KissMeData/054920/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	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-5	5	-0.15	457858925	136149	85.74	3345	3440	3310	4305	2325	3315	3362.93	2.10	0	-19048	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	934	103.44	0.62	12	0.48	32.00	5345.00	6040	20230329	-45.20	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	6040	-45.20	20230329	2690	23.05	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
3	20240329	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	0	3	0.00	435164525	129298	81.43	3345	3440	3315	4305	2325	3315	3365.59	2.10	0	-16796	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	935	103.59	0.62	12	0.46	32.00	5345.00	6040	20230329	-45.12	2690	20231031	23.23	5040	-34.23	20240122	3150	5.24	20240326	6040	-45.12	20230329	2690	23.23	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
4	20240329	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	25	2	0.75	379558165	112580	70.90	3345	3440	3315	4305	2325	3315	3371.45	2.10	0	-12268	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	942	104.38	0.62	12	0.40	32.00	5345.00	6040	20230329	-44.70	2690	20231031	24.16	5040	-33.73	20240122	3150	6.03	20240326	6040	-44.70	20230329	2690	24.16	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
5	20240329	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	5	2	0.15	361025360	107021	67.40	3345	3440	3315	4305	2325	3315	3373.41	2.10	0	-9101	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	937	103.75	0.62	12	0.38	32.00	5345.00	6040	20230329	-45.03	2690	20231031	23.42	5040	-34.13	20240122	3150	5.40	20240326	6040	-45.03	20230329	2690	23.42	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
6	20240329	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	20	2	0.60	322865415	95541	60.17	3345	3440	3315	4305	2325	3315	3379.34	2.10	0	-7177	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	941	104.22	0.62	12	0.34	32.00	5345.00	6040	20230329	-44.78	2690	20231031	23.98	5040	-33.83	20240122	3150	5.87	20240326	6040	-44.78	20230329	2690	23.98	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
7	20240329	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	50	2	1.51	274197670	81005	51.01	3345	3440	3315	4305	2325	3315	3384.95	2.10	0	-169	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	950	105.16	0.63	12	0.29	32.00	5345.00	6040	20230329	-44.29	2690	20231031	25.09	5040	-33.23	20240122	3150	6.83	20240326	6040	-44.29	20230329	2690	25.09	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
8	20240329	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	65	2	1.96	215026665	63462	39.97	3345	3440	3315	4305	2325	3315	3388.27	2.10	0	3241	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	954	105.62	0.63	12	0.22	32.00	5345.00	6040	20230329	-44.04	2690	20231031	25.65	5040	-32.94	20240122	3150	7.30	20240326	6040	-44.04	20230329	2690	25.65	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
9	20240329	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	20	2	0.60	7680590	2312	1.46	3345	3345	3315	4305	2325	3315	3322.05	2.10	0	178	3495	3405	3355	3265	3215	3380	3240	141	990	500	2050	5	1	28217081	941	104.22	0.62	12	0.01	32.00	5345.00	6040	20230329	-44.78	2690	20231031	23.98	5040	-33.83	20240122	3150	5.87	20240326	6040	-44.78	20230329	2690	23.98	20231031	1.93	N	054920	500	141 억		593495	N	N	0	N	00	N
10	20240328	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-105	5	-3.07	525443425	157280	71.62	3445	3445	3305	4445	2395	3420	3340.83	2.24	0	-39279	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	935	103.59	0.62	12	0.56	32.00	5345.00	6090	20230323	-45.57	2690	20231031	23.23	5040	-34.23	20240122	3150	5.24	20240326	6040	-45.12	20230329	2690	23.23	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
11	20240328	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-105	5	-3.07	465178110	139096	63.34	3445	3445	3310	4445	2395	3420	3344.30	2.24	0	-28238	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	935	103.59	0.62	12	0.49	32.00	5345.00	6090	20230323	-45.57	2690	20231031	23.23	5040	-34.23	20240122	3150	5.24	20240326	6040	-45.12	20230329	2690	23.23	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
12	20240328	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-100	5	-2.92	419648410	125383	57.10	3445	3445	3310	4445	2395	3420	3346.93	2.24	0	-22609	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	937	103.75	0.62	12	0.44	32.00	5345.00	6090	20230323	-45.48	2690	20231031	23.42	5040	-34.13	20240122	3150	5.40	20240326	6040	-45.03	20230329	2690	23.42	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
