KissMeData/192250/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	160911	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1357	-86	5	-5.96	5596302500	4058624	27.58	1412	1420	1357	1875	1011	1443	1378.95	0.56	0	236024	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	959	21.20	1.07	12	5.74	64.00	1268.00	1736	20230329	-21.83	1177	20231024	15.29	1736	-21.83	20240327	1239	9.52	20240325	1736	-21.83	20230329	1177	15.29	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
3	20240329	150913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1362	-81	5	-5.61	5132720657	3717597	25.26	1412	1420	1357	1875	1011	1443	1380.61	0.56	0	160400	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	963	21.28	1.07	12	5.26	64.00	1268.00	1736	20230329	-21.54	1177	20231024	15.72	1736	-21.54	20240327	1239	9.93	20240325	1736	-21.54	20230329	1177	15.72	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
4	20240329	140909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1375	-68	5	-4.71	4511682201	3262781	22.17	1412	1420	1357	1875	1011	1443	1382.72	0.56	0	113860	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	972	21.48	1.08	12	4.62	64.00	1268.00	1736	20230329	-20.79	1177	20231024	16.82	1736	-20.79	20240327	1239	10.98	20240325	1736	-20.79	20230329	1177	16.82	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
5	20240329	130855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1366	-77	5	-5.34	4010001350	2897063	19.69	1412	1420	1357	1875	1011	1443	1384.11	0.56	0	108187	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	965	21.34	1.08	12	4.10	64.00	1268.00	1736	20230329	-21.31	1177	20231024	16.06	1736	-21.31	20240327	1239	10.25	20240325	1736	-21.31	20230329	1177	16.06	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
6	20240329	120905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1366	-77	5	-5.34	3639251913	2624667	17.84	1412	1420	1359	1875	1011	1443	1386.50	0.56	0	90153	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	965	21.34	1.08	12	3.71	64.00	1268.00	1736	20230329	-21.31	1177	20231024	16.06	1736	-21.31	20240327	1239	10.25	20240325	1736	-21.31	20230329	1177	16.06	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
7	20240329	110853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1370	-73	5	-5.06	2969662534	2135473	14.51	1412	1420	1366	1875	1011	1443	1390.57	0.56	0	124928	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	968	21.41	1.08	12	3.02	64.00	1268.00	1736	20230329	-21.08	1177	20231024	16.40	1736	-21.08	20240327	1239	10.57	20240325	1736	-21.08	20230329	1177	16.40	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
8	20240329	100854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1388	-55	5	-3.81	2127816371	1523679	10.35	1412	1420	1378	1875	1011	1443	1396.42	0.56	0	92899	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	981	21.69	1.09	12	2.16	64.00	1268.00	1736	20230329	-20.05	1177	20231024	17.93	1736	-20.05	20240327	1239	12.03	20240325	1736	-20.05	20230329	1177	17.93	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
9	20240329	090854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1395	-48	5	-3.33	860492233	611107	4.15	1412	1420	1392	1875	1011	1443	1407.93	0.56	0	-46635	1565	1503	1462	1400	1359	1483	1380	71	432	100	1010	1	1	70671257	986	21.80	1.10	12	0.86	64.00	1268.00	1736	20230329	-19.64	1177	20231024	18.52	1736	-19.64	20240327	1239	12.59	20240325	1736	-19.64	20230329	1177	18.52	20231024	4.10	N	192250	100	70 억		397467	N	N	0	N	00	N
10	20240328	160900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1443	-44	5	-2.96	21447919885	14506069	33.48	1461	1524	1421	1933	1041	1487	1478.59	0.62	0	-18662	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1020	22.55	1.14	12	20.53	64.00	1268.00	1736	20230329	-16.88	1177	20231024	22.60	1736	-16.88	20240327	1239	16.46	20240325	1736	-16.88	20230329	1177	22.60	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
11	20240328	150901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1450	-37	5	-2.49	20719812554	14001560	32.31	1461	1524	1421	1933	1041	1487	1479.81	0.62	0	-63563	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1025	22.66	1.14	12	19.81	64.00	1268.00	1736	20230329	-16.47	1177	20231024	23.19	1736	-16.47	20240327	1239	17.03	20240325	1736	-16.47	20230329	1177	23.19	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
12	20240328	140850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1472	-15	5	-1.01	19679484952	13286412	30.66	1461	1524	1421	1933	1041	1487	1481.17	0.62	0	-132870	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1040	23.00	1.16	12	18.80	64.00	1268.00	1736	20230329	-15.21	1177	20231024	25.06	1736	-15.21	20240327	1239	18.81	20240325	1736	-15.21	20230329	1177	25.06	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
13	20240328	130849	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1497	10	2	0.67	18748650600	12655521	29.21	1461	1524	1421	1933	1041	1487	1481.45	0.62	0	-136246	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1058	23.39	1.18	12	17.91	64.00	1268.00	1736	20230329	-13.77	1177	20231024	27.19	1736	-13.77	20240327	1239	20.82	20240325	1736	-13.77	20230329	1177	27.19	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
14	20240328	120854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1466	-21	5	-1.41	15279861515	10329838	23.84	1461	1524	1421	1933	1041	1487	1479.18	0.62	0	-134166	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1036	22.91	1.16	12	14.62	64.00	1268.00	1736	20230329	-15.55	1177	20231024	24.55	1736	-15.55	20240327	1239	18.32	20240325	1736	-15.55	20230329	1177	24.55	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
15	20240328	110856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1483	-4	5	-0.27	12731719223	8601547	19.85	1461	1524	1421	1933	1041	1487	1480.15	0.62	0	-161186	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1048	23.17	1.17	12	12.17	64.00	1268.00	1736	20230329	-14.57	1177	20231024	26.00	1736	-14.57	20240327	1239	19.69	20240325	1736	-14.57	20230329	1177	26.00	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
16	20240328	100910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1427	-60	5	-4.03	2900537625	2001252	4.62	1461	1480	1421	1933	1041	1487	1449.07	0.62	0	118975	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1008	22.30	1.13	12	2.83	64.00	1268.00	1736	20230329	-17.80	1177	20231024	21.24	1736	-17.80	20240327	1239	15.17	20240325	1736	-17.80	20230329	1177	21.24	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
17	20240328	090908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1459	-28	5	-1.88	1143424482	786589	1.82	1461	1474	1433	1933	1041	1487	1452.98	0.62	0	19851	1819	1653	1570	1404	1321	1611	1362	71	446	100	1040	1	1	70671257	1031	22.80	1.15	12	1.11	64.00	1268.00	1736	20230329	-15.96	1177	20231024	23.96	1736	-15.96	20240327	1239	17.76	20240325	1736	-15.96	20230329	1177	23.96	20231024	4.04	N	192250	100	70 억		436063	N	N	0	N	00	N
18	20240327	160904	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1487	-127	5	-7.87	69099147637	43010293	70.30	1721	1736	1487	2095	1130	1614	1606.69	0.32	0	211840	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1051	23.23	1.17	12	60.86	64.00	1268.00	1736	20230329	-14.34	1177	20231024	26.34	1736	-14.34	20240327	1239	20.02	20240325	1736	-14.34	20230329	1177	26.34	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
19	20240327	150906	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1493	-121	5	-7.50	67628716475	42022891	68.69	1721	1736	1491	2095	1130	1614	1609.33	0.32	0	211028	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1055	23.33	1.18	12	59.46	64.00	1268.00	1736	20230329	-14.00	1177	20231024	26.85	1736	-14.00	20240327	1239	20.50	20240325	1736	-14.00	20230329	1177	26.85	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
