KissMeData/250060/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	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-45	5	-1.12	1232661480	309313	58.33	3970	4020	3960	5220	2815	4020	3985.17	0.23	0	11890	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1279	-331.25	5.69	12	0.96	-12.00	698.00	8100	20231018	-50.93	1840	20230726	116.03	6480	-38.66	20240215	3960	0.38	20240329	8100	-50.93	20231018	1840	116.03	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
3	20240329	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-35	5	-0.87	1163664605	291973	55.06	3970	4020	3960	5220	2815	4020	3985.52	0.23	0	10884	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1282	-332.08	5.71	12	0.91	-12.00	698.00	8100	20231018	-50.80	1840	20230726	116.58	6480	-38.50	20240215	3960	0.63	20240329	8100	-50.80	20231018	1840	116.58	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
4	20240329	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-35	5	-0.87	1009617505	253318	47.77	3970	4020	3960	5220	2815	4020	3985.57	0.23	0	15310	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1282	-332.08	5.71	12	0.79	-12.00	698.00	8100	20231018	-50.80	1840	20230726	116.58	6480	-38.50	20240215	3960	0.63	20240329	8100	-50.80	20231018	1840	116.58	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
5	20240329	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-25	5	-0.62	939116975	235649	44.44	3970	4020	3960	5220	2815	4020	3985.23	0.23	0	15310	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1285	-332.92	5.72	12	0.73	-12.00	698.00	8100	20231018	-50.68	1840	20230726	117.12	6480	-38.35	20240215	3960	0.88	20240329	8100	-50.68	20231018	1840	117.12	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
6	20240329	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-40	5	-1.00	816308005	204869	38.64	3970	4020	3960	5220	2815	4020	3984.53	0.23	0	15543	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1280	-331.67	5.70	12	0.64	-12.00	698.00	8100	20231018	-50.86	1840	20230726	116.30	6480	-38.58	20240215	3960	0.51	20240329	8100	-50.86	20231018	1840	116.30	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
7	20240329	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-35	5	-0.87	709183175	177989	33.57	3970	4020	3960	5220	2815	4020	3984.42	0.23	0	13413	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1282	-332.08	5.71	12	0.55	-12.00	698.00	8100	20231018	-50.80	1840	20230726	116.58	6480	-38.50	20240215	3960	0.63	20240329	8100	-50.80	20231018	1840	116.58	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
8	20240329	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-20	5	-0.50	491694910	123453	23.28	3970	4020	3960	5220	2815	4020	3982.84	0.23	0	12139	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1287	-333.33	5.73	12	0.38	-12.00	698.00	8100	20231018	-50.62	1840	20230726	117.39	6480	-38.27	20240215	3960	1.01	20240329	8100	-50.62	20231018	1840	117.39	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
9	20240329	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-55	5	-1.37	216571580	54442	10.27	3970	4020	3960	5220	2815	4020	3978.00	0.23	0	-1215	4146	4082	4026	3962	3906	4115	3995	32	1200	100	2490	5	1	32171314	1276	-330.42	5.68	12	0.17	-12.00	698.00	8100	20231018	-51.05	1840	20230726	115.49	6480	-38.81	20240215	3960	0.13	20240329	8100	-51.05	20231018	1840	115.49	20230726	0.35	N	250060	100	32 억		73377	N	N	0	N	00	N
10	20240328	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-5	5	-0.12	2107994440	526754	121.50	4000	4090	3970	5230	2820	4025	4001.83	0.23	0	228	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1293	-335.00	5.76	12	1.64	-12.00	698.00	8100	20231018	-50.37	1840	20230726	118.48	6480	-37.96	20240215	3970	1.26	20240328	8100	-50.37	20231018	1840	118.48	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
11	20240328	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	2068604540	516945	119.23	4000	4090	3970	5230	2820	4025	4001.60	0.23	0	507	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1290	-334.17	5.74	12	1.61	-12.00	698.00	8100	20231018	-50.49	1840	20230726	117.93	6480	-38.12	20240215	3970	1.01	20240328	8100	-50.49	20231018	1840	117.93	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
12	20240328	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-15	5	-0.37	1951245600	487702	112.49	4000	4090	3970	5230	2820	4025	4000.90	0.23	0	751	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1290	-334.17	5.74	12	1.52	-12.00	698.00	8100	20231018	-50.49	1840	20230726	117.93	6480	-38.12	20240215	3970	1.01	20240328	8100	-50.49	20231018	1840	117.93	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
13	20240328	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-10	5	-0.25	1417509130	355640	82.03	4000	4035	3970	5230	2820	4025	3985.80	0.23	0	24693	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1292	-334.58	5.75	12	1.11	-12.00	698.00	8100	20231018	-50.43	1840	20230726	118.21	6480	-38.04	20240215	3970	1.13	20240328	8100	-50.43	20231018	1840	118.21	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
14	20240328	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-50	5	-1.24	1158367930	290568	67.02	4000	4035	3970	5230	2820	4025	3986.56	0.23	0	14029	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1279	-331.25	5.69	12	0.90	-12.00	698.00	8100	20231018	-50.93	1840	20230726	116.03	6480	-38.66	20240215	3970	0.13	20240328	8100	-50.93	20231018	1840	116.03	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
15	20240328	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-35	5	-0.87	915026360	229396	52.91	4000	4035	3975	5230	2820	4025	3988.85	0.23	0	11209	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1284	-332.50	5.72	12	0.71	-12.00	698.00	8100	20231018	-50.74	1840	20230726	116.85	6480	-38.43	20240215	3975	0.38	20240328	8100	-50.74	20231018	1840	116.85	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
16	20240328	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-30	5	-0.75	606347955	151904	35.04	4000	4035	3975	5230	2820	4025	3991.65	0.23	0	13061	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1285	-332.92	5.72	12	0.47	-12.00	698.00	8100	20231018	-50.68	1840	20230726	117.12	6480	-38.35	20240215	3975	0.50	20240328	8100	-50.68	20231018	1840	117.12	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
17	20240328	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-35	5	-0.87	222145610	55717	12.85	4000	4015	3975	5230	2820	4025	3987.03	0.23	0	3405	4141	4082	4051	3992	3961	4067	3977	32	1205	100	2490	5	1	32171314	1284	-332.50	5.72	12	0.17	-12.00	698.00	8100	20231018	-50.74	1840	20230726	116.85	6480	-38.43	20240215	3975	0.38	20240328	8100	-50.74	20231018	1840	116.85	20230726	0.34	N	250060	100	32 억		73149	N	N	0	N	00	N
18	20240327	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-85	5	-2.07	1735350810	429206	81.55	4110	4110	4020	5340	2880	4110	4043.24	0.27	0	-6971	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1295	-335.42	5.77	12	1.33	-12.00	698.00	8100	20231018	-50.31	1840	20230726	118.75	6480	-37.89	20240215	4015	0.25	20240117	8100	-50.31	20231018	1840	118.75	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
19	20240327	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-85	5	-2.07	1661719855	410952	78.08	4110	4110	4020	5340	2880	4110	4043.59	0.27	0	-6425	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1295	-335.42	5.77	12	1.28	-12.00	698.00	8100	20231018	-50.31	1840	20230726	118.75	6480	-37.89	20240215	4015	0.25	20240117	8100	-50.31	20231018	1840	118.75	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
20	20240327	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-90	5	-2.19	1463804725	361811	68.75	4110	4110	4020	5340	2880	4110	4045.77	0.27	0	-3372	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1293	-335.00	5.76	12	1.12	-12.00	698.00	8100	20231018	-50.37	1840	20230726	118.48	6480	-37.96	20240215	4015	0.12	20240117	8100	-50.37	20231018	1840	118.48	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