13	20240328	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	-80	5	-2.34	388562740	116038	52.84	3445	3445	3310	4445	2395	3420	3348.58	2.24	0	-17655	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	942	104.38	0.62	12	0.41	32.00	5345.00	6090	20230323	-45.16	2690	20231031	24.16	5040	-33.73	20240122	3150	6.03	20240326	6040	-44.70	20230329	2690	24.16	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
14	20240328	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-85	5	-2.49	298625665	88968	40.51	3445	3445	3325	4445	2395	3420	3356.55	2.24	0	-8108	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	941	104.22	0.62	12	0.32	32.00	5345.00	6090	20230323	-45.24	2690	20231031	23.98	5040	-33.83	20240122	3150	5.87	20240326	6040	-44.78	20230329	2690	23.98	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
15	20240328	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-60	5	-1.75	248473495	73947	33.67	3445	3445	3325	4445	2395	3420	3360.16	2.24	0	-925	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	948	105.00	0.63	12	0.26	32.00	5345.00	6090	20230323	-44.83	2690	20231031	24.91	5040	-33.33	20240122	3150	6.67	20240326	6040	-44.37	20230329	2690	24.91	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
16	20240328	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-75	5	-2.19	196321805	58374	26.58	3445	3445	3325	4445	2395	3420	3363.17	2.24	0	-4516	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	944	104.53	0.63	12	0.21	32.00	5345.00	6090	20230323	-45.07	2690	20231031	24.35	5040	-33.63	20240122	3150	6.19	20240326	6040	-44.62	20230329	2690	24.35	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
17	20240328	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-10	5	-0.29	44093725	12928	5.89	3445	3445	3365	4445	2395	3420	3410.72	2.24	0	-5171	3640	3530	3380	3270	3120	3585	3325	141	1025	500	2120	5	1	28217081	962	106.56	0.64	12	0.05	32.00	5345.00	6090	20230323	-44.01	2690	20231031	26.77	5040	-32.34	20240122	3150	8.25	20240326	6040	-43.54	20230329	2690	26.77	20231031	1.94	N	054920	500	141 억		632648	N	N	0	N	00	N
18	20240327	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	140	2	4.27	723748500	216939	164.43	3280	3490	3230	4260	2300	3280	3336.16	2.47	0	-63766	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	965	14.19	0.64	12	0.77	241.00	5336.00	6090	20230323	-43.84	2690	20231031	27.14	5040	-32.14	20240122	3150	8.57	20240326	6040	-43.38	20230329	2690	27.14	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
19	20240327	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	120	2	3.66	605215300	182160	138.07	3280	3490	3230	4260	2300	3280	3322.44	2.47	0	-60233	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	959	14.11	0.64	12	0.65	241.00	5336.00	6090	20230323	-44.17	2690	20231031	26.39	5040	-32.54	20240122	3150	7.94	20240326	6040	-43.71	20230329	2690	26.39	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
20	20240327	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	90	2	2.74	534448220	161276	122.24	3280	3490	3230	4260	2300	3280	3313.87	2.47	0	-52768	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	951	13.98	0.63	12	0.57	241.00	5336.00	6090	20230323	-44.66	2690	20231031	25.28	5040	-33.13	20240122	3150	6.98	20240326	6040	-44.21	20230329	2690	25.28	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
21	20240327	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-10	5	-0.30	296684140	90767	68.80	3280	3330	3230	4260	2300	3280	3268.63	2.47	0	-27089	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	923	13.57	0.61	12	0.32	241.00	5336.00	6090	20230323	-46.31	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	6040	-45.86	20230329	2690	21.56	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
22	20240327	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-30	5	-0.91	282775780	86504	65.57	3280	3330	3230	4260	2300	3280	3268.93	2.47	0	-25335	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	917	13.49	0.61	12	0.31	241.00	5336.00	6090	20230323	-46.63	2690	20231031	20.82	5040	-35.52	20240122	3150	3.17	20240326	6040	-46.19	20230329	2690	20.82	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