20	20240327	140906	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1518	-96	5	-5.95	61641156004	38120954	62.31	1721	1736	1491	2095	1130	1614	1616.99	0.32	0	132630	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1073	23.72	1.20	12	53.94	64.00	1268.00	1736	20230329	-12.56	1177	20231024	28.97	1736	-12.56	20240327	1239	22.52	20240325	1736	-12.56	20230329	1177	28.97	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
21	20240327	130904	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1520	-94	5	-5.82	59055259046	36421432	59.53	1721	1736	1491	2095	1130	1614	1621.44	0.32	0	53142	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1074	23.75	1.20	12	51.54	64.00	1268.00	1736	20230329	-12.44	1177	20231024	29.14	1736	-12.44	20240327	1239	22.68	20240325	1736	-12.44	20230329	1177	29.14	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
22	20240327	120904	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1511	-103	5	-6.38	46254887265	28138613	46.00	1721	1736	1491	2095	1130	1614	1643.82	0.32	0	234595	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1068	23.61	1.19	12	39.82	64.00	1268.00	1736	20230329	-12.96	1177	20231024	28.38	1736	-12.96	20240327	1239	21.95	20240325	1736	-12.96	20230329	1177	28.38	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
23	20240327	110902	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1510	-104	5	-6.44	44026994121	26655137	43.57	1721	1736	1504	2095	1130	1614	1651.73	0.32	0	261968	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1067	23.59	1.19	12	37.72	64.00	1268.00	1736	20230329	-13.02	1177	20231024	28.29	1736	-13.02	20240327	1239	21.87	20240325	1736	-13.02	20230329	1177	28.29	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
24	20240327	100859	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1590	-24	5	-1.49	37257277270	22274988	36.41	1721	1736	1579	2095	1130	1614	1672.61	0.32	0	20336	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1124	24.84	1.25	12	31.52	64.00	1268.00	1736	20230329	-8.41	1177	20231024	35.09	1736	-8.41	20240327	1239	28.33	20240325	1736	-8.41	20230329	1177	35.09	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
25	20240327	090904	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	1694	80	2	4.96	18906976121	11072711	18.10	1721	1736	1653	2095	1130	1614	1707.53	0.32	0	-3490	1862	1737	1489	1364	1116	1800	1427	71	481	100	1120	1	1	70671257	1197	26.47	1.34	12	15.67	64.00	1268.00	1736	20230329	-2.42	1177	20231024	43.93	1736	-2.42	20240327	1239	36.72	20240325	1736	-2.42	20230329	1177	43.93	20231024	4.01	N	192250	100	70 억		225682	N	N	0	N	00	N
26	20240326	160758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1614	372	1	29.95	91658279018	61155095	24134.29	1241	1614	1241	1614	870	1242	1498.77	0.61	0	-220663	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1141	25.22	1.27	12	86.53	64.00	1268.00	1736	20230329	-7.03	1177	20231024	37.13	1614	0.00	20240326	1239	30.27	20240325	1736	-7.03	20230329	1177	37.13	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
27	20240326	150852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1614	372	1	29.95	91288070996	60925722	24043.77	1241	1614	1241	1614	870	1242	1498.35	0.61	0	-220663	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1141	25.22	1.27	12	86.21	64.00	1268.00	1736	20230329	-7.03	1177	20231024	37.13	1614	0.00	20240326	1239	30.27	20240325	1736	-7.03	20230329	1177	37.13	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
28	20240326	140850	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1550	308	2	24.80	75207207046	50819643	20055.50	1241	1592	1241	1614	870	1242	1479.88	0.61	0	-114284	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1095	24.22	1.22	12	71.91	64.00	1268.00	1736	20230329	-10.71	1177	20231024	31.69	1592	-2.64	20240326	1239	25.10	20240325	1736	-10.71	20230329	1177	31.69	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
29	20240326	130846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1558	316	2	25.44	65331192277	44514821	17567.36	1241	1579	1241	1614	870	1242	1467.63	0.61	0	-3287	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1101	24.34	1.23	12	62.99	64.00	1268.00	1736	20230329	-10.25	1177	20231024	32.37	1579	-1.33	20240326	1239	25.75	20240325	1736	-10.25	20230329	1177	32.37	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
30	20240326	120847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1507	265	2	21.34	50759629952	35020404	13820.48	1241	1536	1241	1614	870	1242	1449.43	0.61	0	-153801	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1065	23.55	1.19	12	49.55	64.00	1268.00	1736	20230329	-13.19	1177	20231024	28.04	1536	-1.89	20240326	1239	21.63	20240325	1736	-13.19	20230329	1177	28.04	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
31	20240326	110842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1492	250	2	20.13	37060642838	25904026	10222.79	1241	1520	1241	1614	870	1242	1430.69	0.61	0	-132304	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	1054	23.31	1.18	12	36.65	64.00	1268.00	1736	20230329	-14.06	1177	20231024	26.76	1520	-1.84	20240326	1239	20.42	20240325	1736	-14.06	20230329	1177	26.76	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
32	20240326	100852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1349	107	2	8.62	10074610485	7364674	2906.40	1241	1430	1241	1614	870	1242	1367.96	0.61	0	-203649	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	953	21.08	1.06	12	10.42	64.00	1268.00	1736	20230329	-22.29	1177	20231024	14.61	1430	-5.66	20240326	1239	8.88	20240325	1736	-22.29	20230329	1177	14.61	20231024	4.02	N	192250	100	70 억		434267	N	N	0	N	00	N
33	20240326	090852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1364	122	2	9.82	980554963	735804	290.38	1241	1365	1241	1614	870	1242	1332.63	0.61	0	-4384	1258	1249	1244	1235	1230	1254	1240	71	372	100	860	1	1	70671257	964	21.31	1.08	12	1.04	64.00	1268.00	1736	20230329	-21.43	1177	20231024	15.89	1410	-3.26	20240123	1239	10.09	20240325	1736	-21.43	20230329	1177	15.89	20231024	4.02	N	192250	100	70 억		434267	Y	N	0	N	00	N
34	20240325	160922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1242	-7	5	-0.56	309874689	249366	223.62	1240	1253	1239	1623	875	1249	1242.65	0.53	0	57350	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	878	19.41	0.98	12	0.35	64.00	1268.00	1736	20230329	-28.46	1177	20231024	5.52	1410	-11.91	20240123	1239	0.24	20240325	1736	-28.46	20230329	1177	5.52	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
35	20240325	150924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1244	-5	5	-0.40	303095797	243910	218.73	1240	1253	1239	1623	875	1249	1242.65	0.53	0	57330	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	879	19.44	0.98	12	0.35	64.00	1268.00	1736	20230329	-28.34	1177	20231024	5.69	1410	-11.77	20240123	1239	0.40	20240325	1736	-28.34	20230329	1177	5.69	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
36	20240325	140921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1248	-1	5	-0.08	292865952	235690	211.36	1240	1253	1239	1623	875	1249	1242.59	0.53	0	58000	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	882	19.50	0.98	12	0.33	64.00	1268.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1239	0.73	20240325	1736	-28.11	20230329	1177	6.03	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
37	20240325	130922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1244	-5	5	-0.40	277363529	223235	200.19	1240	1253	1239	1623	875	1249	1242.47	0.53	0	59579	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	879	19.44	0.98	12	0.32	64.00	1268.00	1736	20230329	-28.34	1177	20231024	5.69	1410	-11.77	20240123	1239	0.40	20240325	1736	-28.34	20230329	1177	5.69	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
38	20240325	120925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1249	0	3	0.00	173717788	139811	125.38	1240	1253	1239	1623	875	1249	1242.52	0.53	0	4500	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	883	19.52	0.99	12	0.20	64.00	1268.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1239	0.81	20240325	1736	-28.05	20230329	1177	6.12	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