21	20240327	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-85	5	-2.07	1274941055	314917	59.84	4110	4110	4020	5340	2880	4110	4048.50	0.27	0	-3019	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1295	-335.42	5.77	12	0.98	-12.00	698.00	8100	20231018	-50.31	1840	20230726	118.75	6480	-37.89	20240215	4015	0.25	20240117	8100	-50.31	20231018	1840	118.75	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
22	20240327	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-85	5	-2.07	1127188445	278214	52.86	4110	4110	4020	5340	2880	4110	4051.52	0.27	0	-2372	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1295	-335.42	5.77	12	0.86	-12.00	698.00	8100	20231018	-50.31	1840	20230726	118.75	6480	-37.89	20240215	4015	0.25	20240117	8100	-50.31	20231018	1840	118.75	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
23	20240327	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-80	5	-1.95	980057640	241698	45.92	4110	4110	4025	5340	2880	4110	4054.89	0.27	0	-1036	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1297	-335.83	5.77	12	0.75	-12.00	698.00	8100	20231018	-50.25	1840	20230726	119.02	6480	-37.81	20240215	4015	0.37	20240117	8100	-50.25	20231018	1840	119.02	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
24	20240327	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-25	5	-0.61	647973075	159550	30.32	4110	4110	4035	5340	2880	4110	4061.25	0.27	0	963	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1314	-340.42	5.85	12	0.50	-12.00	698.00	8100	20231018	-49.57	1840	20230726	122.01	6480	-36.96	20240215	4015	1.74	20240117	8100	-49.57	20231018	1840	122.01	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
25	20240327	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-30	5	-0.73	131417860	32111	6.10	4110	4110	4065	5340	2880	4110	4092.61	0.27	0	9824	4206	4157	4116	4067	4026	4137	4047	32	1230	100	2540	5	1	32171314	1313	-340.00	5.85	12	0.10	-12.00	698.00	8100	20231018	-49.63	1840	20230726	121.74	6480	-37.04	20240215	4015	1.62	20240117	8100	-49.63	20231018	1840	121.74	20230726	0.31	N	250060	100	32 억		86120	N	N	0	N	00	N
26	20240326	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-45	5	-1.08	2143851990	520658	136.58	4135	4165	4075	5400	2910	4155	4117.59	0.43	0	-50817	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1322	-22.96	5.47	12	1.62	-179.00	751.00	8100	20231018	-49.26	1840	20230726	123.37	6480	-36.57	20240215	4015	2.37	20240117	8100	-49.26	20231018	1840	123.37	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
27	20240326	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-55	5	-1.32	2063338450	501019	131.43	4135	4165	4075	5400	2910	4155	4118.28	0.43	0	-48864	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1319	-22.91	5.46	12	1.56	-179.00	751.00	8100	20231018	-49.38	1840	20230726	122.83	6480	-36.73	20240215	4015	2.12	20240117	8100	-49.38	20231018	1840	122.83	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
28	20240326	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-40	5	-0.96	1416595585	343150	90.02	4135	4165	4105	5400	2910	4155	4128.21	0.43	0	20608	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1324	-22.99	5.48	12	1.07	-179.00	751.00	8100	20231018	-49.20	1840	20230726	123.64	6480	-36.50	20240215	4015	2.49	20240117	8100	-49.20	20231018	1840	123.64	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
29	20240326	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-45	5	-1.08	1215409280	294248	77.19	4135	4165	4105	5400	2910	4155	4130.56	0.43	0	15637	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1322	-22.96	5.47	12	0.91	-179.00	751.00	8100	20231018	-49.26	1840	20230726	123.37	6480	-36.57	20240215	4015	2.37	20240117	8100	-49.26	20231018	1840	123.37	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
30	20240326	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-15	5	-0.36	987351285	238944	62.68	4135	4165	4105	5400	2910	4155	4132.15	0.43	0	28558	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1332	-23.13	5.51	12	0.74	-179.00	751.00	8100	20231018	-48.89	1840	20230726	125.00	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1840	125.00	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
31	20240326	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-25	5	-0.60	797916310	193056	50.64	4135	4165	4105	5400	2910	4155	4133.08	0.43	0	28613	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1329	-23.07	5.50	12	0.60	-179.00	751.00	8100	20231018	-49.01	1840	20230726	124.46	6480	-36.27	20240215	4015	2.86	20240117	8100	-49.01	20231018	1840	124.46	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
32	20240326	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	0	3	0.00	610984880	148049	38.84	4135	4155	4105	5400	2910	4155	4126.91	0.43	0	30670	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1337	-23.21	5.53	12	0.46	-179.00	751.00	8100	20231018	-48.70	1840	20230726	125.82	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1840	125.82	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
33	20240326	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-30	5	-0.72	225747905	54743	14.36	4135	4155	4105	5400	2910	4155	4123.78	0.43	0	-10805	4265	4210	4175	4120	4085	4192	4102	32	1245	100	2570	5	1	32171314	1327	-23.04	5.49	12	0.17	-179.00	751.00	8100	20231018	-49.07	1840	20230726	124.18	6480	-36.34	20240215	4015	2.74	20240117	8100	-49.07	20231018	1840	124.18	20230726	0.35	N	250060	100	32 억		136937	N	N	0	N	00	N
34	20240325	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	15	2	0.36	1560397440	374826	71.69	4190	4230	4140	5380	2900	4140	4163.13	0.45	0	-7308	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1337	-23.21	5.53	12	1.17	-179.00	751.00	8100	20231018	-48.70	1840	20230726	125.82	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1840	125.82	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
35	20240325	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	10	2	0.24	1510741375	362865	69.40	4190	4230	4140	5380	2900	4140	4163.51	0.45	0	-5974	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1335	-23.18	5.53	12	1.13	-179.00	751.00	8100	20231018	-48.77	1840	20230726	125.54	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1840	125.54	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
36	20240325	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	5	2	0.12	1384961655	332549	63.61	4190	4230	4140	5380	2900	4140	4164.84	0.45	0	-6843	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1334	-23.16	5.52	12	1.03	-179.00	751.00	8100	20231018	-48.83	1840	20230726	125.27	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1840	125.27	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
37	20240325	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	20	2	0.48	1174924825	281879	53.91	4190	4230	4140	5380	2900	4140	4168.40	0.45	0	4946	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1338	-23.24	5.54	12	0.88	-179.00	751.00	8100	20231018	-48.64	1840	20230726	126.09	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1840	126.09	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
38	20240325	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	15	2	0.36	1105099690	265057	50.70	4190	4230	4140	5380	2900	4140	4169.52	0.45	0	6567	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1337	-23.21	5.53	12	0.82	-179.00	751.00	8100	20231018	-48.70	1840	20230726	125.82	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1840	125.82	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
39	20240325	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	20	2	0.48	996558415	238943	45.70	4190	4230	4140	5380	2900	4140	4170.97	0.45	0	6364	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1338	-23.24	5.54	12	0.74	-179.00	751.00	8100	20231018	-48.64	1840	20230726	126.09	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1840	126.09	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
