KissMeData/419120/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	161235	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	-250	5	-2.65	618529560	66604	62.65	9440	9600	9160	12240	6600	9420	9287.03	0.25	0	-197	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	711	22.04	1.23	12	0.86	416.00	7482.00	14900	20230328	-38.46	6880	20231024	33.28	13900	-34.03	20240213	7980	14.91	20240102	14550	-36.98	20230330	6880	33.28	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
3	20240329	151238	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9220	-200	5	-2.12	586249470	63086	59.34	9440	9600	9160	12240	6600	9420	9292.86	0.25	0	-1698	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	715	22.16	1.23	12	0.81	416.00	7482.00	14900	20230328	-38.12	6880	20231024	34.01	13900	-33.67	20240213	7980	15.54	20240102	14550	-36.63	20230330	6880	34.01	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
4	20240329	141232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	-250	5	-2.65	491580110	52774	49.64	9440	9600	9160	12240	6600	9420	9314.82	0.25	0	-4716	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	711	22.04	1.23	12	0.68	416.00	7482.00	14900	20230328	-38.46	6880	20231024	33.28	13900	-34.03	20240213	7980	14.91	20240102	14550	-36.98	20230330	6880	33.28	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
5	20240329	131210	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9240	-180	5	-1.91	427062080	45754	43.04	9440	9600	9190	12240	6600	9420	9333.87	0.25	0	-5337	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	716	22.21	1.23	12	0.59	416.00	7482.00	14900	20230328	-37.99	6880	20231024	34.30	13900	-33.53	20240213	7980	15.79	20240102	14550	-36.49	20230330	6880	34.30	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
6	20240329	121225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-150	5	-1.59	379570640	40602	38.19	9440	9600	9230	12240	6600	9420	9348.57	0.25	0	-4621	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	719	22.28	1.24	12	0.52	416.00	7482.00	14900	20230328	-37.79	6880	20231024	34.74	13900	-33.31	20240213	7980	16.17	20240102	14550	-36.29	20230330	6880	34.74	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
7	20240329	111211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-100	5	-1.06	297555470	31767	29.88	9440	9600	9310	12240	6600	9420	9366.81	0.25	0	-2940	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	722	22.40	1.25	12	0.41	416.00	7482.00	14900	20230328	-37.45	6880	20231024	35.47	13900	-32.95	20240213	7980	16.79	20240102	14550	-35.95	20230330	6880	35.47	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
8	20240329	101211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9360	-60	5	-0.64	151708160	16151	15.19	9440	9600	9340	12240	6600	9420	9393.11	0.25	0	23	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	726	22.50	1.25	12	0.21	416.00	7482.00	14900	20230328	-37.18	6880	20231024	36.05	13900	-32.66	20240213	7980	17.29	20240102	14550	-35.67	20230330	6880	36.05	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
9	20240329	091211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-10	5	-0.11	50495820	5362	5.04	9440	9600	9350	12240	6600	9420	9417.35	0.25	0	-2252	9986	9702	9526	9242	9066	9615	9155	39	2820	500	6780	10	1	7751826	729	22.62	1.26	12	0.07	416.00	7482.00	14900	20230328	-36.85	6880	20231024	36.77	13900	-32.30	20240213	7980	17.92	20240102	14550	-35.33	20230330	6880	36.77	20231024	5.02	N	419120	500	38 억		19399	N	N	0	N	00	N
10	20240328	161218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-340	5	-3.48	1000630820	105677	180.20	9710	9810	9350	12680	6840	9760	9468.78	0.29	0	-6428	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	730	22.64	1.26	12	1.36	416.00	7482.00	14900	20230328	-36.78	6880	20231024	36.92	13900	-32.23	20240213	7980	18.05	20240102	14900	-36.78	20230328	6880	36.92	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
11	20240328	151220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-350	5	-3.59	955194520	100845	171.96	9710	9810	9350	12680	6840	9760	9471.91	0.29	0	-6854	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	729	22.62	1.26	12	1.30	416.00	7482.00	14900	20230328	-36.85	6880	20231024	36.77	13900	-32.30	20240213	7980	17.92	20240102	14900	-36.85	20230328	6880	36.77	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
12	20240328	141205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-360	5	-3.69	866093110	91372	155.81	9710	9810	9350	12680	6840	9760	9478.76	0.29	0	-6432	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	729	22.60	1.26	12	1.18	416.00	7482.00	14900	20230328	-36.91	6880	20231024	36.63	13900	-32.37	20240213	7980	17.79	20240102	14900	-36.91	20230328	6880	36.63	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
13	20240328	131208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-290	5	-2.97	742147570	78220	133.38	9710	9810	9350	12680	6840	9760	9487.95	0.29	0	-5905	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	734	22.76	1.27	12	1.01	416.00	7482.00	14900	20230328	-36.44	6880	20231024	37.65	13900	-31.87	20240213	7980	18.67	20240102	14900	-36.44	20230328	6880	37.65	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
14	20240328	121209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	-250	5	-2.56	699534130	73718	125.70	9710	9810	9350	12680	6840	9760	9489.33	0.29	0	-4480	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	737	22.86	1.27	12	0.95	416.00	7482.00	14900	20230328	-36.17	6880	20231024	38.23	13900	-31.58	20240213	7980	19.17	20240102	14900	-36.17	20230328	6880	38.23	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
15	20240328	111213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-290	5	-2.97	643945840	67852	115.70	9710	9810	9350	12680	6840	9760	9490.45	0.29	0	-3422	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	734	22.76	1.27	12	0.88	416.00	7482.00	14900	20230328	-36.44	6880	20231024	37.65	13900	-31.87	20240213	7980	18.67	20240102	14900	-36.44	20230328	6880	37.65	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
16	20240328	101223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-270	5	-2.77	549012840	57821	98.59	9710	9810	9350	12680	6840	9760	9495.04	0.29	0	-3443	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	736	22.81	1.27	12	0.75	416.00	7482.00	14900	20230328	-36.31	6880	20231024	37.94	13900	-31.73	20240213	7980	18.92	20240102	14900	-36.31	20230328	6880	37.94	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
17	20240328	091229	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-230	5	-2.36	168352390	17503	29.85	9710	9810	9500	12680	6840	9760	9618.49	0.29	0	-3791	10153	9956	9853	9656	9553	9905	9605	39	2920	500	7020	10	1	7751826	739	22.91	1.27	12	0.23	416.00	7482.00	14900	20230328	-36.04	6880	20231024	38.52	13900	-31.44	20240213	7980	19.42	20240102	14900	-36.04	20230328	6880	38.52	20231024	4.97	N	419120	500	38 억		22509	N	N	0	N	00	N
18	20240327	161226	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9760	-80	5	-0.81	571264630	57974	73.38	9840	10050	9750	12790	6890	9840	9854.62	0.51	0	-16189	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	757	23.46	1.30	12	0.75	416.00	7482.00	14900	20230328	-34.50	6880	20231024	41.86	13900	-29.78	20240213	7980	22.31	20240102	14900	-34.50	20230328	6880	41.86	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
19	20240327	151225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	-60	5	-0.61	525524540	53286	67.45	9840	10050	9750	12790	6890	9840	9862.34	0.51	0	-16251	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	758	23.51	1.31	12	0.69	416.00	7482.00	14900	20230328	-34.36	6880	20231024	42.15	13900	-29.64	20240213	7980	22.56	20240102	14900	-34.36	20230328	6880	42.15	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
20	20240327	141224	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9760	-80	5	-0.81	490334940	49690	62.90	9840	10050	9750	12790	6890	9840	9867.88	0.51	0	-15924	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	757	23.46	1.30	12	0.64	416.00	7482.00	14900	20230328	-34.50	6880	20231024	41.86	13900	-29.78	20240213	7980	22.31	20240102	14900	-34.50	20230328	6880	41.86	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
21	20240327	131223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	-70	5	-0.71	445130110	45059	57.03	9840	10050	9750	12790	6890	9840	9878.83	0.51	0	-15724	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	757	23.49	1.31	12	0.58	416.00	7482.00	14900	20230328	-34.43	6880	20231024	42.01	13900	-29.71	20240213	7980	22.43	20240102	14900	-34.43	20230328	6880	42.01	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
