240307	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-130	5	-1.80	1820644890	252341	143.61	7250	7500	7020	9410	5070	7240	7215.05	1.58	0	-15511	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	815	42.32	1.88	12	2.20	168.00	3784.00	9670	20240221	-26.47	4995	20231026	42.34	9670	-26.47	20240221	6080	16.94	20240206	9670	-26.47	20240221	4995	42.34	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
131	20240307	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-180	5	-2.49	1785562570	247382	140.78	7250	7500	7020	9410	5070	7240	7217.84	1.58	0	-17527	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	810	42.02	1.87	12	2.16	168.00	3784.00	9670	20240221	-26.99	4995	20231026	41.34	9670	-26.99	20240221	6080	16.12	20240206	9670	-26.99	20240221	4995	41.34	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
132	20240307	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-160	5	-2.21	1574484750	217472	123.76	7250	7500	7040	9410	5070	7240	7239.94	1.58	0	-17741	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	812	42.14	1.87	12	1.90	168.00	3784.00	9670	20240221	-26.78	4995	20231026	41.74	9670	-26.78	20240221	6080	16.45	20240206	9670	-26.78	20240221	4995	41.74	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
133	20240307	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-120	5	-1.66	1504923330	207661	118.18	7250	7500	7040	9410	5070	7240	7247.02	1.58	0	-17646	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	817	42.38	1.88	12	1.81	168.00	3784.00	9670	20240221	-26.37	4995	20231026	42.54	9670	-26.37	20240221	6080	17.11	20240206	9670	-26.37	20240221	4995	42.54	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
134	20240307	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-200	5	-2.76	1420464050	195706	111.38	7250	7500	7040	9410	5070	7240	7258.15	1.58	0	-22165	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	807	41.90	1.86	12	1.71	168.00	3784.00	9670	20240221	-27.20	4995	20231026	40.94	9670	-27.20	20240221	6080	15.79	20240206	9670	-27.20	20240221	4995	40.94	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
135	20240307	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-150	5	-2.07	1246185160	171055	97.35	7250	7500	7060	9410	5070	7240	7285.29	1.58	0	-26371	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	813	42.20	1.87	12	1.49	168.00	3784.00	9670	20240221	-26.68	4995	20231026	41.94	9670	-26.68	20240221	6080	16.61	20240206	9670	-26.68	20240221	4995	41.94	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
136	20240307	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-60	5	-0.83	902591740	122842	69.91	7250	7500	7170	9410	5070	7240	7347.58	1.58	0	-12066	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	824	42.74	1.90	12	1.07	168.00	3784.00	9670	20240221	-25.75	4995	20231026	43.74	9670	-25.75	20240221	6080	18.09	20240206	9670	-25.75	20240221	4995	43.74	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
137	20240307	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	160	2	2.21	184752590	25135	14.30	7250	7440	7250	9410	5070	7240	7350.41	1.58	0	2582	7466	7352	7226	7112	6986	7410	7170	11	2170	100	5210	10	1	11469507	849	44.05	1.96	12	0.22	168.00	3784.00	9670	20240221	-23.47	4995	20231026	48.15	9670	-23.47	20240221	6080	21.71	20240206	9670	-23.47	20240221	4995	48.15	20231026	3.14	N	219420	100	11 억		180659	N	N	0	N	00	N
138	20240306	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-10	5	-0.14	1250934990	173808	71.50	7170	7340	7100	9420	5080	7250	7197.05	1.78	0	-23380	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	830	43.10	1.91	12	1.52	168.00	3784.00	9670	20240221	-25.13	4995	20231026	44.94	9670	-25.13	20240221	6080	19.08	20240206	9670	-25.13	20240221	4995	44.94	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
139	20240306	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-20	5	-0.28	1219306110	169435	69.70	7170	7340	7100	9420	5080	7250	7196.30	1.78	0	-23071	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	829	43.04	1.91	12	1.48	168.00	3784.00	9670	20240221	-25.23	4995	20231026	44.74	9670	-25.23	20240221	6080	18.91	20240206	9670	-25.23	20240221	4995	44.74	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