40	20240325	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	10	2	0.24	829865205	198862	38.04	4190	4230	4140	5380	2900	4140	4173.42	0.45	0	1271	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1335	-23.18	5.53	12	0.62	-179.00	751.00	8100	20231018	-48.77	1840	20230726	125.54	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1840	125.54	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
41	20240325	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	45	2	1.09	366483480	87324	16.70	4190	4230	4165	5380	2900	4140	4198.22	0.45	0	2662	4266	4202	4166	4102	4066	4185	4085	32	1240	100	2560	5	1	32171314	1346	-23.38	5.57	12	0.27	-179.00	751.00	8100	20231018	-48.33	1840	20230726	127.45	6480	-35.42	20240215	4015	4.23	20240117	8100	-48.33	20231018	1840	127.45	20230726	0.34	N	250060	100	32 억		144240	N	N	0	N	00	N
42	20240322	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	2145158665	516683	84.30	4200	4230	4130	5460	2940	4200	4151.79	0.58	0	-43865	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1332	-23.13	5.51	12	1.61	-179.00	751.00	8100	20231018	-48.89	1800	20230317	130.00	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1840	125.00	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
43	20240322	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	2073867480	499470	81.49	4200	4230	4130	5460	2940	4200	4152.14	0.58	0	-42460	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1332	-23.13	5.51	12	1.55	-179.00	751.00	8100	20231018	-48.89	1800	20230317	130.00	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1840	125.00	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
44	20240322	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	1869675140	450146	73.44	4200	4230	4130	5460	2940	4200	4153.49	0.58	0	-32197	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1332	-23.13	5.51	12	1.40	-179.00	751.00	8100	20231018	-48.89	1800	20230317	130.00	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1840	125.00	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
45	20240322	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-55	5	-1.31	1746911870	420519	68.61	4200	4230	4130	5460	2940	4200	4154.18	0.58	0	-32612	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1334	-23.16	5.52	12	1.31	-179.00	751.00	8100	20231018	-48.83	1800	20230317	130.28	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1840	125.27	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
46	20240322	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-55	5	-1.31	1608290740	387055	63.15	4200	4230	4130	5460	2940	4200	4155.20	0.58	0	-30087	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1334	-23.16	5.52	12	1.20	-179.00	751.00	8100	20231018	-48.83	1800	20230317	130.28	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1840	125.27	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
47	20240322	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	1373303830	330257	53.88	4200	4230	4135	5460	2940	4200	4158.29	0.58	0	-31680	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1332	-23.13	5.51	12	1.03	-179.00	751.00	8100	20231018	-48.89	1800	20230317	130.00	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1840	125.00	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
48	20240322	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-35	5	-0.83	1053905260	253214	41.31	4200	4230	4135	5460	2940	4200	4162.11	0.58	0	-31350	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1340	-23.27	5.55	12	0.79	-179.00	751.00	8100	20231018	-48.58	1800	20230317	131.39	6480	-35.73	20240215	4015	3.74	20240117	8100	-48.58	20231018	1840	126.36	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
49	20240322	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-5	5	-0.12	156263835	37206	6.07	4200	4230	4180	5460	2940	4200	4199.96	0.58	0	3638	4300	4250	4210	4160	4120	4230	4140	32	1260	100	2600	5	1	32171314	1350	-23.44	5.59	12	0.12	-179.00	751.00	8100	20231018	-48.21	1800	20230317	133.06	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1840	127.99	20230726	0.32	N	250060	100	32 억		188104	N	N	0	N	00	N
50	20240321	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	5	2	0.12	2544765085	604423	76.68	4215	4260	4170	5450	2940	4195	4210.26	0.55	0	11085	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1351	-23.46	5.59	12	1.88	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1840	128.26	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
51	20240321	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	0	3	0.00	2492707655	592026	75.11	4215	4260	4170	5450	2940	4195	4210.47	0.55	0	13359	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1350	-23.44	5.59	12	1.84	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1840	127.99	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
52	20240321	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	15	2	0.36	2275604260	540330	68.55	4215	4260	4170	5450	2940	4195	4211.51	0.55	0	10586	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1354	-23.52	5.61	12	1.68	-179.00	751.00	8100	20231018	-48.02	1787	20230316	135.59	6480	-35.03	20240215	4015	4.86	20240117	8100	-48.02	20231018	1840	128.80	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
53	20240321	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	45	2	1.07	2063962205	490149	62.18	4215	4260	4170	5450	2940	4195	4210.89	0.55	0	17585	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1364	-23.69	5.65	12	1.52	-179.00	751.00	8100	20231018	-47.65	1787	20230316	137.27	6480	-34.57	20240215	4015	5.60	20240117	8100	-47.65	20231018	1840	130.43	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
54	20240321	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	30	2	0.72	1766251045	419930	53.28	4215	4255	4170	5450	2940	4195	4206.06	0.55	0	-10529	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1359	-23.60	5.63	12	1.31	-179.00	751.00	8100	20231018	-47.84	1787	20230316	136.43	6480	-34.80	20240215	4015	5.23	20240117	8100	-47.84	20231018	1840	129.62	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
55	20240321	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	25	2	0.60	1548692500	368443	46.74	4215	4255	4170	5450	2940	4195	4203.34	0.55	0	-9562	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1358	-23.58	5.62	12	1.15	-179.00	751.00	8100	20231018	-47.90	1787	20230316	136.15	6480	-34.88	20240215	4015	5.11	20240117	8100	-47.90	20231018	1840	129.35	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
56	20240321	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-20	5	-0.48	754340420	179964	22.83	4215	4220	4175	5450	2940	4195	4191.62	0.55	0	13421	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1343	-23.32	5.56	12	0.56	-179.00	751.00	8100	20231018	-48.46	1787	20230316	133.63	6480	-35.57	20240215	4015	3.99	20240117	8100	-48.46	20231018	1840	126.90	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
57	20240321	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	10	2	0.24	149649840	35631	4.52	4215	4220	4190	5450	2940	4195	4199.99	0.55	0	3002	4445	4320	4240	4115	4035	4280	4075	32	1255	100	2600	5	1	32171314	1353	-23.49	5.60	12	0.11	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1840	128.53	20230726	0.37	N	250060	100	32 억		178429	N	N	0	N	00	N
58	20240320	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-35	5	-0.83	3294626325	780775	51.75	4205	4365	4160	5490	2965	4230	4219.73	0.81	0	-87538	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1350	-23.44	5.59	12	2.43	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1840	127.99	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
59	20240320	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-35	5	-0.83	3213250110	761367	50.46	4205	4365	4160	5490	2965	4230	4220.37	0.81	0	-84045	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1350	-23.44	5.59	12	2.37	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1840	127.99	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