39	20240325	110923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1246	-3	5	-0.24	161386706	129922	116.51	1240	1253	1239	1623	875	1249	1242.18	0.53	0	6793	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	881	19.47	0.98	12	0.18	64.00	1268.00	1736	20230329	-28.23	1177	20231024	5.86	1410	-11.63	20240123	1239	0.56	20240325	1736	-28.23	20230329	1177	5.86	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
40	20240325	100923	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1252	3	2	0.24	109638096	88295	79.18	1240	1253	1240	1623	875	1249	1241.72	0.53	0	6567	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	885	19.56	0.99	12	0.12	64.00	1268.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240325	1736	-27.88	20230329	1177	6.37	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
41	20240325	090926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1252	3	2	0.24	71028697	57263	51.35	1240	1252	1240	1623	875	1249	1240.39	0.53	0	-4	1269	1258	1249	1238	1229	1254	1234	71	374	100	870	1	1	70671257	885	19.56	0.99	12	0.08	64.00	1268.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240325	1736	-27.88	20230329	1177	6.37	20231024	4.02	N	192250	100	70 억		376914	N	N	0	N	00	N
42	20240322	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-6	5	-0.48	137675967	110405	134.24	1254	1260	1240	1631	879	1255	1247.00	0.54	0	-5625	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	883	19.52	0.99	12	0.16	64.00	1268.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240322	1736	-28.05	20230329	1177	6.12	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
43	20240322	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-6	5	-0.48	132883740	106568	129.58	1254	1260	1240	1631	879	1255	1246.94	0.54	0	-5736	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	883	19.52	0.99	12	0.15	64.00	1268.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240322	1736	-28.05	20230329	1177	6.12	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
44	20240322	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-10	5	-0.80	119369119	95734	116.41	1254	1260	1240	1631	879	1255	1246.88	0.54	0	-1158	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	880	19.45	0.98	12	0.14	64.00	1268.00	1736	20230329	-28.28	1177	20231024	5.78	1410	-11.70	20240123	1240	0.40	20240322	1736	-28.28	20230329	1177	5.78	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
45	20240322	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-7	5	-0.56	53972280	43151	52.47	1254	1260	1247	1631	879	1255	1250.78	0.54	0	-1980	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	882	19.50	0.98	12	0.06	64.00	1268.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
46	20240322	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1251	-4	5	-0.32	43918079	35099	42.68	1254	1260	1247	1631	879	1255	1251.26	0.54	0	-2299	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	884	19.55	0.99	12	0.05	64.00	1268.00	1736	20230329	-27.94	1177	20231024	6.29	1410	-11.28	20240123	1240	0.89	20240312	1736	-27.94	20230329	1177	6.29	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
47	20240322	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	-3	5	-0.24	32431356	25911	31.51	1254	1260	1247	1631	879	1255	1251.64	0.54	0	-2299	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	885	19.56	0.99	12	0.04	64.00	1268.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
48	20240322	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-5	5	-0.40	22753614	18164	22.09	1254	1260	1248	1631	879	1255	1252.68	0.54	0	-2971	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	883	19.53	0.99	12	0.03	64.00	1268.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
49	20240322	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	5	2	0.40	4693509	3737	4.54	1254	1260	1254	1631	879	1255	1255.96	0.54	0	-180	1270	1262	1257	1249	1244	1260	1247	71	376	100	870	1	1	70671257	890	19.69	0.99	12	0.01	64.00	1268.00	1736	20230329	-27.42	1177	20231024	7.05	1410	-10.64	20240123	1240	1.61	20240312	1736	-27.42	20230329	1177	7.05	20231024	4.03	N	192250	100	70 억		382540	N	N	0	N	00	N
50	20240321	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	-9	5	-0.71	101789148	80905	46.13	1259	1265	1252	1643	885	1264	1258.13	0.54	0	-1045	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	887	17.68	1.28	12	0.11	71.00	984.00	1736	20230329	-27.71	1177	20231024	6.63	1410	-10.99	20240123	1240	1.21	20240312	1736	-27.71	20230329	1177	6.63	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
51	20240321	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	-7	5	-0.55	91146218	72430	41.29	1259	1265	1252	1643	885	1264	1258.40	0.54	0	-1079	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	888	17.70	1.28	12	0.10	71.00	984.00	1736	20230329	-27.59	1177	20231024	6.80	1410	-10.85	20240123	1240	1.37	20240312	1736	-27.59	20230329	1177	6.80	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
52	20240321	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	-4	5	-0.32	76637334	60905	34.72	1259	1265	1252	1643	885	1264	1258.31	0.54	0	-1079	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	890	17.75	1.28	12	0.09	71.00	984.00	1736	20230329	-27.42	1177	20231024	7.05	1410	-10.64	20240123	1240	1.61	20240312	1736	-27.42	20230329	1177	7.05	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
53	20240321	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	-4	5	-0.32	64014352	50864	29.00	1259	1265	1253	1643	885	1264	1258.54	0.54	0	-694	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	890	17.75	1.28	12	0.07	71.00	984.00	1736	20230329	-27.42	1177	20231024	7.05	1410	-10.64	20240123	1240	1.61	20240312	1736	-27.42	20230329	1177	7.05	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
54	20240321	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	-7	5	-0.55	52117721	41402	23.60	1259	1265	1253	1643	885	1264	1258.82	0.54	0	-2074	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	888	17.70	1.28	12	0.06	71.00	984.00	1736	20230329	-27.59	1177	20231024	6.80	1410	-10.85	20240123	1240	1.37	20240312	1736	-27.59	20230329	1177	6.80	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
55	20240321	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	-4	5	-0.32	43938121	34894	19.89	1259	1265	1253	1643	885	1264	1259.19	0.54	0	-2074	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	890	17.75	1.28	12	0.05	71.00	984.00	1736	20230329	-27.42	1177	20231024	7.05	1410	-10.64	20240123	1240	1.61	20240312	1736	-27.42	20230329	1177	7.05	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
56	20240321	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-1	5	-0.08	33810371	26827	15.29	1259	1265	1259	1643	885	1264	1260.31	0.54	0	-1351	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	893	17.79	1.28	12	0.04	71.00	984.00	1736	20230329	-27.25	1177	20231024	7.31	1410	-10.43	20240123	1240	1.85	20240312	1736	-27.25	20230329	1177	7.31	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
57	20240321	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	0	3	0.00	9212687	7313	4.17	1259	1265	1259	1643	885	1264	1259.77	0.54	0	-936	1280	1272	1256	1248	1232	1276	1252	71	379	100	880	1	1	70671257	893	17.80	1.28	12	0.01	71.00	984.00	1736	20230329	-27.19	1177	20231024	7.39	1410	-10.35	20240123	1240	1.94	20240312	1736	-27.19	20230329	1177	7.39	20231024	4.03	N	192250	100	70 억		383326	N	N	0	N	00	N
58	20240320	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	17	2	1.36	218812166	175232	119.39	1247	1264	1240	1621	873	1247	1248.63	0.52	0	19336	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	893	17.80	1.28	12	0.25	71.00	984.00	1736	20230329	-27.19	1177	20231024	7.39	1410	-10.35	20240123	1240	1.94	20240320	1736	-27.19	20230329	1177	7.39	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
59	20240320	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	5	2	0.40	164418673	132068	89.98	1247	1256	1240	1621	873	1247	1244.95	0.52	0	18000	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	885	17.63	1.27	12	0.19	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240320	1736	-27.88	20230329	1177	6.37	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