140	20240306	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-50	5	-0.69	1113404190	154704	63.64	7170	7340	7100	9420	5080	7250	7196.99	1.78	0	-20584	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	826	42.86	1.90	12	1.35	168.00	3784.00	9670	20240221	-25.54	4995	20231026	44.14	9670	-25.54	20240221	6080	18.42	20240206	9670	-25.54	20240221	4995	44.14	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
141	20240306	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-40	5	-0.55	857044470	118791	48.87	7170	7340	7100	9420	5080	7250	7214.72	1.78	0	-12250	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	827	42.92	1.91	12	1.04	168.00	3784.00	9670	20240221	-25.44	4995	20231026	44.34	9670	-25.44	20240221	6080	18.59	20240206	9670	-25.44	20240221	4995	44.34	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
142	20240306	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-80	5	-1.10	757647110	105027	43.21	7170	7340	7100	9420	5080	7250	7213.83	1.78	0	-9519	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	822	42.68	1.89	12	0.92	168.00	3784.00	9670	20240221	-25.85	4995	20231026	43.54	9670	-25.85	20240221	6080	17.93	20240206	9670	-25.85	20240221	4995	43.54	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
143	20240306	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-10	5	-0.14	526492300	72872	29.98	7170	7340	7100	9420	5080	7250	7224.89	1.78	0	9056	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	830	43.10	1.91	12	0.64	168.00	3784.00	9670	20240221	-25.13	4995	20231026	44.94	9670	-25.13	20240221	6080	19.08	20240206	9670	-25.13	20240221	4995	44.94	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
144	20240306	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	10	2	0.14	447539730	61971	25.49	7170	7340	7100	9420	5080	7250	7221.76	1.78	0	6556	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	833	43.21	1.92	12	0.54	168.00	3784.00	9670	20240221	-24.92	4995	20231026	45.35	9670	-24.92	20240221	6080	19.41	20240206	9670	-24.92	20240221	4995	45.35	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
145	20240306	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	10	2	0.14	139407380	19353	7.96	7170	7340	7100	9420	5080	7250	7203.37	1.78	0	-1136	7670	7460	7350	7140	7030	7405	7085	11	2170	100	5220	10	1	11469507	833	43.21	1.92	12	0.17	168.00	3784.00	9670	20240221	-24.92	4995	20231026	45.35	9670	-24.92	20240221	6080	19.41	20240206	9670	-24.92	20240221	4995	45.35	20231026	2.79	N	219420	100	11 억		204200	N	N	0	N	00	N
146	20240305	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-260	5	-3.46	1782127120	241544	65.65	7540	7560	7240	9760	5260	7510	7378.88	1.76	0	-75	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	832	43.15	1.92	12	2.11	168.00	3784.00	9670	20240221	-25.03	4995	20231026	45.15	9670	-25.03	20240221	6080	19.24	20240206	9670	-25.03	20240221	4995	45.15	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
147	20240305	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-260	5	-3.46	1704716520	230868	62.75	7540	7560	7240	9760	5260	7510	7383.94	1.76	0	-1934	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	832	43.15	1.92	12	2.01	168.00	3784.00	9670	20240221	-25.03	4995	20231026	45.15	9670	-25.03	20240221	6080	19.24	20240206	9670	-25.03	20240221	4995	45.15	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
148	20240305	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-230	5	-3.06	1492629980	201715	54.82	7540	7560	7240	9760	5260	7510	7399.70	1.76	0	-5406	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	835	43.33	1.92	12	1.76	168.00	3784.00	9670	20240221	-24.72	4995	20231026	45.75	9670	-24.72	20240221	6080	19.74	20240206	9670	-24.72	20240221	4995	45.75	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
149	20240305	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-120	5	-1.60	1087251670	146268	39.75	7540	7560	7320	9760	5260	7510	7433.28	1.76	0	805	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	848	43.99	1.95	12	1.28	168.00	3784.00	9670	20240221	-23.58	4995	20231026	47.95	9670	-23.58	20240221	6080	21.55	20240206	9670	-23.58	20240221	4995	47.95	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
150	20240305	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	0	3	0.00	863106770	116199	31.58	7540	7560	7320	9760	5260	7510	7427.83	1.76	0	9497	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	861	44.70	1.98	12	1.01	168.00	3784.00	9670	20240221	-22.34	4995	20231026	50.35	9670	-22.34	20240221	6080	23.52	20240206	9670	-22.34	20240221	4995	50.35	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