60	20240320	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-35	5	-0.83	2933408775	694409	46.03	4205	4365	4160	5490	2965	4230	4224.32	0.81	0	-79456	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1350	-23.44	5.59	12	2.16	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1840	127.99	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
61	20240320	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-40	5	-0.95	2641514700	624693	41.41	4205	4365	4160	5490	2965	4230	4228.50	0.81	0	-63019	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1348	-23.41	5.58	12	1.94	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1840	127.72	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
62	20240320	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-60	5	-1.42	2362381510	557996	36.99	4205	4365	4160	5490	2965	4230	4233.69	0.81	0	-59454	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1342	-23.30	5.55	12	1.73	-179.00	751.00	8100	20231018	-48.52	1787	20230316	133.35	6480	-35.65	20240215	4015	3.86	20240117	8100	-48.52	20231018	1840	126.63	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
63	20240320	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-55	5	-1.30	2082158625	490858	32.54	4205	4365	4160	5490	2965	4230	4241.88	0.81	0	-58301	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1343	-23.32	5.56	12	1.53	-179.00	751.00	8100	20231018	-48.46	1787	20230316	133.63	6480	-35.57	20240215	4015	3.99	20240117	8100	-48.46	20231018	1840	126.90	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
64	20240320	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-25	5	-0.59	1579650910	370757	24.57	4205	4365	4190	5490	2965	4230	4260.61	0.81	0	-28132	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1353	-23.49	5.60	12	1.15	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1840	128.53	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
65	20240320	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	0	3	0.00	238698225	56522	3.75	4205	4245	4190	5490	2965	4230	4223.10	0.81	0	-1578	4406	4317	4241	4152	4076	4362	4197	32	1260	100	2620	5	1	32171314	1361	-23.63	5.63	12	0.18	-179.00	751.00	8100	20231018	-47.78	1787	20230316	136.71	6480	-34.72	20240215	4015	5.35	20240117	8100	-47.78	20231018	1840	129.89	20230726	0.40	N	250060	100	32 억		261601	N	N	0	N	00	N
66	20240319	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	80	2	1.93	6339055875	1493522	434.45	4180	4330	4165	5390	2905	4150	4244.38	0.60	0	68099	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1361	-23.63	5.63	12	4.64	-179.00	751.00	8100	20231018	-47.78	1787	20230316	136.71	6480	-34.72	20240215	4015	5.35	20240117	8100	-47.78	20231018	1840	129.89	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
67	20240319	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	90	2	2.17	6165726010	1452616	422.55	4180	4330	4165	5390	2905	4150	4244.57	0.60	0	69926	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1364	-23.69	5.65	12	4.52	-179.00	751.00	8100	20231018	-47.65	1787	20230316	137.27	6480	-34.57	20240215	4015	5.60	20240117	8100	-47.65	20231018	1840	130.43	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
68	20240319	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	65	2	1.57	5311499420	1251607	364.08	4180	4330	4165	5390	2905	4150	4243.74	0.60	0	50035	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1356	-23.55	5.61	12	3.89	-179.00	751.00	8100	20231018	-47.96	1787	20230316	135.87	6480	-34.95	20240215	4015	4.98	20240117	8100	-47.96	20231018	1840	129.08	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
69	20240319	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	85	2	2.05	4853249540	1142680	332.39	4180	4330	4165	5390	2905	4150	4247.25	0.60	0	50296	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1362	-23.66	5.64	12	3.55	-179.00	751.00	8100	20231018	-47.72	1787	20230316	136.99	6480	-34.65	20240215	4015	5.48	20240117	8100	-47.72	20231018	1840	130.16	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
70	20240319	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	125	2	3.01	3207825175	758674	220.69	4180	4285	4165	5390	2905	4150	4228.20	0.60	0	108179	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1375	-23.88	5.69	12	2.36	-179.00	751.00	8100	20231018	-47.22	1787	20230316	139.23	6480	-34.03	20240215	4015	6.48	20240117	8100	-47.22	20231018	1840	132.34	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
71	20240319	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	55	2	1.33	2346477755	555713	161.65	4180	4285	4165	5390	2905	4150	4222.46	0.60	0	63716	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1353	-23.49	5.60	12	1.73	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1840	128.53	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
72	20240319	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	90	2	2.17	2010631395	476058	138.48	4180	4285	4165	5390	2905	4150	4223.50	0.60	0	65347	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1364	-23.69	5.65	12	1.48	-179.00	751.00	8100	20231018	-47.65	1787	20230316	137.27	6480	-34.57	20240215	4015	5.60	20240117	8100	-47.65	20231018	1840	130.43	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
73	20240319	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	35	2	0.84	886997690	209948	61.07	4180	4285	4180	5390	2905	4150	4224.84	0.60	0	15329	4216	4182	4161	4127	4106	4172	4117	32	1240	100	2570	5	1	32171314	1346	-23.38	5.57	12	0.65	-179.00	751.00	8100	20231018	-48.33	1787	20230316	134.19	6480	-35.42	20240215	4015	4.23	20240117	8100	-48.33	20231018	1840	127.45	20230726	0.44	N	250060	100	32 억		192654	N	N	0	N	00	N
74	20240318	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	5	2	0.12	1404567160	337851	89.60	4175	4195	4140	5380	2905	4145	4157.38	0.54	0	19045	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1335	-23.18	5.53	12	1.05	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1840	125.54	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
75	20240318	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	1307176780	314379	83.38	4175	4195	4140	5380	2905	4145	4157.96	0.54	0	18886	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1334	-23.16	5.52	12	0.98	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1840	125.27	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
76	20240318	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	5	2	0.12	1091859360	262501	69.62	4175	4195	4140	5380	2905	4145	4159.45	0.54	0	13248	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1335	-23.18	5.53	12	0.82	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1840	125.54	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
77	20240318	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	10	2	0.24	916490080	220346	58.44	4175	4195	4140	5380	2905	4145	4159.32	0.54	0	4192	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1337	-23.21	5.53	12	0.68	-179.00	751.00	8100	20231018	-48.70	1787	20230316	132.51	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1840	125.82	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
78	20240318	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	10	2	0.24	813040955	195419	51.83	4175	4195	4140	5380	2905	4145	4160.50	0.54	0	4000	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1337	-23.21	5.53	12	0.61	-179.00	751.00	8100	20231018	-48.70	1787	20230316	132.51	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1840	125.82	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
79	20240318	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	15	2	0.36	719459545	172868	45.85	4175	4195	4140	5380	2905	4145	4161.90	0.54	0	4913	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1338	-23.24	5.54	12	0.54	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1840	126.09	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