60	20240320	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1244	-3	5	-0.24	80949859	65079	44.34	1247	1250	1240	1621	873	1247	1243.87	0.52	0	370	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	879	17.52	1.26	12	0.09	71.00	984.00	1736	20230329	-28.34	1177	20231024	5.69	1410	-11.77	20240123	1240	0.32	20240320	1736	-28.34	20230329	1177	5.69	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
61	20240320	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-1	5	-0.08	78738167	63303	43.13	1247	1250	1240	1621	873	1247	1243.83	0.52	0	370	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	881	17.55	1.27	12	0.09	71.00	984.00	1736	20230329	-28.23	1177	20231024	5.86	1410	-11.63	20240123	1240	0.48	20240320	1736	-28.23	20230329	1177	5.86	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
62	20240320	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-2	5	-0.16	72545578	58321	39.73	1247	1250	1240	1621	873	1247	1243.90	0.52	0	1335	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	880	17.54	1.27	12	0.08	71.00	984.00	1736	20230329	-28.28	1177	20231024	5.78	1410	-11.70	20240123	1240	0.40	20240320	1736	-28.28	20230329	1177	5.78	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
63	20240320	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1241	-6	5	-0.48	69632506	55979	38.14	1247	1250	1240	1621	873	1247	1243.90	0.52	0	1426	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	877	17.48	1.26	12	0.08	71.00	984.00	1736	20230329	-28.51	1177	20231024	5.44	1410	-11.99	20240123	1240	0.08	20240320	1736	-28.51	20230329	1177	5.44	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
64	20240320	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	2	2	0.16	45463772	36522	24.88	1247	1250	1240	1621	873	1247	1244.83	0.52	0	-455	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	883	17.59	1.27	12	0.05	71.00	984.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240320	1736	-28.05	20230329	1177	6.12	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
65	20240320	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	3	2	0.24	21087893	16909	11.52	1247	1250	1247	1621	873	1247	1247.14	0.52	0	-281	1283	1264	1252	1233	1221	1259	1228	71	374	100	870	1	1	70671257	883	17.61	1.27	12	0.02	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.05	N	192250	100	70 억		364249	N	N	0	N	00	N
66	20240319	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	-5	5	-0.40	179613438	143475	111.49	1270	1271	1240	1627	877	1252	1251.89	0.56	0	-29367	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	881	17.56	1.27	12	0.20	71.00	984.00	1736	20230329	-28.17	1177	20231024	5.95	1410	-11.56	20240123	1240	0.56	20240319	1736	-28.17	20230329	1177	5.95	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
67	20240319	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-7	5	-0.56	167985452	134134	104.24	1270	1271	1240	1627	877	1252	1252.37	0.56	0	-29350	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	880	17.54	1.27	12	0.19	71.00	984.00	1736	20230329	-28.28	1177	20231024	5.78	1410	-11.70	20240123	1240	0.40	20240319	1736	-28.28	20230329	1177	5.78	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
68	20240319	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-7	5	-0.56	149183013	118987	92.47	1270	1271	1242	1627	877	1252	1253.78	0.56	0	-29333	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	880	17.54	1.27	12	0.17	71.00	984.00	1736	20230329	-28.28	1177	20231024	5.78	1410	-11.70	20240123	1240	0.40	20240312	1736	-28.28	20230329	1177	5.78	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
69	20240319	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1242	-10	5	-0.80	139123361	110891	86.17	1270	1271	1242	1627	877	1252	1254.60	0.56	0	-29333	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	878	17.49	1.26	12	0.16	71.00	984.00	1736	20230329	-28.46	1177	20231024	5.52	1410	-11.91	20240123	1240	0.16	20240312	1736	-28.46	20230329	1177	5.52	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
70	20240319	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	2	2	0.16	116543330	92752	72.08	1270	1271	1245	1627	877	1252	1256.50	0.56	0	-22002	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	886	17.66	1.27	12	0.13	71.00	984.00	1736	20230329	-27.76	1177	20231024	6.54	1410	-11.06	20240123	1240	1.13	20240312	1736	-27.76	20230329	1177	6.54	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
71	20240319	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-2	5	-0.16	96812285	76934	59.79	1270	1271	1247	1627	877	1252	1258.38	0.56	0	-22066	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	883	17.61	1.27	12	0.11	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
72	20240319	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	0	3	0.00	84887451	67386	52.37	1270	1271	1247	1627	877	1252	1259.72	0.56	0	-18600	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	885	17.63	1.27	12	0.10	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
73	20240319	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	0	3	0.00	65035678	51510	40.03	1270	1271	1247	1627	877	1252	1262.58	0.56	0	-15794	1262	1257	1250	1245	1238	1259	1247	71	375	100	870	1	1	70671257	885	17.63	1.27	12	0.07	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.05	N	192250	100	70 억		392874	N	N	0	N	00	N
74	20240318	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	8	2	0.64	139288093	111631	37.56	1244	1255	1243	1617	871	1244	1247.75	0.55	0	417	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	885	17.63	1.27	12	0.16	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
75	20240318	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	1	2	0.08	128519144	103024	34.66	1244	1255	1243	1617	871	1244	1247.47	0.55	0	422	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	880	17.54	1.27	12	0.15	71.00	984.00	1736	20230329	-28.28	1177	20231024	5.78	1410	-11.70	20240123	1240	0.40	20240312	1736	-28.28	20230329	1177	5.78	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
76	20240318	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	6	2	0.48	107023710	85772	28.86	1244	1255	1243	1617	871	1244	1247.77	0.55	0	206	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	883	17.61	1.27	12	0.12	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
77	20240318	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	6	2	0.48	99178608	79483	26.74	1244	1255	1243	1617	871	1244	1247.80	0.55	0	206	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	883	17.61	1.27	12	0.11	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
78	20240318	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	4	2	0.32	80505718	64539	21.71	1244	1255	1243	1617	871	1244	1247.40	0.55	0	206	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	882	17.58	1.27	12	0.09	71.00	984.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
79	20240318	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	5	2	0.40	76460556	61291	20.62	1244	1255	1243	1617	871	1244	1247.50	0.55	0	206	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	883	17.59	1.27	12	0.09	71.00	984.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240312	1736	-28.05	20230329	1177	6.12	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
80	20240318	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	4	2	0.32	49167228	39381	13.25	1244	1255	1243	1617	871	1244	1248.50	0.55	0	1441	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	882	17.58	1.27	12	0.06	71.00	984.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
81	20240318	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	5	2	0.40	12433336	9966	3.35	1244	1250	1243	1617	871	1244	1247.58	0.55	0	-1048	1312	1278	1261	1227	1210	1269	1218	71	373	100	870	1	1	70671257	883	17.59	1.27	12	0.01	71.00	984.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240312	1736	-28.05	20230329	1177	6.12	20231024	4.03	N	192250	100	70 억		391457	N	N	0	N	00	N