151	20240305	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-100	5	-1.33	699100100	94262	25.62	7540	7540	7320	9760	5260	7510	7416.56	1.76	0	10363	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	850	44.11	1.96	12	0.82	168.00	3784.00	9670	20240221	-23.37	4995	20231026	48.35	9670	-23.37	20240221	6080	21.88	20240206	9670	-23.37	20240221	4995	48.35	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
152	20240305	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-30	5	-0.40	526358700	71030	19.31	7540	7540	7320	9760	5260	7510	7410.37	1.76	0	9907	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	858	44.52	1.98	12	0.62	168.00	3784.00	9670	20240221	-22.65	4995	20231026	49.75	9670	-22.65	20240221	6080	23.03	20240206	9670	-22.65	20240221	4995	49.75	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
153	20240305	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-110	5	-1.46	126144160	16930	4.60	7540	7540	7380	9760	5260	7510	7450.92	1.76	0	-5682	7896	7702	7486	7292	7076	7800	7390	11	2250	100	5400	10	1	11469507	849	44.05	1.96	12	0.15	168.00	3784.00	9670	20240221	-23.47	4995	20231026	48.15	9670	-23.47	20240221	6080	21.71	20240206	9670	-23.47	20240221	4995	48.15	20231026	2.80	N	219420	100	11 억		202029	N	N	0	N	00	N
154	20240304	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	310	2	4.31	2748715750	364729	114.51	7300	7680	7270	9360	5040	7200	7536.52	1.67	0	10113	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	861	44.70	1.98	12	3.18	168.00	3784.00	9670	20240221	-22.34	4995	20231026	50.35	9670	-22.34	20240221	6080	23.52	20240206	9670	-22.34	20240221	4995	50.35	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
155	20240304	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	300	2	4.17	2637671130	349943	109.87	7300	7680	7270	9360	5040	7200	7537.62	1.67	0	9821	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	860	44.64	1.98	12	3.05	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
156	20240304	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	300	2	4.17	2445903090	324433	101.86	7300	7680	7270	9360	5040	7200	7539.22	1.67	0	16112	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	860	44.64	1.98	12	2.83	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
157	20240304	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	280	2	3.89	2329486610	308914	96.99	7300	7680	7270	9360	5040	7200	7541.11	1.67	0	21056	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	858	44.52	1.98	12	2.69	168.00	3784.00	9670	20240221	-22.65	4995	20231026	49.75	9670	-22.65	20240221	6080	23.03	20240206	9670	-22.65	20240221	4995	49.75	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
158	20240304	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	300	2	4.17	2191316730	290526	91.22	7300	7680	7270	9360	5040	7200	7542.82	1.67	0	22281	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	860	44.64	1.98	12	2.53	168.00	3784.00	9670	20240221	-22.44	4995	20231026	50.15	9670	-22.44	20240221	6080	23.36	20240206	9670	-22.44	20240221	4995	50.15	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
159	20240304	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	370	2	5.14	1882990890	249543	78.35	7300	7680	7270	9360	5040	7200	7546.03	1.67	0	35991	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	868	45.06	2.00	12	2.18	168.00	3784.00	9670	20240221	-21.72	4995	20231026	51.55	9670	-21.72	20240221	6080	24.51	20240206	9670	-21.72	20240221	4995	51.55	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
160	20240304	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	330	2	4.58	1645432950	218088	68.47	7300	7680	7270	9360	5040	7200	7545.13	1.67	0	34033	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	864	44.82	1.99	12	1.90	168.00	3784.00	9670	20240221	-22.13	4995	20231026	50.75	9670	-22.13	20240221	6080	23.85	20240206	9670	-22.13	20240221	4995	50.75	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N
161	20240304	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	260	2	3.61	593076830	79324	24.91	7300	7580	7270	9360	5040	7200	7477.34	1.67	0	-11006	7666	7432	7186	6952	6706	7550	7070	11	2160	100	5180	10	1	11469507	856	44.40	1.97	12	0.69	168.00	3784.00	9670	20240221	-22.85	4995	20231026	49.35	9670	-22.85	20240221	6080	22.70	20240206	9670	-22.85	20240221	4995	49.35	20231026	3.14	N	219420	100	11 억		191835	N	N	0	N	00	N