80	20240318	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	0	3	0.00	553740330	132944	35.26	4175	4195	4140	5380	2905	4145	4165.21	0.54	0	8693	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1334	-23.16	5.52	12	0.41	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1840	125.27	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
81	20240318	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	35	2	0.84	134221975	32167	8.53	4175	4190	4160	5380	2905	4145	4172.66	0.54	0	21268	4265	4205	4160	4100	4055	4182	4077	32	1235	100	2560	5	1	32171314	1345	-23.35	5.57	12	0.10	-179.00	751.00	8100	20231018	-48.40	1787	20230316	133.91	6480	-35.49	20240215	4015	4.11	20240117	8100	-48.40	20231018	1840	127.17	20230726	0.45	N	250060	100	32 억		173609	N	N	0	N	00	N
82	20240315	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-15	5	-0.36	1545400260	372333	98.13	4190	4220	4115	5400	2915	4160	4150.59	0.59	0	-15783	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1334	-23.16	5.52	12	1.16	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1787	131.95	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
83	20240315	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-15	5	-0.36	1425005285	343230	90.46	4190	4220	4115	5400	2915	4160	4151.75	0.59	0	-14216	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1334	-23.16	5.52	12	1.07	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1787	131.95	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
84	20240315	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-30	5	-0.72	1257218190	302637	79.76	4190	4220	4115	5400	2915	4160	4154.21	0.59	0	-10890	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1329	-23.07	5.50	12	0.94	-179.00	751.00	8100	20231018	-49.01	1787	20230316	131.11	6480	-36.27	20240215	4015	2.86	20240117	8100	-49.01	20231018	1787	131.11	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
85	20240315	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-20	5	-0.48	1124850280	270624	71.32	4190	4220	4115	5400	2915	4160	4156.51	0.59	0	1613	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1332	-23.13	5.51	12	0.84	-179.00	751.00	8100	20231018	-48.89	1787	20230316	131.67	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1787	131.67	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
86	20240315	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-10	5	-0.24	987290490	237413	62.57	4190	4220	4115	5400	2915	4160	4158.54	0.59	0	6855	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1335	-23.18	5.53	12	0.74	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1787	132.23	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
87	20240315	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-20	5	-0.48	853578250	205160	54.07	4190	4220	4115	5400	2915	4160	4160.55	0.59	0	5297	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1332	-23.13	5.51	12	0.64	-179.00	751.00	8100	20231018	-48.89	1787	20230316	131.67	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1787	131.67	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
88	20240315	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	10	2	0.24	689200215	165594	43.64	4190	4220	4115	5400	2915	4160	4161.99	0.59	0	5335	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1342	-23.30	5.55	12	0.51	-179.00	751.00	8100	20231018	-48.52	1787	20230316	133.35	6480	-35.65	20240215	4015	3.86	20240117	8100	-48.52	20231018	1787	133.35	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
89	20240315	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	10	2	0.24	190557780	45458	11.98	4190	4220	4155	5400	2915	4160	4191.95	0.59	0	-11	4200	4180	4155	4135	4110	4167	4122	32	1240	100	2570	5	1	32171314	1342	-23.30	5.55	12	0.14	-179.00	751.00	8100	20231018	-48.52	1787	20230316	133.35	6480	-35.65	20240215	4015	3.86	20240117	8100	-48.52	20231018	1787	133.35	20230316	0.45	N	250060	100	32 억		188392	N	N	0	N	00	N
90	20240314	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-5	5	-0.12	1551025505	373636	68.50	4170	4175	4130	5410	2920	4165	4151.14	0.48	0	35220	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1338	-23.24	5.54	12	1.16	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
91	20240314	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-10	5	-0.24	1483088000	357293	65.50	4170	4175	4130	5410	2920	4165	4150.90	0.48	0	34221	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1337	-23.21	5.53	12	1.11	-179.00	751.00	8100	20231018	-48.70	1787	20230316	132.51	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1787	132.51	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
92	20240314	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	0	3	0.00	1321078505	318325	58.36	4170	4175	4130	5410	2920	4165	4150.09	0.48	0	29883	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1340	-23.27	5.55	12	0.99	-179.00	751.00	8100	20231018	-48.58	1787	20230316	133.07	6480	-35.73	20240215	4015	3.74	20240117	8100	-48.58	20231018	1787	133.07	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
93	20240314	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	0	3	0.00	1219488880	293931	53.89	4170	4175	4130	5410	2920	4165	4148.89	0.48	0	29260	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1340	-23.27	5.55	12	0.91	-179.00	751.00	8100	20231018	-48.58	1787	20230316	133.07	6480	-35.73	20240215	4015	3.74	20240117	8100	-48.58	20231018	1787	133.07	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
94	20240314	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-20	5	-0.48	975155830	235119	43.11	4170	4175	4135	5410	2920	4165	4147.50	0.48	0	16947	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1334	-23.16	5.52	12	0.73	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1787	131.95	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
95	20240314	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-25	5	-0.60	810820410	195405	35.82	4170	4175	4135	5410	2920	4165	4149.43	0.48	0	10336	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1332	-23.13	5.51	12	0.61	-179.00	751.00	8100	20231018	-48.89	1787	20230316	131.67	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1787	131.67	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
96	20240314	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-10	5	-0.24	567677120	136732	25.07	4170	4175	4135	5410	2920	4165	4151.75	0.48	0	26388	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1337	-23.21	5.53	12	0.43	-179.00	751.00	8100	20231018	-48.70	1787	20230316	132.51	6480	-35.88	20240215	4015	3.49	20240117	8100	-48.70	20231018	1787	132.51	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
97	20240314	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-5	5	-0.12	114443870	27499	5.04	4170	4175	4145	5410	2920	4165	4161.74	0.48	0	-4861	4268	4216	4178	4126	4088	4197	4107	32	1245	100	2580	5	1	32171314	1338	-23.24	5.54	12	0.09	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.45	N	250060	100	32 억		153165	N	N	0	N	00	N
98	20240313	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-80	5	-1.88	2243020140	537267	88.61	4225	4230	4140	5510	2975	4245	4174.87	0.64	0	-53792	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1340	-23.27	5.55	12	1.67	-179.00	751.00	8100	20231018	-48.58	1787	20230316	133.07	6480	-35.73	20240215	4015	3.74	20240117	8100	-48.58	20231018	1787	133.07	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
99	20240313	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-85	5	-2.00	2181616840	522532	86.18	4225	4230	4140	5510	2975	4245	4175.08	0.64	0	-52993	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1338	-23.24	5.54	12	1.62	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
100	20240313	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-95	5	-2.24	1992342940	476944	78.66	4225	4230	4140	5510	2975	4245	4177.31	0.64	0	-53871	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1335	-23.18	5.53	12	1.48	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1787	132.23	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