22	20240327	121223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9850	10	2	0.10	339487100	34264	43.37	9840	10050	9770	12790	6890	9840	9907.98	0.51	0	-11389	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	764	23.68	1.32	12	0.44	416.00	7482.00	14900	20230328	-33.89	6880	20231024	43.17	13900	-29.14	20240213	7980	23.43	20240102	14900	-33.89	20230328	6880	43.17	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
23	20240327	111221	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	-70	5	-0.71	320513270	32328	40.92	9840	10050	9770	12790	6890	9840	9914.42	0.51	0	-10753	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	757	23.49	1.31	12	0.42	416.00	7482.00	14900	20230328	-34.43	6880	20231024	42.01	13900	-29.71	20240213	7980	22.43	20240102	14900	-34.43	20230328	6880	42.01	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
24	20240327	101219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	100	2	1.02	222117680	22323	28.26	9840	10050	9830	12790	6890	9840	9950.17	0.51	0	-6374	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	771	23.89	1.33	12	0.29	416.00	7482.00	14900	20230328	-33.29	6880	20231024	44.48	13900	-28.49	20240213	7980	24.56	20240102	14900	-33.29	20230328	6880	44.48	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
25	20240327	091228	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	190	2	1.93	86987060	8751	11.08	9840	10050	9830	12790	6890	9840	9940.24	0.51	0	-170	10306	10072	9916	9682	9526	10035	9645	39	2950	500	7080	10	1	7751826	778	24.11	1.34	12	0.11	416.00	7482.00	14900	20230328	-32.68	6880	20231024	45.78	13900	-27.84	20240213	7980	25.69	20240102	14900	-32.68	20230328	6880	45.78	20231024	4.89	N	419120	500	38 억		39628	N	N	0	N	00	N
26	20240326	161116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-40	5	-0.40	779623280	78277	184.90	9840	10150	9760	12840	6920	9880	9959.90	0.39	0	8731	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	763	23.65	1.32	12	1.01	416.00	7482.00	14900	20230328	-33.96	6880	20231024	43.02	13900	-29.21	20240213	7980	23.31	20240102	14900	-33.96	20230328	6880	43.02	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
27	20240326	151210	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	-10	5	-0.10	756087950	75889	179.26	9840	10150	9760	12840	6920	9880	9963.08	0.39	0	8632	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	765	23.73	1.32	12	0.98	416.00	7482.00	14900	20230328	-33.76	6880	20231024	43.46	13900	-28.99	20240213	7980	23.68	20240102	14900	-33.76	20230328	6880	43.46	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
28	20240326	141206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	0	3	0.00	667707940	66899	158.02	9840	10150	9760	12840	6920	9880	9980.84	0.39	0	8214	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	766	23.75	1.32	12	0.86	416.00	7482.00	14900	20230328	-33.69	6880	20231024	43.60	13900	-28.92	20240213	7980	23.81	20240102	14900	-33.69	20230328	6880	43.60	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
29	20240326	131201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	90	2	0.91	599593280	60035	141.81	9840	10150	9760	12840	6920	9880	9987.40	0.39	0	7341	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	773	23.97	1.33	12	0.77	416.00	7482.00	14900	20230328	-33.09	6880	20231024	44.91	13900	-28.27	20240213	7980	24.94	20240102	14900	-33.09	20230328	6880	44.91	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
30	20240326	121158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	160	2	1.62	525435530	52596	124.24	9840	10150	9760	12840	6920	9880	9990.03	0.39	0	8216	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	778	24.13	1.34	12	0.68	416.00	7482.00	14900	20230328	-32.62	6880	20231024	45.93	13900	-27.77	20240213	7980	25.81	20240102	14900	-32.62	20230328	6880	45.93	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
31	20240326	111156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10130	250	2	2.53	425808120	42723	100.92	9840	10150	9760	12840	6920	9880	9966.72	0.39	0	7008	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	785	24.35	1.35	12	0.55	416.00	7482.00	14900	20230328	-32.01	6880	20231024	47.24	13900	-27.12	20240213	7980	26.94	20240102	14900	-32.01	20230328	6880	47.24	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
32	20240326	101200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	160	2	1.62	244605900	24744	58.45	9840	10080	9760	12840	6920	9880	9885.46	0.39	0	5927	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	778	24.13	1.34	12	0.32	416.00	7482.00	14900	20230328	-32.62	6880	20231024	45.93	13900	-27.77	20240213	7980	25.81	20240102	14900	-32.62	20230328	6880	45.93	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
33	20240326	091208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-40	5	-0.40	113045580	11527	27.23	9840	9870	9760	12840	6920	9880	9807.03	0.39	0	3296	10080	9980	9910	9810	9740	9945	9775	39	2960	500	7110	10	1	7751826	763	23.65	1.32	12	0.15	416.00	7482.00	14900	20230328	-33.96	6880	20231024	43.02	13900	-29.21	20240213	7980	23.31	20240102	14900	-33.96	20230328	6880	43.02	20231024	4.91	N	419120	500	38 억		30131	N	N	0	N	00	N
34	20240325	161250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	-50	5	-0.50	402414600	40578	91.98	9960	10010	9840	12900	6960	9930	9918.38	0.38	0	-451	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	766	23.75	1.32	12	0.52	416.00	7482.00	14980	20230320	-34.05	6880	20231024	43.60	13900	-28.92	20240213	7980	23.81	20240102	14900	-33.69	20230328	6880	43.60	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
35	20240325	151254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	-40	5	-0.40	374670590	37770	85.62	9960	10010	9840	12900	6960	9930	9919.79	0.38	0	-558	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	767	23.77	1.32	12	0.49	416.00	7482.00	14980	20230320	-33.98	6880	20231024	43.75	13900	-28.85	20240213	7980	23.93	20240102	14900	-33.62	20230328	6880	43.75	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
36	20240325	141252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-30	5	-0.30	345211290	34791	78.87	9960	10010	9840	12900	6960	9930	9922.43	0.38	0	-527	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	767	23.80	1.32	12	0.45	416.00	7482.00	14980	20230320	-33.91	6880	20231024	43.90	13900	-28.78	20240213	7980	24.06	20240102	14900	-33.56	20230328	6880	43.90	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
37	20240325	131250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	10	2	0.10	252400990	25427	57.64	9960	10010	9840	12900	6960	9930	9926.50	0.38	0	915	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	771	23.89	1.33	12	0.33	416.00	7482.00	14980	20230320	-33.64	6880	20231024	44.48	13900	-28.49	20240213	7980	24.56	20240102	14900	-33.29	20230328	6880	44.48	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
38	20240325	121254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	-10	5	-0.10	219492710	22123	50.15	9960	10010	9840	12900	6960	9930	9921.47	0.38	0	537	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	769	23.85	1.33	12	0.29	416.00	7482.00	14980	20230320	-33.78	6880	20231024	44.19	13900	-28.63	20240213	7980	24.31	20240102	14900	-33.42	20230328	6880	44.19	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
39	20240325	111253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	-10	5	-0.10	168132610	16967	38.46	9960	9970	9840	12900	6960	9930	9909.39	0.38	0	807	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	769	23.85	1.33	12	0.22	416.00	7482.00	14980	20230320	-33.78	6880	20231024	44.19	13900	-28.63	20240213	7980	24.31	20240102	14900	-33.42	20230328	6880	44.19	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
40	20240325	101252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-30	5	-0.30	115858070	11698	26.52	9960	9960	9840	12900	6960	9930	9904.09	0.38	0	-108	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	767	23.80	1.32	12	0.15	416.00	7482.00	14980	20230320	-33.91	6880	20231024	43.90	13900	-28.78	20240213	7980	24.06	20240102	14900	-33.56	20230328	6880	43.90	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
41	20240325	091257	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-30	5	-0.30	23176120	2342	5.31	9960	9960	9840	12900	6960	9930	9895.87	0.38	0	-989	10076	10002	9906	9832	9736	10040	9870	39	2970	500	7140	10	1	7751826	767	23.80	1.32	12	0.03	416.00	7482.00	14980	20230320	-33.91	6880	20231024	43.90	13900	-28.78	20240213	7980	24.06	20240102	14900	-33.56	20230328	6880	43.90	20231024	5.08	N	419120	500	38 억		29087	N	N	0	N	00	N