23	20240327	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-20	5	-0.61	182524810	55614	42.15	3280	3330	3245	4260	2300	3280	3281.99	2.47	0	-18582	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	920	13.53	0.61	12	0.20	241.00	5336.00	6090	20230323	-46.47	2690	20231031	21.19	5040	-35.32	20240122	3150	3.49	20240326	6040	-46.03	20230329	2690	21.19	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
24	20240327	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	5	2	0.15	130776155	39827	30.19	3280	3330	3245	4260	2300	3280	3283.61	2.47	0	-14537	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	927	13.63	0.62	12	0.14	241.00	5336.00	6090	20230323	-46.06	2690	20231031	22.12	5040	-34.82	20240122	3150	4.29	20240326	6040	-45.61	20230329	2690	22.12	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
25	20240327	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	30	2	0.91	28048940	8501	6.44	3280	3330	3275	4260	2300	3280	3299.49	2.47	0	683	3406	3342	3246	3182	3086	3375	3215	141	980	500	2030	5	1	28217081	934	13.73	0.62	12	0.03	241.00	5336.00	6090	20230323	-45.65	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	6040	-45.20	20230329	2690	23.05	20231031	1.91	N	054920	500	141 억		697010	N	N	0	N	00	N
26	20240326	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	40	2	1.23	426893420	131136	63.19	3235	3310	3150	4210	2270	3240	3255.27	2.50	0	-9044	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	926	13.61	0.61	12	0.46	241.00	5336.00	6300	20230321	-47.94	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	6040	-45.70	20230329	2690	21.93	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
27	20240326	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	30	2	0.93	410662700	126184	60.81	3235	3310	3150	4210	2270	3240	3254.48	2.50	0	-6282	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	923	13.57	0.61	12	0.45	241.00	5336.00	6300	20230321	-48.10	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	6040	-45.86	20230329	2690	21.56	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
28	20240326	140524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	30	2	0.93	377658405	116053	55.93	3235	3310	3150	4210	2270	3240	3254.19	2.50	0	-4444	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	923	13.57	0.61	12	0.41	241.00	5336.00	6300	20230321	-48.10	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	6040	-45.86	20230329	2690	21.56	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
29	20240326	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	15	2	0.46	357584110	109883	52.95	3235	3310	3150	4210	2270	3240	3254.23	2.50	0	-7066	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	918	13.51	0.61	12	0.39	241.00	5336.00	6300	20230321	-48.33	2690	20231031	21.00	5040	-35.42	20240122	3150	3.33	20240326	6040	-46.11	20230329	2690	21.00	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
30	20240326	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	40	2	1.23	316321790	97217	46.85	3235	3310	3150	4210	2270	3240	3253.77	2.50	0	862	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	926	13.61	0.61	12	0.34	241.00	5336.00	6300	20230321	-47.94	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	6040	-45.70	20230329	2690	21.93	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
31	20240326	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	10	2	0.31	276328420	85029	40.98	3235	3310	3150	4210	2270	3240	3249.81	2.50	0	7376	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	917	13.49	0.61	12	0.30	241.00	5336.00	6300	20230321	-48.41	2690	20231031	20.82	5040	-35.52	20240122	3150	3.17	20240326	6040	-46.19	20230329	2690	20.82	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
32	20240326	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	40	2	1.23	214662635	66124	31.86	3235	3310	3150	4210	2270	3240	3246.36	2.50	0	10124	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	926	13.61	0.61	12	0.23	241.00	5336.00	6300	20230321	-47.94	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	6040	-45.70	20230329	2690	21.93	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
33	20240326	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	-25	5	-0.77	45805640	14324	6.90	3235	3235	3150	4210	2270	3240	3197.82	2.50	0	3135	3333	3286	3263	3216	3193	3275	3205	141	970	500	2000	5	1	28217081	907	13.34	0.60	12	0.05	241.00	5336.00	6300	20230321	-48.97	2690	20231031	19.52	5040	-36.21	20240122	3150	2.06	20240326	6040	-46.77	20230329	2690	19.52	20231031	1.91	N	054920	500	141 억		706075	N	N	0	N	00	N