82	20240315	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1244	-13	5	-1.03	370138388	293863	103.16	1288	1295	1244	1634	880	1257	1259.59	0.62	0	-45134	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	879	17.52	1.26	12	0.42	71.00	984.00	1736	20230329	-28.34	1177	20231024	5.69	1410	-11.77	20240123	1240	0.32	20240312	1736	-28.34	20230329	1177	5.69	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
83	20240315	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-7	5	-0.56	341879035	271163	95.19	1288	1295	1244	1634	880	1257	1260.79	0.62	0	-44742	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	883	17.61	1.27	12	0.38	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
84	20240315	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-11	5	-0.88	318670040	252533	88.65	1288	1295	1246	1634	880	1257	1261.89	0.62	0	-43995	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	881	17.55	1.27	12	0.36	71.00	984.00	1736	20230329	-28.23	1177	20231024	5.86	1410	-11.63	20240123	1240	0.48	20240312	1736	-28.23	20230329	1177	5.86	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
85	20240315	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-9	5	-0.72	294454761	233118	81.83	1288	1295	1247	1634	880	1257	1263.11	0.62	0	-43400	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	882	17.58	1.27	12	0.33	71.00	984.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
86	20240315	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	-5	5	-0.40	265145812	209647	73.59	1288	1295	1247	1634	880	1257	1264.73	0.62	0	-39469	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	885	17.63	1.27	12	0.30	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
87	20240315	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-7	5	-0.56	239164093	188851	66.29	1288	1295	1247	1634	880	1257	1266.42	0.62	0	-37250	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	883	17.61	1.27	12	0.27	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
88	20240315	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	-5	5	-0.40	208217902	164131	57.62	1288	1295	1247	1634	880	1257	1268.61	0.62	0	-33680	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	885	17.63	1.27	12	0.23	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
89	20240315	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1259	2	2	0.16	139330568	109055	38.28	1288	1295	1258	1634	880	1257	1277.62	0.62	0	-26138	1265	1260	1252	1247	1239	1263	1250	71	377	100	870	1	1	70671257	890	17.73	1.28	12	0.15	71.00	984.00	1736	20230329	-27.48	1177	20231024	6.97	1410	-10.71	20240123	1240	1.53	20240312	1736	-27.48	20230329	1177	6.97	20231024	4.06	N	192250	100	70 억		436592	N	N	0	N	00	N
90	20240314	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	7	2	0.56	210151525	168109	123.09	1252	1257	1244	1625	875	1250	1250.09	0.66	0	-27000	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	888	17.70	1.28	12	0.24	71.00	984.00	1736	20230329	-27.59	1177	20231024	6.80	1410	-10.85	20240123	1240	1.37	20240312	1736	-27.59	20230329	1177	6.80	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
91	20240314	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	2	2	0.16	179682952	143849	105.32	1252	1257	1244	1625	875	1250	1249.11	0.66	0	-28036	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	885	17.63	1.27	12	0.20	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
92	20240314	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	-3	5	-0.24	133358250	106791	78.19	1252	1257	1244	1625	875	1250	1248.78	0.66	0	-29539	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	881	17.56	1.27	12	0.15	71.00	984.00	1736	20230329	-28.17	1177	20231024	5.95	1410	-11.56	20240123	1240	0.56	20240312	1736	-28.17	20230329	1177	5.95	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
93	20240314	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-2	5	-0.16	97268254	77816	56.98	1252	1257	1245	1625	875	1250	1249.98	0.66	0	-20826	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	882	17.58	1.27	12	0.11	71.00	984.00	1736	20230329	-28.11	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
94	20240314	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	0	3	0.00	76348020	61042	44.69	1252	1257	1247	1625	875	1250	1250.75	0.66	0	-19161	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	883	17.61	1.27	12	0.09	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
95	20240314	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-1	5	-0.08	56173909	44888	32.87	1252	1257	1248	1625	875	1250	1251.42	0.66	0	-17146	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	883	17.59	1.27	12	0.06	71.00	984.00	1736	20230329	-28.05	1177	20231024	6.12	1410	-11.42	20240123	1240	0.73	20240312	1736	-28.05	20230329	1177	6.12	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
96	20240314	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	2	2	0.16	36615604	29246	21.41	1252	1257	1248	1625	875	1250	1251.99	0.66	0	-15444	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	885	17.63	1.27	12	0.04	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
97	20240314	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	3	2	0.24	2280707	1820	1.33	1252	1257	1252	1625	875	1250	1253.14	0.66	0	-444	1276	1262	1252	1238	1228	1270	1246	71	375	100	870	1	1	70671257	886	17.65	1.27	12	0.00	71.00	984.00	1736	20230329	-27.82	1177	20231024	6.46	1410	-11.13	20240123	1240	1.05	20240312	1736	-27.82	20230329	1177	6.46	20231024	4.04	N	192250	100	70 억		462999	N	N	0	N	00	N
98	20240313	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-5	5	-0.40	168999243	134848	55.42	1248	1266	1242	1631	879	1255	1253.26	0.65	0	5917	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	883	17.61	1.27	12	0.19	71.00	984.00	1736	20230329	-28.00	1177	20231024	6.20	1410	-11.35	20240123	1240	0.81	20240312	1736	-28.00	20230329	1177	6.20	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
99	20240313	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	-2	5	-0.16	161661356	128980	53.01	1248	1266	1242	1631	879	1255	1253.38	0.65	0	5917	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	886	17.65	1.27	12	0.18	71.00	984.00	1736	20230329	-27.82	1177	20231024	6.46	1410	-11.13	20240123	1240	1.05	20240312	1736	-27.82	20230329	1177	6.46	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
100	20240313	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	-3	5	-0.24	135798658	108287	44.51	1248	1266	1242	1631	879	1255	1254.06	0.65	0	-1987	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	885	17.63	1.27	12	0.15	71.00	984.00	1736	20230329	-27.88	1177	20231024	6.37	1410	-11.21	20240123	1240	0.97	20240312	1736	-27.88	20230329	1177	6.37	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
101	20240313	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	3	2	0.24	97789577	77834	31.99	1248	1266	1248	1631	879	1255	1256.39	0.65	0	966	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	889	17.72	1.28	12	0.11	71.00	984.00	1736	20230329	-27.53	1177	20231024	6.88	1410	-10.78	20240123	1240	1.45	20240312	1736	-27.53	20230329	1177	6.88	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
102	20240313	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1256	1	2	0.08	83715620	66619	27.38	1248	1266	1248	1631	879	1255	1256.63	0.65	0	1043	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	888	17.69	1.28	12	0.09	71.00	984.00	1736	20230329	-27.65	1177	20231024	6.71	1410	-10.92	20240123	1240	1.29	20240312	1736	-27.65	20230329	1177	6.71	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
103	20240313	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	2	2	0.16	62476337	49721	20.44	1248	1266	1248	1631	879	1255	1256.54	0.65	0	2143	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	888	17.70	1.28	12	0.07	71.00	984.00	1736	20230329	-27.59	1177	20231024	6.80	1410	-10.85	20240123	1240	1.37	20240312	1736	-27.59	20230329	1177	6.80	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