42	20240322	161254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	30	2	0.30	420582780	42512	53.70	9870	9980	9810	12870	6930	9900	9893.01	0.41	0	-2904	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	770	23.87	1.33	12	0.55	416.00	7482.00	14980	20230320	-33.71	6880	20231024	44.33	13900	-28.56	20240213	7980	24.44	20240102	14900	-33.36	20230328	6880	44.33	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
43	20240322	151257	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	30	2	0.30	377061170	38122	48.15	9870	9980	9810	12870	6930	9900	9890.91	0.41	0	-2953	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	770	23.87	1.33	12	0.49	416.00	7482.00	14980	20230320	-33.71	6880	20231024	44.33	13900	-28.56	20240213	7980	24.44	20240102	14900	-33.36	20230328	6880	44.33	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
44	20240322	141244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9910	10	2	0.10	342240530	34607	43.71	9870	9980	9810	12870	6930	9900	9889.34	0.41	0	-3217	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	768	23.82	1.32	12	0.45	416.00	7482.00	14980	20230320	-33.85	6880	20231024	44.04	13900	-28.71	20240213	7980	24.19	20240102	14900	-33.49	20230328	6880	44.04	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
45	20240322	131249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	20	2	0.20	301874450	30528	38.56	9870	9980	9810	12870	6930	9900	9888.45	0.41	0	-3089	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	769	23.85	1.33	12	0.39	416.00	7482.00	14980	20230320	-33.78	6880	20231024	44.19	13900	-28.63	20240213	7980	24.31	20240102	14900	-33.42	20230328	6880	44.19	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
46	20240322	121246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9910	10	2	0.10	268918430	27195	34.35	9870	9980	9810	12870	6930	9900	9888.52	0.41	0	-3351	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	768	23.82	1.32	12	0.35	416.00	7482.00	14980	20230320	-33.85	6880	20231024	44.04	13900	-28.71	20240213	7980	24.19	20240102	14900	-33.49	20230328	6880	44.04	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
47	20240322	111253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	-20	5	-0.20	221789240	22419	28.32	9870	9980	9810	12870	6930	9900	9892.91	0.41	0	-3279	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	766	23.75	1.32	12	0.29	416.00	7482.00	14980	20230320	-34.05	6880	20231024	43.60	13900	-28.92	20240213	7980	23.81	20240102	14900	-33.69	20230328	6880	43.60	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
48	20240322	101244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	70	2	0.71	170879560	17288	21.84	9870	9980	9810	12870	6930	9900	9884.29	0.41	0	-2324	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	773	23.97	1.33	12	0.22	416.00	7482.00	14980	20230320	-33.44	6880	20231024	44.91	13900	-28.27	20240213	7980	24.94	20240102	14900	-33.09	20230328	6880	44.91	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
49	20240322	091245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-70	5	-0.71	66690480	6777	8.56	9870	9880	9810	12870	6930	9900	9840.71	0.41	0	-1814	10193	10046	9933	9786	9673	9990	9730	39	2970	500	7120	10	1	7751826	762	23.63	1.31	12	0.09	416.00	7482.00	14980	20230320	-34.38	6880	20231024	42.88	13900	-29.28	20240213	7980	23.18	20240102	14900	-34.03	20230328	6880	42.88	20231024	5.14	N	419120	500	38 억		31992	N	N	0	N	00	N
50	20240321	161247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-100	5	-1.00	782568570	78794	96.42	10010	10080	9820	13000	7000	10000	9932.06	0.47	0	-3742	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	767	6.74	1.36	12	1.02	1469.00	7296.00	14980	20230320	-33.91	6880	20231024	43.90	13900	-28.78	20240213	7980	24.06	20240102	14900	-33.56	20230328	6880	43.90	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
51	20240321	151245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	-70	5	-0.70	719968010	72472	88.69	10010	10080	9820	13000	7000	10000	9934.43	0.47	0	-4662	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	770	6.76	1.36	12	0.93	1469.00	7296.00	14980	20230320	-33.71	6880	20231024	44.33	13900	-28.56	20240213	7980	24.44	20240102	14900	-33.36	20230328	6880	44.33	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
52	20240321	141242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	-130	5	-1.30	598963350	60261	73.74	10010	10080	9820	13000	7000	10000	9939.49	0.47	0	-3192	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	765	6.72	1.35	12	0.78	1469.00	7296.00	14980	20230320	-34.11	6880	20231024	43.46	13900	-28.99	20240213	7980	23.68	20240102	14900	-33.76	20230328	6880	43.46	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
53	20240321	131232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-40	5	-0.40	376852300	37769	46.22	10010	10080	9850	13000	7000	10000	9977.82	0.47	0	-2137	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	772	6.78	1.37	12	0.49	1469.00	7296.00	14980	20230320	-33.51	6880	20231024	44.77	13900	-28.35	20240213	7980	24.81	20240102	14900	-33.15	20230328	6880	44.77	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
54	20240321	121247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-20	5	-0.20	353103180	35387	43.30	10010	10080	9850	13000	7000	10000	9978.33	0.47	0	-1889	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	774	6.79	1.37	12	0.46	1469.00	7296.00	14980	20230320	-33.38	6880	20231024	45.06	13900	-28.20	20240213	7980	25.06	20240102	14900	-33.02	20230328	6880	45.06	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
55	20240321	111244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	0	3	0.00	311134910	31170	38.14	10010	10080	9850	13000	7000	10000	9981.87	0.47	0	-1053	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	775	6.81	1.37	12	0.40	1469.00	7296.00	14980	20230320	-33.24	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	14900	-32.89	20230328	6880	45.35	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
56	20240321	101246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	0	3	0.00	238041270	23846	29.18	10010	10080	9850	13000	7000	10000	9982.44	0.47	0	1549	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	775	6.81	1.37	12	0.31	1469.00	7296.00	14980	20230320	-33.24	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	14900	-32.89	20230328	6880	45.35	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
57	20240321	091252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	30	2	0.30	88337580	8829	10.80	10010	10050	9920	13000	7000	10000	10005.39	0.47	0	1156	10546	10272	10116	9842	9686	10195	9765	39	3000	500	7200	10	1	7751826	778	6.83	1.37	12	0.11	1469.00	7296.00	14980	20230320	-33.04	6880	20231024	45.78	13900	-27.84	20240213	7980	25.69	20240102	14900	-32.68	20230328	6880	45.78	20231024	5.14	N	419120	500	38 억		36349	N	N	0	N	00	N
58	20240320	161227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-60	5	-0.60	823788810	81314	166.33	10370	10390	9960	13070	7050	10060	10131.14	0.47	0	-160	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	775	6.81	1.37	12	1.05	1469.00	7296.00	14980	20230320	-33.24	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	14980	-33.24	20230320	6880	45.35	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
59	20240320	151236	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-40	5	-0.40	751162090	74051	151.47	10370	10390	9960	13070	7050	10060	10143.85	0.47	0	-132	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	777	6.82	1.37	12	0.96	1469.00	7296.00	14980	20230320	-33.11	6880	20231024	45.64	13900	-27.91	20240213	7980	25.56	20240102	14980	-33.11	20230320	6880	45.64	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
60	20240320	141240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	30	2	0.30	650287210	63999	130.91	10370	10390	9960	13070	7050	10060	10160.90	0.47	0	1993	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	782	6.87	1.38	12	0.83	1469.00	7296.00	14980	20230320	-32.64	6880	20231024	46.66	13900	-27.41	20240213	7980	26.44	20240102	14980	-32.64	20230320	6880	46.66	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
61	20240320	131241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	130	2	1.29	557014660	54750	111.99	10370	10390	9960	13070	7050	10060	10173.78	0.47	0	626	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	790	6.94	1.40	12	0.71	1469.00	7296.00	14980	20230320	-31.98	6880	20231024	48.11	13900	-26.69	20240213	7980	27.69	20240102	14980	-31.98	20230320	6880	48.11	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