101	20240313	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-65	5	-1.53	1471281705	351481	57.97	4225	4230	4160	5510	2975	4245	4185.95	0.64	0	-24428	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1345	-23.35	5.57	12	1.09	-179.00	751.00	8100	20231018	-48.40	1787	20230316	133.91	6480	-35.49	20240215	4015	4.11	20240117	8100	-48.40	20231018	1787	133.91	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
102	20240313	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-80	5	-1.88	1319398060	315079	51.97	4225	4230	4160	5510	2975	4245	4187.51	0.64	0	-13919	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1340	-23.27	5.55	12	0.98	-179.00	751.00	8100	20231018	-48.58	1787	20230316	133.07	6480	-35.73	20240215	4015	3.74	20240117	8100	-48.58	20231018	1787	133.07	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
103	20240313	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-55	5	-1.30	913810170	218028	35.96	4225	4230	4170	5510	2975	4245	4191.25	0.64	0	16622	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1348	-23.41	5.58	12	0.68	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
104	20240313	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-45	5	-1.06	672152975	160414	26.46	4225	4230	4170	5510	2975	4245	4190.11	0.64	0	9207	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1351	-23.46	5.59	12	0.50	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
105	20240313	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-55	5	-1.30	142537410	33924	5.60	4225	4230	4185	5510	2975	4245	4201.64	0.64	0	-6981	4355	4300	4240	4185	4125	4270	4155	32	1265	100	2630	5	1	32171314	1348	-23.41	5.58	12	0.11	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.45	N	250060	100	32 억		206957	N	N	0	N	00	N
106	20240312	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	40	2	0.95	2531072380	599309	68.00	4290	4295	4180	5460	2945	4205	4223.29	0.51	0	42400	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1366	-23.72	5.65	12	1.86	-179.00	751.00	8100	20231018	-47.59	1787	20230316	137.55	6480	-34.49	20240215	4015	5.73	20240117	8100	-47.59	20231018	1787	137.55	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
107	20240312	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	20	2	0.48	2322239520	549995	62.40	4290	4295	4180	5460	2945	4205	4222.29	0.51	0	34239	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1359	-23.60	5.63	12	1.71	-179.00	751.00	8100	20231018	-47.84	1787	20230316	136.43	6480	-34.80	20240215	4015	5.23	20240117	8100	-47.84	20231018	1787	136.43	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
108	20240312	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	0	3	0.00	2083794970	493263	55.97	4290	4295	4180	5460	2945	4205	4224.51	0.51	0	21239	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1353	-23.49	5.60	12	1.53	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1787	135.31	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
109	20240312	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-15	5	-0.36	1913220600	452735	51.37	4290	4295	4180	5460	2945	4205	4225.92	0.51	0	9400	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1348	-23.41	5.58	12	1.41	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
110	20240312	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-5	5	-0.12	1715370715	405626	46.02	4290	4295	4180	5460	2945	4205	4228.95	0.51	0	12141	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1351	-23.46	5.59	12	1.26	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
111	20240312	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	15	2	0.36	1474837450	348489	39.54	4290	4295	4180	5460	2945	4205	4232.09	0.51	0	18662	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1358	-23.58	5.62	12	1.08	-179.00	751.00	8100	20231018	-47.90	1787	20230316	136.15	6480	-34.88	20240215	4015	5.11	20240117	8100	-47.90	20231018	1787	136.15	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
112	20240312	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	5	2	0.12	1106127150	261043	29.62	4290	4295	4180	5460	2945	4205	4237.34	0.51	0	41989	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1354	-23.52	5.61	12	0.81	-179.00	751.00	8100	20231018	-48.02	1787	20230316	135.59	6480	-35.03	20240215	4015	4.86	20240117	8100	-48.02	20231018	1787	135.59	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
113	20240312	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-15	5	-0.36	254283775	59980	6.81	4290	4295	4180	5460	2945	4205	4239.48	0.51	0	-24033	4348	4276	4208	4136	4068	4242	4102	32	1255	100	2600	5	1	32171314	1348	-23.41	5.58	12	0.19	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.48	N	250060	100	32 억		164295	N	N	0	N	00	N
114	20240311	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	5	2	0.12	3579477225	850552	100.83	4230	4280	4140	5460	2940	4200	4208.43	0.77	0	-83372	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1353	-23.49	5.60	12	2.64	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1787	135.31	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
115	20240311	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-40	5	-0.95	3462965135	822678	97.53	4230	4280	4140	5460	2940	4200	4209.39	0.77	0	-81015	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1338	-23.24	5.54	12	2.56	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
116	20240311	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-15	5	-0.36	3014225345	714758	84.74	4230	4280	4155	5460	2940	4200	4217.16	0.77	0	-68731	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1346	-23.38	5.57	12	2.22	-179.00	751.00	8100	20231018	-48.33	1787	20230316	134.19	6480	-35.42	20240215	4015	4.23	20240117	8100	-48.33	20231018	1787	134.19	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
117	20240311	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-25	5	-0.60	2683538625	635533	75.34	4230	4280	4155	5460	2940	4200	4222.54	0.77	0	-69708	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1343	-23.32	5.56	12	1.98	-179.00	751.00	8100	20231018	-48.46	1787	20230316	133.63	6480	-35.57	20240215	4015	3.99	20240117	8100	-48.46	20231018	1787	133.63	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
118	20240311	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-5	5	-0.12	2450315225	579755	68.73	4230	4280	4155	5460	2940	4200	4226.52	0.77	0	-55460	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1350	-23.44	5.59	12	1.80	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1787	134.75	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
119	20240311	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	25	2	0.60	2287890745	541158	64.16	4230	4280	4155	5460	2940	4200	4227.83	0.77	0	-58442	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1359	-23.60	5.63	12	1.68	-179.00	751.00	8100	20231018	-47.84	1787	20230316	136.43	6480	-34.80	20240215	4015	5.23	20240117	8100	-47.84	20231018	1787	136.43	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
120	20240311	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	0	3	0.00	1883676630	444923	52.75	4230	4280	4155	5460	2940	4200	4233.81	0.77	0	-70595	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1351	-23.46	5.59	12	1.38	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
121	20240311	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	30	2	0.71	494886235	117035	13.87	4230	4280	4185	5460	2940	4200	4228.83	0.77	0	3050	4336	4267	4201	4132	4066	4302	4167	32	1260	100	2600	5	1	32171314	1361	-23.63	5.63	12	0.36	-179.00	751.00	8100	20231018	-47.78	1787	20230316	136.71	6480	-34.72	20240215	4015	5.35	20240117	8100	-47.78	20231018	1787	136.71	20230316	0.61	N	250060	100	32 억		247687	N	N	0	N	00	N
122	20240308	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	90	2	2.19	3491280575	832064	105.58	4150	4270	4135	5340	2880	4110	4195.92	0.59	0	56865	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1351	-23.46	5.59	12	2.59	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