104	20240313	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1261	6	2	0.48	33313166	26528	10.90	1248	1266	1248	1631	879	1255	1255.77	0.65	0	-2312	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	891	17.76	1.28	12	0.04	71.00	984.00	1736	20230329	-27.36	1177	20231024	7.14	1410	-10.57	20240123	1240	1.69	20240312	1736	-27.36	20230329	1177	7.14	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
105	20240313	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	0	3	0.00	2259905	1810	0.74	1248	1255	1248	1631	879	1255	1248.57	0.65	0	-256	1270	1262	1251	1243	1232	1257	1238	71	376	100	870	1	1	70671257	887	17.68	1.28	12	0.00	71.00	984.00	1736	20230329	-27.71	1177	20231024	6.63	1410	-10.99	20240123	1240	1.21	20240312	1736	-27.71	20230329	1177	6.63	20231024	4.04	N	192250	100	70 억		457476	N	N	0	N	00	N
106	20240312	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	-1	5	-0.08	297200408	238243	256.80	1257	1259	1240	1632	880	1256	1247.44	0.67	0	-17316	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	887	17.68	1.28	12	0.34	71.00	984.00	1780	20230307	-29.49	1177	20231024	6.63	1410	-10.99	20240123	1240	1.21	20240312	1736	-27.71	20230329	1177	6.63	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
107	20240312	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	-9	5	-0.72	258551591	207384	223.53	1257	1259	1240	1632	880	1256	1246.73	0.67	0	-16714	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	881	17.56	1.27	12	0.29	71.00	984.00	1780	20230307	-29.94	1177	20231024	5.95	1410	-11.56	20240123	1240	0.56	20240312	1736	-28.17	20230329	1177	5.95	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
108	20240312	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-10	5	-0.80	238909158	191596	206.52	1257	1259	1240	1632	880	1256	1246.94	0.67	0	-16714	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	881	17.55	1.27	12	0.27	71.00	984.00	1780	20230307	-30.00	1177	20231024	5.86	1410	-11.63	20240123	1240	0.48	20240312	1736	-28.23	20230329	1177	5.86	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
109	20240312	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-8	5	-0.64	218620569	175302	188.95	1257	1259	1240	1632	880	1256	1247.11	0.67	0	-12622	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	882	17.58	1.27	12	0.25	71.00	984.00	1780	20230307	-29.89	1177	20231024	6.03	1410	-11.49	20240123	1240	0.65	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
110	20240312	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-10	5	-0.80	185662764	148821	160.41	1257	1259	1240	1632	880	1256	1247.56	0.67	0	-10284	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	881	17.55	1.27	12	0.21	71.00	984.00	1780	20230307	-30.00	1177	20231024	5.86	1410	-11.63	20240123	1240	0.48	20240312	1736	-28.23	20230329	1177	5.86	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
111	20240312	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-10	5	-0.80	175387574	140580	151.53	1257	1259	1240	1632	880	1256	1247.60	0.67	0	-3884	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	881	17.55	1.27	12	0.20	71.00	984.00	1780	20230307	-30.00	1177	20231024	5.86	1410	-11.63	20240123	1240	0.48	20240312	1736	-28.23	20230329	1177	5.86	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
112	20240312	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-8	5	-0.64	111278891	89072	96.01	1257	1259	1246	1632	880	1256	1249.31	0.67	0	-2766	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	882	17.58	1.27	12	0.13	71.00	984.00	1780	20230307	-29.89	1177	20231024	6.03	1410	-11.49	20240123	1246	0.16	20240312	1736	-28.11	20230329	1177	6.03	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
113	20240312	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	-1	5	-0.08	6067523	4830	5.21	1257	1259	1255	1632	880	1256	1256.22	0.67	0	-1137	1279	1267	1261	1249	1243	1273	1255	71	376	100	870	1	1	70671257	887	17.68	1.28	12	0.01	71.00	984.00	1780	20230307	-29.49	1177	20231024	6.63	1410	-10.99	20240123	1255	0.00	20240312	1736	-27.71	20230329	1177	6.63	20231024	4.05	N	192250	100	70 억		474793	N	N	0	N	00	N
114	20240311	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1256	-10	5	-0.79	116493179	92590	185.34	1255	1273	1255	1645	887	1266	1258.16	0.67	0	-2166	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	888	17.69	1.28	12	0.13	71.00	984.00	1780	20230307	-29.44	1177	20231024	6.71	1410	-10.92	20240123	1255	0.08	20240311	1736	-27.65	20230329	1177	6.71	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
115	20240311	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1259	-7	5	-0.55	112122669	89113	178.38	1255	1273	1255	1645	887	1266	1258.21	0.67	0	-1064	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	890	17.73	1.28	12	0.13	71.00	984.00	1780	20230307	-29.27	1177	20231024	6.97	1410	-10.71	20240123	1255	0.32	20240311	1736	-27.48	20230329	1177	6.97	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
116	20240311	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1259	-7	5	-0.55	59852000	47508	95.10	1255	1273	1255	1645	887	1266	1259.83	0.67	0	-1065	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	890	17.73	1.28	12	0.07	71.00	984.00	1780	20230307	-29.27	1177	20231024	6.97	1410	-10.71	20240123	1255	0.32	20240311	1736	-27.48	20230329	1177	6.97	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
117	20240311	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	-6	5	-0.47	47839377	37973	76.01	1255	1273	1255	1645	887	1266	1259.83	0.67	0	-1091	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	890	17.75	1.28	12	0.05	71.00	984.00	1780	20230307	-29.21	1177	20231024	7.05	1410	-10.64	20240123	1255	0.40	20240311	1736	-27.42	20230329	1177	7.05	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
118	20240311	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	-2	5	-0.16	40470440	32129	64.31	1255	1273	1255	1645	887	1266	1259.62	0.67	0	-1091	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	893	17.80	1.28	12	0.05	71.00	984.00	1780	20230307	-28.99	1177	20231024	7.39	1410	-10.35	20240123	1255	0.72	20240311	1736	-27.19	20230329	1177	7.39	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
119	20240311	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	-8	5	-0.63	32226790	25597	51.24	1255	1273	1255	1645	887	1266	1259.01	0.67	0	-999	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	889	17.72	1.28	12	0.04	71.00	984.00	1780	20230307	-29.33	1177	20231024	6.88	1410	-10.78	20240123	1255	0.24	20240311	1736	-27.53	20230329	1177	6.88	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
120	20240311	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-3	5	-0.24	23954618	19023	38.08	1255	1273	1255	1645	887	1266	1259.25	0.67	0	-1543	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	893	17.79	1.28	12	0.03	71.00	984.00	1780	20230307	-29.04	1177	20231024	7.31	1410	-10.43	20240123	1255	0.64	20240311	1736	-27.25	20230329	1177	7.31	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
121	20240311	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1269	3	2	0.24	13992754	11140	22.30	1255	1273	1255	1645	887	1266	1256.08	0.67	0	-540	1280	1272	1266	1258	1252	1277	1263	71	379	100	880	1	1	70671257	897	17.87	1.29	12	0.02	71.00	984.00	1780	20230307	-28.71	1177	20231024	7.82	1410	-10.00	20240123	1255	1.12	20240311	1736	-26.90	20230329	1177	7.82	20231024	4.06	N	192250	100	70 억		476958	N	N	0	N	00	N
122	20240308	160820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1266	2	2	0.16	63255599	49916	37.04	1262	1274	1260	1643	885	1264	1267.24	0.70	0	-15573	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	895	17.83	1.29	12	0.07	71.00	984.00	1780	20230307	-28.88	1177	20231024	7.56	1410	-10.21	20240123	1255	0.88	20240306	1736	-27.07	20230329	1177	7.56	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