62	20240320	121233	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	110	2	1.09	524385090	51534	105.41	10370	10390	9960	13070	7050	10060	10175.52	0.47	0	647	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	788	6.92	1.39	12	0.66	1469.00	7296.00	14980	20230320	-32.11	6880	20231024	47.82	13900	-26.83	20240213	7980	27.44	20240102	14980	-32.11	20230320	6880	47.82	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
63	20240320	111235	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	130	2	1.29	483586440	47517	97.20	10370	10390	9960	13070	7050	10060	10177.12	0.47	0	2241	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	790	6.94	1.40	12	0.61	1469.00	7296.00	14980	20230320	-31.98	6880	20231024	48.11	13900	-26.69	20240213	7980	27.69	20240102	14980	-31.98	20230320	6880	48.11	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
64	20240320	101226	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	220	2	2.19	335348080	33121	67.75	10370	10380	9960	13070	7050	10060	10124.94	0.47	0	2108	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	797	7.00	1.41	12	0.43	1469.00	7296.00	14980	20230320	-31.38	6880	20231024	49.42	13900	-26.04	20240213	7980	28.82	20240102	14980	-31.38	20230320	6880	49.42	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
65	20240320	091234	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	60	2	0.60	41211200	4019	8.22	10370	10380	10110	13070	7050	10060	10254.09	0.47	0	-1089	10546	10302	10156	9912	9766	10230	9840	39	3010	500	7240	10	1	7751826	784	6.89	1.39	12	0.05	1469.00	7296.00	14980	20230320	-32.44	6880	20231024	47.09	13900	-27.19	20240213	7980	26.82	20240102	14980	-32.44	20230320	6880	47.09	20231024	5.17	N	419120	500	38 억		36702	N	N	0	N	00	N
66	20240319	161220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-60	5	-0.59	488580000	48015	68.26	10170	10400	10010	13150	7090	10120	10176.19	0.54	0	-4964	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	780	6.85	1.38	12	0.62	1469.00	7296.00	14980	20230320	-32.84	6880	20231024	46.22	13900	-27.63	20240213	7980	26.07	20240102	14980	-32.84	20230320	6880	46.22	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
67	20240319	151233	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	70	2	0.69	453588920	44543	63.32	10170	10400	10010	13150	7090	10120	10183.17	0.54	0	-5608	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	790	6.94	1.40	12	0.57	1469.00	7296.00	14980	20230320	-31.98	6880	20231024	48.11	13900	-26.69	20240213	7980	27.69	20240102	14980	-31.98	20230320	6880	48.11	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
68	20240319	141231	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	70	2	0.69	393494250	38601	54.87	10170	10400	10010	13150	7090	10120	10193.89	0.54	0	-6338	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	790	6.94	1.40	12	0.50	1469.00	7296.00	14980	20230320	-31.98	6880	20231024	48.11	13900	-26.69	20240213	7980	27.69	20240102	14980	-31.98	20230320	6880	48.11	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
69	20240319	131159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	20	2	0.20	375648050	36846	52.38	10170	10400	10010	13150	7090	10120	10195.08	0.54	0	-5340	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	786	6.90	1.39	12	0.48	1469.00	7296.00	14980	20230320	-32.31	6880	20231024	47.38	13900	-27.05	20240213	7980	27.07	20240102	14980	-32.31	20230320	6880	47.38	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
70	20240319	121223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	60	2	0.59	328413700	32183	45.75	10170	10400	10010	13150	7090	10120	10204.57	0.54	0	-3504	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	789	6.93	1.40	12	0.42	1469.00	7296.00	14980	20230320	-32.04	6880	20231024	47.97	13900	-26.76	20240213	7980	27.57	20240102	14980	-32.04	20230320	6880	47.97	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
71	20240319	111230	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	80	2	0.79	317850480	31146	44.28	10170	10400	10010	13150	7090	10120	10205.18	0.54	0	-3099	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	791	6.94	1.40	12	0.40	1469.00	7296.00	14980	20230320	-31.91	6880	20231024	48.26	13900	-26.62	20240213	7980	27.82	20240102	14980	-31.91	20230320	6880	48.26	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
72	20240319	101232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	190	2	1.88	256189250	25089	35.67	10170	10400	10010	13150	7090	10120	10211.22	0.54	0	-1908	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	799	7.02	1.41	12	0.32	1469.00	7296.00	14980	20230320	-31.17	6880	20231024	49.85	13900	-25.83	20240213	7980	29.20	20240102	14980	-31.17	20230320	6880	49.85	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
73	20240319	091232	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	30	2	0.30	71348750	7057	10.03	10170	10170	10010	13150	7090	10120	10110.35	0.54	0	-1233	10813	10466	10293	9946	9773	10380	9860	39	3030	500	7280	10	1	7751826	787	6.91	1.39	12	0.09	1469.00	7296.00	14980	20230320	-32.24	6880	20231024	47.53	13900	-26.98	20240213	7980	27.19	20240102	14980	-32.24	20230320	6880	47.53	20231024	5.14	N	419120	500	38 억		41942	N	N	0	N	00	N
74	20240318	161222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-140	5	-1.36	715359580	69489	74.78	10170	10640	10120	13330	7190	10260	10298.02	0.57	0	-1916	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	784	6.89	1.39	12	0.90	1469.00	7296.00	14980	20230320	-32.44	6880	20231024	47.09	13900	-27.19	20240213	7980	26.82	20240102	14980	-32.44	20230320	6880	47.09	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
75	20240318	151219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-110	5	-1.07	626836560	60755	65.38	10170	10640	10120	13330	7190	10260	10317.52	0.57	0	-3211	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	787	6.91	1.39	12	0.78	1469.00	7296.00	14980	20230320	-32.24	6880	20231024	47.53	13900	-26.98	20240213	7980	27.19	20240102	14980	-32.24	20230320	6880	47.53	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
76	20240318	141222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-80	5	-0.78	551928960	53426	57.49	10170	10640	10120	13330	7190	10260	10330.81	0.57	0	-2418	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	789	6.93	1.40	12	0.69	1469.00	7296.00	14980	20230320	-32.04	6880	20231024	47.97	13900	-26.76	20240213	7980	27.57	20240102	14980	-32.04	20230320	6880	47.97	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
77	20240318	131222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	40	2	0.39	409775680	39496	42.50	10170	10640	10170	13330	7190	10260	10375.33	0.57	0	-2581	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	798	7.01	1.41	12	0.51	1469.00	7296.00	14980	20230320	-31.24	6880	20231024	49.71	13900	-25.90	20240213	7980	29.07	20240102	14980	-31.24	20230320	6880	49.71	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
78	20240318	121215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	40	2	0.39	378022890	36413	39.18	10170	10640	10170	13330	7190	10260	10381.77	0.57	0	-1514	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	798	7.01	1.41	12	0.47	1469.00	7296.00	14980	20230320	-31.24	6880	20231024	49.71	13900	-25.90	20240213	7980	29.07	20240102	14980	-31.24	20230320	6880	49.71	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
79	20240318	111225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	80	2	0.78	329512520	31719	34.13	10170	10640	10170	13330	7190	10260	10388.78	0.57	0	-1471	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	802	7.04	1.42	12	0.41	1469.00	7296.00	14980	20230320	-30.97	6880	20231024	50.29	13900	-25.61	20240213	7980	29.57	20240102	14980	-30.97	20230320	6880	50.29	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
80	20240318	101222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	40	2	0.39	271640940	26131	28.12	10170	10640	10170	13330	7190	10260	10395.72	0.57	0	859	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	798	7.01	1.41	12	0.34	1469.00	7296.00	14980	20230320	-31.24	6880	20231024	49.71	13900	-25.90	20240213	7980	29.07	20240102	14980	-31.24	20230320	6880	49.71	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
81	20240318	091222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	290	2	2.83	128597730	12330	13.27	10170	10640	10170	13330	7190	10260	10430.64	0.57	0	2278	10880	10570	10390	10080	9900	10480	9990	39	3070	500	7380	10	1	7751826	818	7.18	1.45	12	0.16	1469.00	7296.00	14980	20230320	-29.57	6880	20231024	53.34	13900	-24.10	20240213	7980	32.21	20240102	14980	-29.57	20230320	6880	53.34	20231024	5.02	N	419120	500	38 억		43858	N	N	0	N	00	N