123	20240308	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	80	2	1.95	3346459555	797508	101.20	4150	4270	4135	5340	2880	4110	4196.15	0.59	0	51470	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1348	-23.41	5.58	12	2.48	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
124	20240308	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	75	2	1.82	2843060645	677391	85.95	4150	4270	4135	5340	2880	4110	4197.08	0.59	0	56687	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1346	-23.38	5.57	12	2.11	-179.00	751.00	8100	20231018	-48.33	1787	20230316	134.19	6480	-35.42	20240215	4015	4.23	20240117	8100	-48.33	20231018	1787	134.19	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
125	20240308	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	85	2	2.07	2465722320	587260	74.52	4150	4270	4135	5340	2880	4110	4198.69	0.59	0	36972	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1350	-23.44	5.59	12	1.83	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1787	134.75	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
126	20240308	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	50	2	1.22	1990904290	473440	60.08	4150	4270	4145	5340	2880	4110	4205.19	0.59	0	39552	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1338	-23.24	5.54	12	1.47	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
127	20240308	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	50	2	1.22	1728189610	410407	52.08	4150	4270	4145	5340	2880	4110	4210.92	0.59	0	47108	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1338	-23.24	5.54	12	1.28	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
128	20240308	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	100	2	2.43	1381437295	327595	41.57	4150	4270	4145	5340	2880	4110	4216.91	0.59	0	61917	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1354	-23.52	5.61	12	1.02	-179.00	751.00	8100	20231018	-48.02	1787	20230316	135.59	6480	-35.03	20240215	4015	4.86	20240117	8100	-48.02	20231018	1787	135.59	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
129	20240308	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	90	2	2.19	227332075	54317	6.89	4150	4215	4145	5340	2880	4110	4185.30	0.59	0	21491	4310	4210	4155	4055	4000	4182	4027	32	1230	100	2540	5	1	32171314	1351	-23.46	5.59	12	0.17	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.60	N	250060	100	32 억		190671	N	N	0	N	00	N
130	20240307	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-120	5	-2.84	3248300305	780236	66.55	4230	4255	4100	5490	2965	4230	4163.25	0.84	0	-80004	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1322	-22.96	5.47	12	2.43	-179.00	751.00	8100	20231018	-49.26	1787	20230316	129.99	6480	-36.57	20240215	4015	2.37	20240117	8100	-49.26	20231018	1787	129.99	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
131	20240307	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-125	5	-2.96	3128331520	751072	64.07	4230	4255	4100	5490	2965	4230	4165.15	0.84	0	-81866	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1321	-22.93	5.47	12	2.33	-179.00	751.00	8100	20231018	-49.32	1787	20230316	129.71	6480	-36.65	20240215	4015	2.24	20240117	8100	-49.32	20231018	1787	129.71	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
132	20240307	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-95	5	-2.25	2620713425	627767	53.55	4230	4255	4130	5490	2965	4230	4174.65	0.84	0	-94620	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1330	-23.10	5.51	12	1.95	-179.00	751.00	8100	20231018	-48.95	1787	20230316	131.39	6480	-36.19	20240215	4015	2.99	20240117	8100	-48.95	20231018	1787	131.39	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
133	20240307	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-80	5	-1.89	2355717890	563717	48.08	4230	4255	4130	5490	2965	4230	4178.90	0.84	0	-93288	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1335	-23.18	5.53	12	1.75	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1787	132.23	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
134	20240307	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-85	5	-2.01	2147421720	513372	43.79	4230	4255	4140	5490	2965	4230	4182.97	0.84	0	-95476	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1334	-23.16	5.52	12	1.60	-179.00	751.00	8100	20231018	-48.83	1787	20230316	131.95	6480	-36.03	20240215	4015	3.24	20240117	8100	-48.83	20231018	1787	131.95	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
135	20240307	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-40	5	-0.95	1579697745	377058	32.16	4230	4255	4145	5490	2965	4230	4189.53	0.84	0	-17401	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1348	-23.41	5.58	12	1.17	-179.00	751.00	8100	20231018	-48.27	1787	20230316	134.47	6480	-35.34	20240215	4015	4.36	20240117	8100	-48.27	20231018	1787	134.47	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
136	20240307	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-55	5	-1.30	1286218725	306929	26.18	4230	4255	4145	5490	2965	4230	4190.60	0.84	0	-37318	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1343	-23.32	5.56	12	0.95	-179.00	751.00	8100	20231018	-48.46	1787	20230316	133.63	6480	-35.57	20240215	4015	3.99	20240117	8100	-48.46	20231018	1787	133.63	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
137	20240307	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-80	5	-1.89	383075240	91679	7.82	4230	4230	4145	5490	2965	4230	4178.41	0.84	0	-28528	4496	4362	4211	4077	3926	4430	4145	32	1260	100	2620	5	1	32171314	1335	-23.18	5.53	12	0.28	-179.00	751.00	8100	20231018	-48.77	1787	20230316	132.23	6480	-35.96	20240215	4015	3.36	20240117	8100	-48.77	20231018	1787	132.23	20230316	0.58	N	250060	100	32 억		271083	N	N	0	N	00	N
138	20240306	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	10	2	0.24	4853687680	1162478	71.90	4160	4345	4060	5480	2955	4220	4175.29	1.03	0	-70518	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1361	-23.63	5.63	12	3.61	-179.00	751.00	8100	20231018	-47.78	1787	20230316	136.71	6480	-34.72	20240215	4015	5.35	20240117	8100	-47.78	20231018	1787	136.71	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
139	20240306	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	15	2	0.36	4730701725	1133433	70.10	4160	4345	4060	5480	2955	4220	4173.78	1.03	0	-70922	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1362	-23.66	5.64	12	3.52	-179.00	751.00	8100	20231018	-47.72	1787	20230316	136.99	6480	-34.65	20240215	4015	5.48	20240117	8100	-47.72	20231018	1787	136.99	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
140	20240306	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-10	5	-0.24	4129134040	990897	61.28	4160	4345	4060	5480	2955	4220	4167.07	1.03	0	-56966	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1354	-23.52	5.61	12	3.08	-179.00	751.00	8100	20231018	-48.02	1787	20230316	135.59	6480	-35.03	20240215	4015	4.86	20240117	8100	-48.02	20231018	1787	135.59	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
141	20240306	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-35	5	-0.83	3042359805	734983	45.46	4160	4250	4060	5480	2955	4220	4139.36	1.03	0	-35659	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1346	-23.38	5.57	12	2.28	-179.00	751.00	8100	20231018	-48.33	1787	20230316	134.19	6480	-35.42	20240215	4015	4.23	20240117	8100	-48.33	20231018	1787	134.19	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
142	20240306	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-60	5	-1.42	2509805410	607994	37.60	4160	4195	4060	5480	2955	4220	4128.01	1.03	0	-18079	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1338	-23.24	5.54	12	1.89	-179.00	751.00	8100	20231018	-48.64	1787	20230316	132.79	6480	-35.80	20240215	4015	3.61	20240117	8100	-48.64	20231018	1787	132.79	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