123	20240308	150821	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1262	-2	5	-0.16	60522629	47755	35.44	1262	1274	1260	1643	885	1264	1267.36	0.70	0	-15557	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	892	17.77	1.28	12	0.07	71.00	984.00	1780	20230307	-29.10	1177	20231024	7.22	1410	-10.50	20240123	1255	0.56	20240306	1736	-27.30	20230329	1177	7.22	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
124	20240308	140812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1262	-2	5	-0.16	56950639	44927	33.34	1262	1274	1260	1643	885	1264	1267.63	0.70	0	-15578	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	892	17.77	1.28	12	0.06	71.00	984.00	1780	20230307	-29.10	1177	20231024	7.22	1410	-10.50	20240123	1255	0.56	20240306	1736	-27.30	20230329	1177	7.22	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
125	20240308	130811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1261	-3	5	-0.24	50862923	40102	29.76	1262	1274	1261	1643	885	1264	1268.34	0.70	0	-15574	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	891	17.76	1.28	12	0.06	71.00	984.00	1780	20230307	-29.16	1177	20231024	7.14	1410	-10.57	20240123	1255	0.48	20240306	1736	-27.36	20230329	1177	7.14	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
126	20240308	120812	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1272	8	2	0.63	41763117	32900	24.41	1262	1274	1262	1643	885	1264	1269.40	0.70	0	-13696	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	899	17.92	1.29	12	0.05	71.00	984.00	1780	20230307	-28.54	1177	20231024	8.07	1410	-9.79	20240123	1255	1.35	20240306	1736	-26.73	20230329	1177	8.07	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
127	20240308	110813	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1272	8	2	0.63	31570639	24851	18.44	1262	1274	1262	1643	885	1264	1270.40	0.70	0	-11620	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	899	17.92	1.29	12	0.04	71.00	984.00	1780	20230307	-28.54	1177	20231024	8.07	1410	-9.79	20240123	1255	1.35	20240306	1736	-26.73	20230329	1177	8.07	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
128	20240308	100808	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1273	9	2	0.71	23850965	18774	13.93	1262	1274	1262	1643	885	1264	1270.43	0.70	0	-9221	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	900	17.93	1.29	12	0.03	71.00	984.00	1780	20230307	-28.48	1177	20231024	8.16	1410	-9.72	20240123	1255	1.43	20240306	1736	-26.67	20230329	1177	8.16	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
129	20240308	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	10	2	0.79	16306954	12824	9.52	1262	1274	1262	1643	885	1264	1271.60	0.70	0	-8105	1283	1273	1266	1256	1249	1278	1261	71	379	100	880	1	1	70671257	900	17.94	1.29	12	0.02	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1255	1.51	20240306	1736	-26.61	20230329	1177	8.24	20231024	4.07	N	192250	100	70 억		492531	N	N	0	N	00	N
130	20240307	160809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1264	2	2	0.16	168746408	133391	93.80	1260	1276	1259	1640	884	1262	1265.05	0.66	0	27654	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	893	17.80	1.28	12	0.19	71.00	984.00	1780	20230307	-28.99	1177	20231024	7.39	1410	-10.35	20240123	1255	0.72	20240306	1780	-28.99	20230307	1177	7.39	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
131	20240307	150751	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1265	3	2	0.24	165937809	131168	92.23	1260	1276	1259	1640	884	1262	1265.08	0.66	0	28052	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	894	17.82	1.29	12	0.19	71.00	984.00	1780	20230307	-28.93	1177	20231024	7.48	1410	-10.28	20240123	1255	0.80	20240306	1780	-28.93	20230307	1177	7.48	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
132	20240307	140757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1263	1	2	0.08	150210523	118708	83.47	1260	1276	1259	1640	884	1262	1265.38	0.66	0	28205	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	893	17.79	1.28	12	0.17	71.00	984.00	1780	20230307	-29.04	1177	20231024	7.31	1410	-10.43	20240123	1255	0.64	20240306	1780	-29.04	20230307	1177	7.31	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
133	20240307	130801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1263	1	2	0.08	148959321	117717	82.78	1260	1276	1259	1640	884	1262	1265.40	0.66	0	28315	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	893	17.79	1.28	12	0.17	71.00	984.00	1780	20230307	-29.04	1177	20231024	7.31	1410	-10.43	20240123	1255	0.64	20240306	1780	-29.04	20230307	1177	7.31	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
134	20240307	120804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1261	-1	5	-0.08	130891355	103378	72.69	1260	1276	1259	1640	884	1262	1266.14	0.66	0	26867	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	891	17.76	1.28	12	0.15	71.00	984.00	1780	20230307	-29.16	1177	20231024	7.14	1410	-10.57	20240123	1255	0.48	20240306	1780	-29.16	20230307	1177	7.14	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
135	20240307	110810	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1271	9	2	0.71	100211735	79072	55.60	1260	1276	1260	1640	884	1262	1267.35	0.66	0	30417	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	898	17.90	1.29	12	0.11	71.00	984.00	1780	20230307	-28.60	1177	20231024	7.99	1410	-9.86	20240123	1255	1.27	20240306	1780	-28.60	20230307	1177	7.99	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
136	20240307	100803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1265	3	2	0.24	34118054	27022	19.00	1260	1270	1260	1640	884	1262	1262.60	0.66	0	-2930	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	894	17.82	1.29	12	0.04	71.00	984.00	1780	20230307	-28.93	1177	20231024	7.48	1410	-10.28	20240123	1255	0.80	20240306	1780	-28.93	20230307	1177	7.48	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
137	20240307	090806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1270	8	2	0.63	1801958	1424	1.00	1260	1270	1260	1640	884	1262	1265.42	0.66	0	-738	1290	1275	1265	1250	1240	1271	1246	71	378	100	880	1	1	70671257	898	17.89	1.29	12	0.00	71.00	984.00	1780	20230307	-28.65	1177	20231024	7.90	1410	-9.93	20240123	1255	1.20	20240306	1780	-28.65	20230307	1177	7.90	20231024	4.16	N	192250	100	70 억		463877	N	N	0	N	00	N
138	20240306	160759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1262	-17	5	-1.33	179881533	142093	79.39	1272	1280	1255	1662	896	1279	1265.94	0.66	0	-1166	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	892	17.77	1.28	12	0.20	71.00	984.00	1780	20230307	-29.10	1177	20231024	7.22	1410	-10.50	20240123	1255	0.56	20240306	1780	-29.10	20230307	1177	7.22	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
139	20240306	150800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1257	-22	5	-1.72	173897457	137346	76.73	1272	1280	1255	1662	896	1279	1266.13	0.66	0	742	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	888	17.70	1.28	12	0.19	71.00	984.00	1780	20230307	-29.38	1177	20231024	6.80	1410	-10.85	20240123	1255	0.16	20240306	1780	-29.38	20230307	1177	6.80	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
140	20240306	140804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1257	-22	5	-1.72	138958436	109585	61.22	1272	1280	1256	1662	896	1279	1268.04	0.66	0	4396	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	888	17.70	1.28	12	0.16	71.00	984.00	1780	20230307	-29.38	1177	20231024	6.80	1410	-10.85	20240123	1256	0.08	20240306	1780	-29.38	20230307	1177	6.80	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
141	20240306	130805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1270	-9	5	-0.70	87383303	68711	38.39	1272	1280	1266	1662	896	1279	1271.75	0.66	0	4411	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	898	17.89	1.29	12	0.10	71.00	984.00	1780	20230307	-28.65	1177	20231024	7.90	1410	-9.93	20240123	1257	1.03	20240118	1780	-28.65	20230307	1177	7.90	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
142	20240306	120803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-5	5	-0.39	62816192	49351	27.57	1272	1280	1268	1662	896	1279	1272.85	0.66	0	3533	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	900	17.94	1.29	12	0.07	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