82	20240315	161206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-150	5	-1.44	899733180	86160	46.24	10390	10700	10210	13530	7290	10410	10444.89	0.44	0	9806	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	795	6.98	1.41	12	1.11	1469.00	7296.00	15480	20230310	-33.72	6880	20231024	49.13	13900	-26.19	20240213	7980	28.57	20240102	14980	-31.51	20230320	6880	49.13	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
83	20240315	151128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-100	5	-0.96	810298440	77463	41.57	10390	10700	10210	13530	7290	10410	10460.46	0.44	0	7945	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	799	7.02	1.41	12	1.00	1469.00	7296.00	15480	20230310	-33.40	6880	20231024	49.85	13900	-25.83	20240213	7980	29.20	20240102	14980	-31.17	20230320	6880	49.85	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
84	20240315	141103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	10	2	0.10	697494890	66570	35.72	10390	10700	10210	13530	7290	10410	10477.62	0.44	0	4573	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	808	7.09	1.43	12	0.86	1469.00	7296.00	15480	20230310	-32.69	6880	20231024	51.45	13900	-25.04	20240213	7980	30.58	20240102	14980	-30.44	20230320	6880	51.45	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
85	20240315	131209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	60	2	0.58	581549370	55416	29.74	10390	10700	10210	13530	7290	10410	10494.25	0.44	0	5779	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	812	7.13	1.44	12	0.71	1469.00	7296.00	15480	20230310	-32.36	6880	20231024	52.18	13900	-24.68	20240213	7980	31.20	20240102	14980	-30.11	20230320	6880	52.18	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
86	20240315	121209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	110	2	1.06	532639770	50738	27.23	10390	10700	10210	13530	7290	10410	10497.85	0.44	0	6188	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	815	7.16	1.44	12	0.65	1469.00	7296.00	15480	20230310	-32.04	6880	20231024	52.91	13900	-24.32	20240213	7980	31.83	20240102	14980	-29.77	20230320	6880	52.91	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
87	20240315	111205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	170	2	1.63	466448430	44455	23.86	10390	10700	10210	13530	7290	10410	10492.60	0.44	0	6223	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	820	7.20	1.45	12	0.57	1469.00	7296.00	15480	20230310	-31.65	6880	20231024	53.78	13900	-23.88	20240213	7980	32.58	20240102	14980	-29.37	20230320	6880	53.78	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
88	20240315	101211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	210	2	2.02	329449100	31534	16.92	10390	10700	10210	13530	7290	10410	10447.43	0.44	0	5872	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	823	7.23	1.46	12	0.41	1469.00	7296.00	15480	20230310	-31.40	6880	20231024	54.36	13900	-23.60	20240213	7980	33.08	20240102	14980	-29.11	20230320	6880	54.36	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
89	20240315	091217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	-60	5	-0.58	75203680	7319	3.93	10390	10390	10210	13530	7290	10410	10275.13	0.44	0	366	11403	10906	10643	10146	9883	10775	10015	39	3120	500	7490	10	1	7751826	802	7.05	1.42	12	0.09	1469.00	7296.00	15480	20230310	-33.14	6880	20231024	50.44	13900	-25.54	20240213	7980	29.70	20240102	14980	-30.91	20230320	6880	50.44	20231024	4.68	N	419120	500	38 억		34064	N	N	0	N	00	N
90	20240314	161155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	-540	5	-4.93	1964128430	185183	13.15	11090	11140	10380	14230	7670	10950	10606.29	0.72	0	-21720	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	807	7.09	1.43	12	2.39	1469.00	7296.00	15480	20230310	-32.75	6880	20231024	51.31	13900	-25.11	20240213	7980	30.45	20240102	14980	-30.51	20230320	6880	51.31	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
91	20240314	151201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	-550	5	-5.02	1875074920	176622	12.55	11090	11140	10380	14230	7670	10950	10616.06	0.72	0	-21994	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	806	7.08	1.43	12	2.28	1469.00	7296.00	15480	20230310	-32.82	6880	20231024	51.16	13900	-25.18	20240213	7980	30.33	20240102	14980	-30.57	20230320	6880	51.16	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
92	20240314	141200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	-480	5	-4.38	1700083670	159817	11.35	11090	11140	10380	14230	7670	10950	10637.42	0.72	0	-22882	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	812	7.13	1.44	12	2.06	1469.00	7296.00	15480	20230310	-32.36	6880	20231024	52.18	13900	-24.68	20240213	7980	31.20	20240102	14980	-30.11	20230320	6880	52.18	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
93	20240314	131157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-440	5	-4.02	1541656510	144647	10.28	11090	11140	10380	14230	7670	10950	10657.79	0.72	0	-21766	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	815	7.15	1.44	12	1.87	1469.00	7296.00	15480	20230310	-32.11	6880	20231024	52.76	13900	-24.39	20240213	7980	31.70	20240102	14980	-29.84	20230320	6880	52.76	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
94	20240314	121200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-500	5	-4.57	1481404880	138891	9.87	11090	11140	10380	14230	7670	10950	10665.67	0.72	0	-20922	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	810	7.11	1.43	12	1.79	1469.00	7296.00	15480	20230310	-32.49	6880	20231024	51.89	13900	-24.82	20240213	7980	30.95	20240102	14980	-30.24	20230320	6880	51.89	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
95	20240314	111159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-420	5	-3.84	1262336620	117922	8.38	11090	11140	10450	14230	7670	10950	10704.56	0.72	0	-20869	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	816	7.17	1.44	12	1.52	1469.00	7296.00	15480	20230310	-31.98	6880	20231024	53.05	13900	-24.24	20240213	7980	31.95	20240102	14980	-29.71	20230320	6880	53.05	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
96	20240314	101209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-410	5	-3.74	949581140	88209	6.27	11090	11140	10510	14230	7670	10950	10764.84	0.72	0	-23682	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	817	7.17	1.44	12	1.14	1469.00	7296.00	15480	20230310	-31.91	6880	20231024	53.20	13900	-24.17	20240213	7980	32.08	20240102	14980	-29.64	20230320	6880	53.20	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
97	20240314	091205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	-50	5	-0.46	340185700	31118	2.21	11090	11140	10770	14230	7670	10950	10932.04	0.72	0	-6167	12596	11772	11276	10452	9956	12185	10865	39	3280	500	7880	10	1	7751826	845	7.42	1.49	12	0.40	1469.00	7296.00	15480	20230310	-29.59	6880	20231024	58.43	13900	-21.58	20240213	7980	36.59	20240102	14980	-27.24	20230320	6880	58.43	20231024	4.72	N	419120	500	38 억		55730	N	N	0	N	00	N
98	20240313	161143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	190	2	1.77	16194950030	1403685	276.20	10810	12100	10780	13980	7540	10760	11537.98	0.68	0	638	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	849	7.45	1.50	12	18.11	1469.00	7296.00	15480	20230310	-29.26	6880	20231024	59.16	13900	-21.22	20240213	7980	37.22	20240102	14980	-26.90	20230320	6880	59.16	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
99	20240313	151150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	200	2	1.86	15975447820	1383598	272.25	10810	12100	10780	13980	7540	10760	11546.31	0.68	0	-2641	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	850	7.46	1.50	12	17.85	1469.00	7296.00	15480	20230310	-29.20	6880	20231024	59.30	13900	-21.15	20240213	7980	37.34	20240102	14980	-26.84	20230320	6880	59.30	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
100	20240313	141148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11080	320	2	2.97	15573970350	1347015	265.05	10810	12100	10780	13980	7540	10760	11561.84	0.68	0	-10263	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	859	7.54	1.52	12	17.38	1469.00	7296.00	15480	20230310	-28.42	6880	20231024	61.05	13900	-20.29	20240213	7980	38.85	20240102	14980	-26.03	20230320	6880	61.05	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
101	20240313	131157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	360	2	3.35	14960912810	1291353	254.10	10810	12100	10780	13980	7540	10760	11585.46	0.68	0	-15294	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	862	7.57	1.52	12	16.66	1469.00	7296.00	15480	20230310	-28.17	6880	20231024	61.63	13900	-20.00	20240213	7980	39.35	20240102	14980	-25.77	20230320	6880	61.63	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