143	20240306	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-80	5	-1.90	2065207890	500643	30.96	4160	4195	4060	5480	2955	4220	4125.11	1.03	0	-16173	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1332	-23.13	5.51	12	1.56	-179.00	751.00	8100	20231018	-48.89	1787	20230316	131.67	6480	-36.11	20240215	4015	3.11	20240117	8100	-48.89	20231018	1787	131.67	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
144	20240306	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-40	5	-0.95	1648260870	400112	24.75	4160	4195	4060	5480	2955	4220	4119.50	1.03	0	-905	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1345	-23.35	5.57	12	1.24	-179.00	751.00	8100	20231018	-48.40	1787	20230316	133.91	6480	-35.49	20240215	4015	4.11	20240117	8100	-48.40	20231018	1787	133.91	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
145	20240306	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-120	5	-2.84	691129845	168839	10.44	4160	4170	4060	5480	2955	4220	4093.42	1.03	0	-10280	4686	4452	4241	4007	3796	4347	3902	32	1260	100	2610	5	1	32171314	1319	-22.91	5.46	12	0.52	-179.00	751.00	8100	20231018	-49.38	1787	20230316	129.43	6480	-36.73	20240215	4015	2.12	20240117	8100	-49.38	20231018	1787	129.43	20230316	0.59	N	250060	100	32 억		332955	N	N	0	N	00	N
146	20240305	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-255	5	-5.70	6757409600	1610546	144.60	4475	4475	4030	5810	3135	4475	4195.61	1.19	0	-60318	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1358	-23.58	5.62	12	5.01	-179.00	751.00	8100	20231018	-47.90	1787	20230316	136.15	6480	-34.88	20240215	4015	5.11	20240117	8100	-47.90	20231018	1787	136.15	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
147	20240305	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-270	5	-6.03	6559800600	1563577	140.38	4475	4475	4030	5810	3135	4475	4195.28	1.19	0	-63734	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1353	-23.49	5.60	12	4.86	-179.00	751.00	8100	20231018	-48.09	1787	20230316	135.31	6480	-35.11	20240215	4015	4.73	20240117	8100	-48.09	20231018	1787	135.31	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
148	20240305	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-295	5	-6.59	6070720935	1446942	129.91	4475	4475	4030	5810	3135	4475	4195.44	1.19	0	-70371	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1345	-23.35	5.57	12	4.50	-179.00	751.00	8100	20231018	-48.40	1787	20230316	133.91	6480	-35.49	20240215	4015	4.11	20240117	8100	-48.40	20231018	1787	133.91	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
149	20240305	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-275	5	-6.15	5569661685	1327131	119.16	4475	4475	4030	5810	3135	4475	4196.65	1.19	0	-50870	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1351	-23.46	5.59	12	4.13	-179.00	751.00	8100	20231018	-48.15	1787	20230316	135.03	6480	-35.19	20240215	4015	4.61	20240117	8100	-48.15	20231018	1787	135.03	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
150	20240305	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-230	5	-5.14	5142910370	1226078	110.08	4475	4475	4030	5810	3135	4475	4194.47	1.19	0	-842	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1366	-23.72	5.65	12	3.81	-179.00	751.00	8100	20231018	-47.59	1787	20230316	137.55	6480	-34.49	20240215	4015	5.73	20240117	8100	-47.59	20231018	1787	137.55	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
151	20240305	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-280	5	-6.26	4713238690	1124220	100.94	4475	4475	4030	5810	3135	4475	4192.31	1.19	0	-15493	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1350	-23.44	5.59	12	3.49	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1787	134.75	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
152	20240305	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-245	5	-5.47	3788956825	903519	81.12	4475	4475	4030	5810	3135	4475	4193.38	1.19	0	7780	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1361	-23.63	5.63	12	2.81	-179.00	751.00	8100	20231018	-47.78	1787	20230316	136.71	6480	-34.72	20240215	4015	5.35	20240117	8100	-47.78	20231018	1787	136.71	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
153	20240305	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-280	5	-6.26	1680088015	402701	36.16	4475	4475	4030	5810	3135	4475	4171.62	1.19	0	-36958	4735	4605	4520	4390	4305	4670	4455	32	1335	100	2770	5	1	32171314	1350	-23.44	5.59	12	1.25	-179.00	751.00	8100	20231018	-48.21	1787	20230316	134.75	6480	-35.26	20240215	4015	4.48	20240117	8100	-48.21	20231018	1787	134.75	20230316	0.58	N	250060	100	32 억		381704	N	N	0	N	00	N
154	20240304	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	110	2	2.52	4939506600	1093508	101.55	4445	4650	4435	5670	3060	4365	4517.18	0.88	0	106498	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1440	-25.00	5.96	12	3.40	-179.00	751.00	8100	20231018	-44.75	1787	20230316	150.42	6480	-30.94	20240215	4015	11.46	20240117	8100	-44.75	20231018	1787	150.42	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
155	20240304	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	75	2	1.72	4752944105	1051698	97.67	4445	4650	4435	5670	3060	4365	4519.33	0.88	0	96936	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1428	-24.80	5.91	12	3.27	-179.00	751.00	8100	20231018	-45.19	1787	20230316	148.46	6480	-31.48	20240215	4015	10.59	20240117	8100	-45.19	20231018	1787	148.46	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
156	20240304	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	100	2	2.29	4303838445	950980	88.31	4445	4650	4435	5670	3060	4365	4525.72	0.88	0	108251	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1436	-24.94	5.95	12	2.96	-179.00	751.00	8100	20231018	-44.88	1787	20230316	149.86	6480	-31.10	20240215	4015	11.21	20240117	8100	-44.88	20231018	1787	149.86	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
157	20240304	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	135	2	3.09	3812009550	840853	78.09	4445	4650	4445	5670	3060	4365	4533.54	0.88	0	134664	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1448	-25.14	5.99	12	2.61	-179.00	751.00	8100	20231018	-44.44	1787	20230316	151.82	6480	-30.56	20240215	4015	12.08	20240117	8100	-44.44	20231018	1787	151.82	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
158	20240304	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	110	2	2.52	3514829420	774847	71.96	4445	4650	4445	5670	3060	4365	4536.20	0.88	0	137545	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1440	-25.00	5.96	12	2.41	-179.00	751.00	8100	20231018	-44.75	1787	20230316	150.42	6480	-30.94	20240215	4015	11.46	20240117	8100	-44.75	20231018	1787	150.42	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
159	20240304	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	135	2	3.09	3230679345	711271	66.05	4445	4650	4445	5670	3060	4365	4542.16	0.88	0	157362	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1448	-25.14	5.99	12	2.21	-179.00	751.00	8100	20231018	-44.44	1787	20230316	151.82	6480	-30.56	20240215	4015	12.08	20240117	8100	-44.44	20231018	1787	151.82	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
160	20240304	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	205	2	4.70	2486889400	546664	50.77	4445	4650	4445	5670	3060	4365	4549.27	0.88	0	184812	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1470	-25.53	6.09	12	1.70	-179.00	751.00	8100	20231018	-43.58	1787	20230316	155.74	6480	-29.48	20240215	4015	13.82	20240117	8100	-43.58	20231018	1787	155.74	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N
161	20240304	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	95	2	2.18	467638500	104316	9.69	4445	4545	4445	5670	3060	4365	4483.09	0.88	0	-1285	4598	4481	4413	4296	4228	4447	4262	32	1305	100	2700	5	1	32171314	1435	-24.92	5.94	12	0.32	-179.00	751.00	8100	20231018	-44.94	1787	20230316	149.58	6480	-31.17	20240215	4015	11.08	20240117	8100	-44.94	20231018	1787	149.58	20230316	0.60	N	250060	100	32 억		283493	N	N	0	N	00	N