143	20240306	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	-3	5	-0.23	51767977	40669	22.72	1272	1280	1268	1662	896	1279	1272.91	0.66	0	3631	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	902	17.97	1.30	12	0.06	71.00	984.00	1780	20230307	-28.31	1177	20231024	8.41	1410	-9.50	20240123	1257	1.51	20240118	1780	-28.31	20230307	1177	8.41	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
144	20240306	100745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	-3	5	-0.23	35957172	28259	15.79	1272	1280	1268	1662	896	1279	1272.41	0.66	0	3884	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	902	17.97	1.30	12	0.04	71.00	984.00	1780	20230307	-28.31	1177	20231024	8.41	1410	-9.50	20240123	1257	1.51	20240118	1780	-28.31	20230307	1177	8.41	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
145	20240306	090759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1279	0	3	0.00	26543505	20877	11.66	1272	1280	1268	1662	896	1279	1271.42	0.66	0	4040	1291	1284	1273	1266	1255	1288	1270	71	383	100	890	1	1	70671257	904	18.01	1.30	12	0.03	71.00	984.00	1780	20230307	-28.15	1177	20231024	8.67	1410	-9.29	20240123	1257	1.75	20240118	1780	-28.15	20230307	1177	8.67	20231024	4.14	N	192250	100	70 억		465044	N	N	0	N	00	N
146	20240305	160756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1279	4	2	0.31	224431273	176495	84.40	1271	1280	1262	1657	893	1275	1271.60	0.67	0	-10259	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	904	18.01	1.30	12	0.25	71.00	984.00	1780	20230307	-28.15	1177	20231024	8.67	1410	-9.29	20240123	1257	1.75	20240118	1780	-28.15	20230307	1177	8.67	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
147	20240305	150756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1273	-2	5	-0.16	216860256	170572	81.57	1271	1280	1262	1657	893	1275	1271.37	0.67	0	-9753	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	900	17.93	1.29	12	0.24	71.00	984.00	1780	20230307	-28.48	1177	20231024	8.16	1410	-9.72	20240123	1257	1.27	20240118	1780	-28.48	20230307	1177	8.16	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
148	20240305	140747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-1	5	-0.08	180183478	141734	67.78	1271	1280	1262	1657	893	1275	1271.28	0.67	0	-16882	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	900	17.94	1.29	12	0.20	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
149	20240305	130746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1277	2	2	0.16	161165097	126818	60.64	1271	1280	1262	1657	893	1275	1270.84	0.67	0	-17457	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	902	17.99	1.30	12	0.18	71.00	984.00	1780	20230307	-28.26	1177	20231024	8.50	1410	-9.43	20240123	1257	1.59	20240118	1780	-28.26	20230307	1177	8.50	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
150	20240305	120749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1273	-2	5	-0.16	136288963	107343	51.33	1271	1278	1262	1657	893	1275	1269.66	0.67	0	-16877	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	900	17.93	1.29	12	0.15	71.00	984.00	1780	20230307	-28.48	1177	20231024	8.16	1410	-9.72	20240123	1257	1.27	20240118	1780	-28.48	20230307	1177	8.16	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
151	20240305	110750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1270	-5	5	-0.39	108442073	85443	40.86	1271	1278	1262	1657	893	1275	1269.17	0.67	0	-22194	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	898	17.89	1.29	12	0.12	71.00	984.00	1780	20230307	-28.65	1177	20231024	7.90	1410	-9.93	20240123	1257	1.03	20240118	1780	-28.65	20230307	1177	7.90	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
152	20240305	100747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1269	-6	5	-0.47	92621255	72984	34.90	1271	1278	1262	1657	893	1275	1269.06	0.67	0	-23094	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	897	17.87	1.29	12	0.10	71.00	984.00	1780	20230307	-28.71	1177	20231024	7.82	1410	-10.00	20240123	1257	0.95	20240118	1780	-28.71	20230307	1177	7.82	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
153	20240305	090747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1276	1	2	0.08	19010419	14945	7.15	1271	1278	1271	1657	893	1275	1272.03	0.67	0	-357	1289	1282	1276	1269	1263	1279	1266	71	382	100	890	1	1	70671257	902	17.97	1.30	12	0.02	71.00	984.00	1780	20230307	-28.31	1177	20231024	8.41	1410	-9.50	20240123	1257	1.51	20240118	1780	-28.31	20230307	1177	8.41	20231024	4.15	N	192250	100	70 억		475278	N	N	0	N	00	N
154	20240304	160748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1275	-8	5	-0.62	266078059	208647	116.76	1277	1283	1270	1667	899	1283	1275.24	0.73	0	-37537	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	901	17.96	1.30	12	0.30	71.00	984.00	1780	20230307	-28.37	1177	20231024	8.33	1410	-9.57	20240123	1257	1.43	20240118	1780	-28.37	20230307	1177	8.33	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
155	20240304	150744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1272	-11	5	-0.86	255835687	200603	112.26	1277	1283	1270	1667	899	1283	1275.32	0.73	0	-35830	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	899	17.92	1.29	12	0.28	71.00	984.00	1780	20230307	-28.54	1177	20231024	8.07	1410	-9.79	20240123	1257	1.19	20240118	1780	-28.54	20230307	1177	8.07	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
156	20240304	140712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1274	-9	5	-0.70	235022396	184229	103.09	1277	1283	1270	1667	899	1283	1275.69	0.73	0	-34436	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	900	17.94	1.29	12	0.26	71.00	984.00	1780	20230307	-28.43	1177	20231024	8.24	1410	-9.65	20240123	1257	1.35	20240118	1780	-28.43	20230307	1177	8.24	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
157	20240304	130739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1275	-8	5	-0.62	182952841	143301	80.19	1277	1283	1274	1667	899	1283	1276.68	0.73	0	-27138	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	901	17.96	1.30	12	0.20	71.00	984.00	1780	20230307	-28.37	1177	20231024	8.33	1410	-9.57	20240123	1257	1.43	20240118	1780	-28.37	20230307	1177	8.33	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
158	20240304	120715	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1277	-6	5	-0.47	153438313	120163	67.24	1277	1283	1275	1667	899	1283	1276.90	0.73	0	-20421	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	902	17.99	1.30	12	0.17	71.00	984.00	1780	20230307	-28.26	1177	20231024	8.50	1410	-9.43	20240123	1257	1.59	20240118	1780	-28.26	20230307	1177	8.50	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
159	20240304	110733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1281	-2	5	-0.16	136977838	107273	60.03	1277	1283	1275	1667	899	1283	1276.88	0.73	0	-19624	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	905	18.04	1.30	12	0.15	71.00	984.00	1780	20230307	-28.03	1177	20231024	8.84	1410	-9.15	20240123	1257	1.91	20240118	1780	-28.03	20230307	1177	8.84	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
160	20240304	100733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1278	-5	5	-0.39	96946447	75961	42.51	1277	1282	1275	1667	899	1283	1276.23	0.73	0	-9021	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	903	18.00	1.30	12	0.11	71.00	984.00	1780	20230307	-28.20	1177	20231024	8.58	1410	-9.36	20240123	1257	1.67	20240118	1780	-28.20	20230307	1177	8.58	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N
161	20240304	090735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1277	-6	5	-0.47	15244033	11939	6.68	1277	1282	1275	1667	899	1283	1276.59	0.73	0	-1824	1306	1294	1282	1270	1258	1300	1276	71	384	100	890	1	1	70671257	902	17.99	1.30	12	0.02	71.00	984.00	1780	20230307	-28.26	1177	20231024	8.50	1410	-9.43	20240123	1257	1.59	20240118	1780	-28.26	20230307	1177	8.50	20231024	4.16	N	192250	100	70 억		512815	N	N	0	N	00	N