102	20240313	121150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	520	2	4.83	14234237390	1226405	241.32	10810	12100	10780	13980	7540	10760	11606.48	0.68	0	-14632	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	874	7.68	1.55	12	15.82	1469.00	7296.00	15480	20230310	-27.13	6880	20231024	63.95	13900	-18.85	20240213	7980	41.35	20240102	14980	-24.70	20230320	6880	63.95	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
103	20240313	111145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11470	710	2	6.60	12519405370	1076658	211.85	10810	12100	10780	13980	7540	10760	11628.03	0.68	0	-30302	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	889	7.81	1.57	12	13.89	1469.00	7296.00	15480	20230310	-25.90	6880	20231024	66.72	13900	-17.48	20240213	7980	43.73	20240102	14980	-23.43	20230320	6880	66.72	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
104	20240313	101144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	360	2	3.35	1541373130	138600	27.27	10810	11260	10780	13980	7540	10760	11121.03	0.68	0	2556	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	862	7.57	1.52	12	1.79	1469.00	7296.00	15480	20230310	-28.17	6880	20231024	61.63	13900	-20.00	20240213	7980	39.35	20240102	14980	-25.77	20230320	6880	61.63	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
105	20240313	091155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11190	430	2	4.00	614388970	55391	10.90	10810	11250	10780	13980	7540	10760	11091.89	0.68	0	6192	11866	11312	10956	10402	10046	11135	10225	39	3220	500	7740	10	1	7751826	867	7.62	1.53	12	0.71	1469.00	7296.00	15480	20230310	-27.71	6880	20231024	62.65	13900	-19.50	20240213	7980	40.23	20240102	14980	-25.30	20230320	6880	62.65	20231024	4.18	N	419120	500	38 억		52425	N	N	0	N	00	N
106	20240312	161135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	-290	5	-2.62	5541079400	502377	17.97	10830	11510	10600	14360	7740	11050	11030.33	0.49	0	13165	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	834	7.32	1.47	12	6.48	1469.00	7296.00	15480	20230307	-30.49	6880	20231024	56.40	13900	-22.59	20240213	7980	34.84	20240102	14980	-28.17	20230320	6880	56.40	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
107	20240312	151132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	-240	5	-2.17	5322144330	482053	17.24	10830	11510	10600	14360	7740	11050	11040.57	0.49	0	9494	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	838	7.36	1.48	12	6.22	1469.00	7296.00	15480	20230307	-30.17	6880	20231024	57.12	13900	-22.23	20240213	7980	35.46	20240102	14980	-27.84	20230320	6880	57.12	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
108	20240312	141123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10840	-210	5	-1.90	4981486690	450793	16.12	10830	11510	10600	14360	7740	11050	11050.50	0.49	0	11458	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	840	7.38	1.49	12	5.82	1469.00	7296.00	15480	20230307	-29.97	6880	20231024	57.56	13900	-22.01	20240213	7980	35.84	20240102	14980	-27.64	20230320	6880	57.56	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
109	20240312	131039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	-220	5	-1.99	4692424510	424130	15.17	10830	11510	10600	14360	7740	11050	11063.67	0.49	0	12779	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	840	7.37	1.48	12	5.47	1469.00	7296.00	15480	20230307	-30.04	6880	20231024	57.41	13900	-22.09	20240213	7980	35.71	20240102	14980	-27.70	20230320	6880	57.41	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
110	20240312	121137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10880	-170	5	-1.54	4514221210	407747	14.58	10830	11510	10600	14360	7740	11050	11071.16	0.49	0	15650	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	843	7.41	1.49	12	5.26	1469.00	7296.00	15480	20230307	-29.72	6880	20231024	58.14	13900	-21.73	20240213	7980	36.34	20240102	14980	-27.37	20230320	6880	58.14	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
111	20240312	111133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	-70	5	-0.63	4314578140	389442	13.93	10830	11510	10600	14360	7740	11050	11078.92	0.49	0	16585	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	851	7.47	1.50	12	5.02	1469.00	7296.00	15480	20230307	-29.07	6880	20231024	59.59	13900	-21.01	20240213	7980	37.59	20240102	14980	-26.70	20230320	6880	59.59	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
112	20240312	101136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11200	150	2	1.36	3566204110	322359	11.53	10830	11510	10600	14360	7740	11050	11062.86	0.49	0	15437	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	868	7.62	1.54	12	4.16	1469.00	7296.00	15480	20230307	-27.65	6880	20231024	62.79	13900	-19.42	20240213	7980	40.35	20240102	14980	-25.23	20230320	6880	62.79	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
113	20240312	091132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	-310	5	-2.81	762986840	70446	2.52	10830	11020	10700	14360	7740	11050	10828.92	0.49	0	-3038	13383	12216	10953	9786	8523	12800	10370	39	3310	500	7950	10	1	7751826	833	7.31	1.47	12	0.91	1469.00	7296.00	15480	20230307	-30.62	6880	20231024	56.10	13900	-22.73	20240213	7980	34.59	20240102	14980	-28.30	20230320	6880	56.10	20231024	4.23	N	419120	500	38 억		37999	N	N	0	N	00	N
114	20240311	161129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11050	1110	2	11.17	31040938540	2753360	3170.43	9790	12120	9690	12920	6960	9940	11274.20	0.87	0	-28429	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	857	7.52	1.51	12	35.52	1469.00	7296.00	15660	20230306	-29.44	6880	20231024	60.61	13900	-20.50	20240213	7980	38.47	20240102	14980	-26.23	20230320	6880	60.61	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
115	20240311	151127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	1180	2	11.87	30252564090	2682009	3088.27	9790	12120	9690	12920	6960	9940	11279.81	0.87	0	-29924	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	862	7.57	1.52	12	34.60	1469.00	7296.00	15660	20230306	-28.99	6880	20231024	61.63	13900	-20.00	20240213	7980	39.35	20240102	14980	-25.77	20230320	6880	61.63	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
116	20240311	141125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	1180	2	11.87	13886245370	1271739	1464.38	9790	11550	9690	12920	6960	9940	10919.10	0.87	0	-26861	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	862	7.57	1.52	12	16.41	1469.00	7296.00	15660	20230306	-28.99	6880	20231024	61.63	13900	-20.00	20240213	7980	39.35	20240102	14980	-25.77	20230320	6880	61.63	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
117	20240311	131124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	370	2	3.72	9381269430	862177	992.78	9790	11550	9690	12920	6960	9940	10880.91	0.87	0	-47718	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	799	7.02	1.41	12	11.12	1469.00	7296.00	15660	20230306	-34.16	6880	20231024	49.85	13900	-25.83	20240213	7980	29.20	20240102	14980	-31.17	20230320	6880	49.85	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
118	20240311	121128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	420	2	4.23	8562943900	783623	902.32	9790	11550	9690	12920	6960	9940	10927.38	0.87	0	-40531	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	803	7.05	1.42	12	10.11	1469.00	7296.00	15660	20230306	-33.84	6880	20231024	50.58	13900	-25.47	20240213	7980	29.82	20240102	14980	-30.84	20230320	6880	50.58	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
119	20240311	111121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	770	2	7.75	6535949090	590926	680.44	9790	11550	9690	12920	6960	9940	11060.52	0.87	0	-53116	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	830	7.29	1.47	12	7.62	1469.00	7296.00	15660	20230306	-31.61	6880	20231024	55.67	13900	-22.95	20240213	7980	34.21	20240102	14980	-28.50	20230320	6880	55.67	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
120	20240311	101112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	80	2	0.80	181713250	18296	21.07	9790	10150	9690	12920	6960	9940	9931.86	0.87	0	-1546	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	777	6.82	1.37	12	0.24	1469.00	7296.00	15660	20230306	-36.02	6880	20231024	45.64	13900	-27.91	20240213	7980	25.56	20240102	14980	-33.11	20230320	6880	45.64	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
121	20240311	091116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	40	2	0.40	61470310	6292	7.25	9790	9980	9690	12920	6960	9940	9769.60	0.87	0	2220	10353	10146	9953	9746	9553	10250	9850	39	2980	500	7150	10	1	7751826	774	6.79	1.37	12	0.08	1469.00	7296.00	15660	20230306	-36.27	6880	20231024	45.06	13900	-28.20	20240213	7980	25.06	20240102	14980	-33.38	20230320	6880	45.06	20231024	4.30	N	419120	500	38 억		67414	N	N	0	N	00	N
122	20240308	161121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	190	2	1.95	858861570	86195	114.09	9780	10160	9760	12670	6830	9750	9964.17	0.90	0	-5327	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	771	6.77	1.36	12	1.11	1469.00	7296.00	15660	20230306	-36.53	6880	20231024	44.48	13900	-28.49	20240213	7980	24.56	20240102	15480	-35.79	20230310	6880	44.48	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
123	20240308	151120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	170	2	1.74	801351440	80380	106.40	9780	10160	9760	12670	6830	9750	9969.54	0.90	0	-2954	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	769	6.75	1.36	12	1.04	1469.00	7296.00	15660	20230306	-36.65	6880	20231024	44.19	13900	-28.63	20240213	7980	24.31	20240102	15480	-35.92	20230310	6880	44.19	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
124	20240308	141113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	250	2	2.56	727327830	72944	96.55	9780	10160	9760	12670	6830	9750	9971.04	0.90	0	-2455	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	775	6.81	1.37	12	0.94	1469.00	7296.00	15660	20230306	-36.14	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	15480	-35.40	20230310	6880	45.35	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
125	20240308	131106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	130	2	1.33	630674260	63225	83.69	9780	10160	9760	12670	6830	9750	9975.08	0.90	0	-4321	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	766	6.73	1.35	12	0.82	1469.00	7296.00	15660	20230306	-36.91	6880	20231024	43.60	13900	-28.92	20240213	7980	23.81	20240102	15480	-36.18	20230310	6880	43.60	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
126	20240308	121113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	120	2	1.23	593562440	59474	78.72	9780	10160	9760	12670	6830	9750	9980.20	0.90	0	-5627	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	765	6.72	1.35	12	0.77	1469.00	7296.00	15660	20230306	-36.97	6880	20231024	43.46	13900	-28.99	20240213	7980	23.68	20240102	15480	-36.24	20230310	6880	43.46	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
127	20240308	111114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	250	2	2.56	463354530	46358	61.36	9780	10160	9760	12670	6830	9750	9995.14	0.90	0	-3368	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	775	6.81	1.37	12	0.60	1469.00	7296.00	15660	20230306	-36.14	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	15480	-35.40	20230310	6880	45.35	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
128	20240308	101109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	270	2	2.77	399605900	39974	52.91	9780	10160	9760	12670	6830	9750	9996.65	0.90	0	-2607	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	777	6.82	1.37	12	0.52	1469.00	7296.00	15660	20230306	-36.02	6880	20231024	45.64	13900	-27.91	20240213	7980	25.56	20240102	15480	-35.27	20230310	6880	45.64	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
129	20240308	091108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	170	2	1.74	42590590	4307	5.70	9780	9970	9760	12670	6830	9750	9888.69	0.90	0	3013	10216	9982	9846	9612	9476	9915	9545	39	2920	500	7020	10	1	7751826	769	6.75	1.36	12	0.06	1469.00	7296.00	15660	20230306	-36.65	6880	20231024	44.19	13900	-28.63	20240213	7980	24.31	20240102	15480	-35.92	20230310	6880	44.19	20231024	4.34	N	419120	500	38 억		69574	N	N	0	N	00	N
130	20240307	161109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-240	5	-2.40	732347130	74667	165.06	9990	10080	9710	12980	7000	9990	9808.32	0.75	0	11246	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	756	6.64	1.34	12	0.96	1469.00	7296.00	15660	20230306	-37.74	6880	20231024	41.72	13900	-29.86	20240213	7980	22.18	20240102	15480	-37.02	20230307	6880	41.72	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
131	20240307	151050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-240	5	-2.40	707760200	72146	159.49	9990	10080	9710	12980	7000	9990	9810.11	0.75	0	11334	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	756	6.64	1.34	12	0.93	1469.00	7296.00	15660	20230306	-37.74	6880	20231024	41.72	13900	-29.86	20240213	7980	22.18	20240102	15480	-37.02	20230307	6880	41.72	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
132	20240307	141044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	-190	5	-1.90	617369890	62856	138.95	9990	10080	9730	12980	7000	9990	9821.97	0.75	0	10559	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	760	6.67	1.34	12	0.81	1469.00	7296.00	15660	20230306	-37.42	6880	20231024	42.44	13900	-29.50	20240213	7980	22.81	20240102	15480	-36.69	20230307	6880	42.44	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
133	20240307	131057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	-190	5	-1.90	529938230	53898	119.15	9990	10080	9750	12980	7000	9990	9832.24	0.75	0	9879	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	760	6.67	1.34	12	0.70	1469.00	7296.00	15660	20230306	-37.42	6880	20231024	42.44	13900	-29.50	20240213	7980	22.81	20240102	15480	-36.69	20230307	6880	42.44	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
134	20240307	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	-170	5	-1.70	392359560	39839	88.07	9990	10080	9800	12980	7000	9990	9848.63	0.75	0	5574	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	761	6.68	1.35	12	0.51	1469.00	7296.00	15660	20230306	-37.29	6880	20231024	42.73	13900	-29.35	20240213	7980	23.06	20240102	15480	-36.56	20230307	6880	42.73	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
135	20240307	111109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-90	5	-0.90	279309460	28327	62.62	9990	10080	9800	12980	7000	9990	9860.18	0.75	0	2979	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	767	6.74	1.36	12	0.37	1469.00	7296.00	15660	20230306	-36.78	6880	20231024	43.90	13900	-28.78	20240213	7980	24.06	20240102	15480	-36.05	20230307	6880	43.90	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
136	20240307	101102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-160	5	-1.60	223357330	22652	50.08	9990	10080	9800	12980	7000	9990	9860.38	0.75	0	878	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	762	6.69	1.35	12	0.29	1469.00	7296.00	15660	20230306	-37.23	6880	20231024	42.88	13900	-29.28	20240213	7980	23.18	20240102	15480	-36.50	20230307	6880	42.88	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
137	20240307	091103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-20	5	-0.20	30874330	3095	6.84	9990	10080	9900	12980	7000	9990	9975.55	0.75	0	-261	10310	10150	10000	9840	9690	10075	9765	39	2990	500	7190	10	1	7751826	773	6.79	1.37	12	0.04	1469.00	7296.00	15660	20230306	-36.33	6880	20231024	44.91	13900	-28.27	20240213	7980	24.94	20240102	15480	-35.59	20230307	6880	44.91	20231024	4.47	N	419120	500	38 억		58103	N	N	0	N	00	N
138	20240306	161053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	-10	5	-0.10	451486000	45091	53.51	10000	10160	9850	13000	7000	10000	10012.90	0.82	0	-4904	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	774	6.80	1.37	12	0.58	1469.00	7296.00	15920	20230228	-37.25	6880	20231024	45.20	13900	-28.13	20240213	7980	25.19	20240102	15660	-36.21	20230306	6880	45.20	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
139	20240306	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	-10	5	-0.10	432634820	43204	51.28	10000	10160	9850	13000	7000	10000	10013.77	0.82	0	-4614	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	774	6.80	1.37	12	0.56	1469.00	7296.00	15920	20230228	-37.25	6880	20231024	45.20	13900	-28.13	20240213	7980	25.19	20240102	15660	-36.21	20230306	6880	45.20	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
140	20240306	141103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	0	3	0.00	401002570	40025	47.50	10000	10160	9850	13000	7000	10000	10018.80	0.82	0	-4879	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	775	6.81	1.37	12	0.52	1469.00	7296.00	15920	20230228	-37.19	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	15660	-36.14	20230306	6880	45.35	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
141	20240306	131103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	40	2	0.40	367445170	36657	43.51	10000	10160	9850	13000	7000	10000	10023.87	0.82	0	-3627	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	778	6.83	1.38	12	0.47	1469.00	7296.00	15920	20230228	-36.93	6880	20231024	45.93	13900	-27.77	20240213	7980	25.81	20240102	15660	-35.89	20230306	6880	45.93	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
142	20240306	121101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	0	3	0.00	319878400	31900	37.86	10000	10160	9850	13000	7000	10000	10027.54	0.82	0	-2096	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	775	6.81	1.37	12	0.41	1469.00	7296.00	15920	20230228	-37.19	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	15660	-36.14	20230306	6880	45.35	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
143	20240306	111059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	100	2	1.00	285988350	28516	33.84	10000	10160	9850	13000	7000	10000	10029.05	0.82	0	-981	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	783	6.88	1.38	12	0.37	1469.00	7296.00	15920	20230228	-36.56	6880	20231024	46.80	13900	-27.34	20240213	7980	26.57	20240102	15660	-35.50	20230306	6880	46.80	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
144	20240306	101035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	100	2	1.00	206845720	20675	24.54	10000	10160	9850	13000	7000	10000	10004.63	0.82	0	-1772	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	783	6.88	1.38	12	0.27	1469.00	7296.00	15920	20230228	-36.56	6880	20231024	46.80	13900	-27.34	20240213	7980	26.57	20240102	15660	-35.50	20230306	6880	46.80	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
145	20240306	091055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	-110	5	-1.10	80505610	8132	9.65	10000	10050	9850	13000	7000	10000	9899.85	0.82	0	1680	10446	10222	10076	9852	9706	10150	9780	39	3000	500	7200	10	1	7751826	767	6.73	1.36	12	0.10	1469.00	7296.00	15920	20230228	-37.88	6880	20231024	43.75	13900	-28.85	20240213	7980	23.93	20240102	15660	-36.85	20230306	6880	43.75	20231024	4.45	N	419120	500	38 억		63386	N	N	0	N	00	N
146	20240305	161047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-300	5	-2.91	843792490	83971	99.60	10300	10300	9930	13390	7210	10300	10048.83	0.78	0	2954	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	775	6.81	1.37	12	1.08	1469.00	7296.00	15920	20230228	-37.19	6880	20231024	45.35	13900	-28.06	20240213	7980	25.31	20240102	15660	-36.14	20230306	6880	45.35	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
147	20240305	151049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-230	5	-2.23	799745770	79565	94.38	10300	10300	9930	13390	7210	10300	10051.48	0.78	0	3999	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	781	6.86	1.38	12	1.03	1469.00	7296.00	15920	20230228	-36.75	6880	20231024	46.37	13900	-27.55	20240213	7980	26.19	20240102	15660	-35.70	20230306	6880	46.37	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
148	20240305	141038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-320	5	-3.11	620431020	61597	73.06	10300	10300	9950	13390	7210	10300	10072.42	0.78	0	1933	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	774	6.79	1.37	12	0.79	1469.00	7296.00	15920	20230228	-37.31	6880	20231024	45.06	13900	-28.20	20240213	7980	25.06	20240102	15660	-36.27	20230306	6880	45.06	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
149	20240305	131039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-210	5	-2.04	445190840	44049	52.25	10300	10300	9980	13390	7210	10300	10106.72	0.78	0	3714	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	782	6.87	1.38	12	0.57	1469.00	7296.00	15920	20230228	-36.62	6880	20231024	46.66	13900	-27.41	20240213	7980	26.44	20240102	15660	-35.57	20230306	6880	46.66	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
150	20240305	121042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-230	5	-2.23	421699670	41714	49.48	10300	10300	9980	13390	7210	10300	10109.31	0.78	0	5060	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	781	6.86	1.38	12	0.54	1469.00	7296.00	15920	20230228	-36.75	6880	20231024	46.37	13900	-27.55	20240213	7980	26.19	20240102	15660	-35.70	20230306	6880	46.37	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
151	20240305	111043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-150	5	-1.46	369220750	36506	43.30	10300	10300	9980	13390	7210	10300	10113.97	0.78	0	5279	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	787	6.91	1.39	12	0.47	1469.00	7296.00	15920	20230228	-36.24	6880	20231024	47.53	13900	-26.98	20240213	7980	27.19	20240102	15660	-35.19	20230306	6880	47.53	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
152	20240305	101038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-50	5	-0.49	279488780	27642	32.79	10300	10300	9980	13390	7210	10300	10111.02	0.78	0	3429	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	795	6.98	1.40	12	0.36	1469.00	7296.00	15920	20230228	-35.62	6880	20231024	48.98	13900	-26.26	20240213	7980	28.45	20240102	15660	-34.55	20230306	6880	48.98	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
153	20240305	091037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-220	5	-2.14	89818700	8821	10.46	10300	10300	10030	13390	7210	10300	10182.37	0.78	0	-2750	10646	10472	10306	10132	9966	10390	10050	39	3090	500	7410	10	1	7751826	781	6.86	1.38	12	0.11	1469.00	7296.00	15920	20230228	-36.68	6880	20231024	46.51	13900	-27.48	20240213	7980	26.32	20240102	15660	-35.63	20230306	6880	46.51	20231024	4.26	N	419120	500	38 억		60155	N	N	0	N	00	N
154	20240304	161036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	80	2	0.78	857302180	83555	69.99	10430	10480	10140	13280	7160	10220	10260.33	0.71	0	3485	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	798	7.01	1.41	12	1.08	1469.00	7296.00	15920	20230228	-35.30	6880	20231024	49.71	13900	-25.90	20240213	7980	29.07	20240102	15660	-34.23	20230306	6880	49.71	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
155	20240304	151031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	10	2	0.10	787564540	76783	64.32	10430	10480	10140	13280	7160	10220	10257.02	0.71	0	5632	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	793	6.96	1.40	12	0.99	1469.00	7296.00	15920	20230228	-35.74	6880	20231024	48.69	13900	-26.40	20240213	7980	28.20	20240102	15660	-34.67	20230306	6880	48.69	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
156	20240304	141001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	60	2	0.59	679908870	66264	55.51	10430	10480	10140	13280	7160	10220	10260.61	0.71	0	5745	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	797	7.00	1.41	12	0.85	1469.00	7296.00	15920	20230228	-35.43	6880	20231024	49.42	13900	-26.04	20240213	7980	28.82	20240102	15660	-34.36	20230306	6880	49.42	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
157	20240304	131027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	-60	5	-0.59	558424670	54362	45.54	10430	10480	10140	13280	7160	10220	10272.33	0.71	0	7706	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	788	6.92	1.39	12	0.70	1469.00	7296.00	15920	20230228	-36.18	6880	20231024	47.67	13900	-26.91	20240213	7980	27.32	20240102	15660	-35.12	20230306	6880	47.67	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
158	20240304	121002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	50	2	0.49	470749340	45740	38.32	10430	10480	10150	13280	7160	10220	10291.85	0.71	0	4957	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	796	6.99	1.41	12	0.59	1469.00	7296.00	15920	20230228	-35.49	6880	20231024	49.27	13900	-26.12	20240213	7980	28.70	20240102	15660	-34.42	20230306	6880	49.27	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
159	20240304	111019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-40	5	-0.39	404778310	39263	32.89	10430	10480	10150	13280	7160	10220	10309.41	0.71	0	6302	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	789	6.93	1.40	12	0.51	1469.00	7296.00	15920	20230228	-36.06	6880	20231024	47.97	13900	-26.76	20240213	7980	27.57	20240102	15660	-34.99	20230306	6880	47.97	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
160	20240304	101020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	-60	5	-0.59	302009230	29219	24.48	10430	10480	10150	13280	7160	10220	10336.06	0.71	0	9154	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	788	6.92	1.39	12	0.38	1469.00	7296.00	15920	20230228	-36.18	6880	20231024	47.67	13900	-26.91	20240213	7980	27.32	20240102	15660	-35.12	20230306	6880	47.67	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N
161	20240304	091019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10300	80	2	0.78	55367980	5334	4.47	10430	10440	10290	13280	7160	10220	10380.20	0.71	0	-417	11066	10642	10376	9952	9686	10510	9820	39	3060	500	7350	10	1	7751826	798	7.01	1.41	12	0.07	1469.00	7296.00	15920	20230228	-35.30	6880	20231024	49.71	13900	-25.90	20240213	7980	29.07	20240102	15660	-34.23	20230306	6880	49.71	20231024	4.26	N	419120	500	38 억		55300	N	N	0	N	00	N