34	20240325	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3240	-70	5	-2.11	668905580	205187	160.42	3310	3310	3240	4300	2320	3310	3260.05	2.41	0	27418	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	914	13.44	0.61	12	0.73	241.00	5336.00	6300	20230321	-48.57	2690	20231031	20.45	5040	-35.71	20240122	3225	0.47	20240105	6040	-46.36	20230329	2690	20.45	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
35	20240325	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-65	5	-1.96	638916605	195940	153.19	3310	3310	3240	4300	2320	3310	3260.78	2.41	0	29737	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	916	13.46	0.61	12	0.69	241.00	5336.00	6300	20230321	-48.49	2690	20231031	20.63	5040	-35.62	20240122	3225	0.62	20240105	6040	-46.27	20230329	2690	20.63	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
36	20240325	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-55	5	-1.66	517541490	158588	123.99	3310	3310	3250	4300	2320	3310	3263.43	2.41	0	48518	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	918	13.51	0.61	12	0.56	241.00	5336.00	6300	20230321	-48.33	2690	20231031	21.00	5040	-35.42	20240122	3225	0.93	20240105	6040	-46.11	20230329	2690	21.00	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
37	20240325	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-50	5	-1.51	482472730	147821	115.57	3310	3310	3250	4300	2320	3310	3263.90	2.41	0	48801	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	920	13.53	0.61	12	0.52	241.00	5336.00	6300	20230321	-48.25	2690	20231031	21.19	5040	-35.32	20240122	3225	1.09	20240105	6040	-46.03	20230329	2690	21.19	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
38	20240325	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-50	5	-1.51	435732275	133564	104.42	3310	3310	3250	4300	2320	3310	3262.35	2.41	0	50895	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	920	13.53	0.61	12	0.47	241.00	5336.00	6300	20230321	-48.25	2690	20231031	21.19	5040	-35.32	20240122	3225	1.09	20240105	6040	-46.03	20230329	2690	21.19	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
39	20240325	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-35	5	-1.06	404663900	124042	96.98	3310	3310	3250	4300	2320	3310	3262.31	2.41	0	49574	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	924	13.59	0.61	12	0.44	241.00	5336.00	6300	20230321	-48.02	2690	20231031	21.75	5040	-35.02	20240122	3225	1.55	20240105	6040	-45.78	20230329	2690	21.75	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
40	20240325	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-50	5	-1.51	319907080	98040	76.65	3310	3310	3250	4300	2320	3310	3263.03	2.41	0	47338	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	920	13.53	0.61	12	0.35	241.00	5336.00	6300	20230321	-48.25	2690	20231031	21.19	5040	-35.32	20240122	3225	1.09	20240105	6040	-46.03	20230329	2690	21.19	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
41	20240325	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-20	5	-0.60	29244905	8940	6.99	3310	3310	3250	4300	2320	3310	3271.24	2.41	0	2118	3393	3351	3308	3266	3223	3330	3245	141	990	500	2050	5	1	28217081	928	13.65	0.62	12	0.03	241.00	5336.00	6300	20230321	-47.78	2690	20231031	22.30	5040	-34.72	20240122	3225	2.02	20240105	6040	-45.53	20230329	2690	22.30	20231031	1.94	N	054920	500	141 억		678679	N	N	0	N	00	N
42	20240322	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-20	5	-0.60	419764160	127287	72.84	3350	3350	3265	4325	2335	3330	3297.76	2.44	0	-9796	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	934	13.73	0.62	12	0.45	241.00	5336.00	6300	20230321	-47.46	2690	20231031	23.05	5040	-34.33	20240122	3225	2.64	20240105	6090	-45.65	20230323	2690	23.05	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
43	20240322	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-20	5	-0.60	392372405	119020	68.10	3350	3350	3265	4325	2335	3330	3296.69	2.44	0	-6917	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	934	13.73	0.62	12	0.42	241.00	5336.00	6300	20230321	-47.46	2690	20231031	23.05	5040	-34.33	20240122	3225	2.64	20240105	6090	-45.65	20230323	2690	23.05	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
44	20240322	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-35	5	-1.05	291260750	88258	50.50	3350	3350	3265	4325	2335	3330	3300.11	2.44	0	-3953	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	930	13.67	0.62	12	0.31	241.00	5336.00	6300	20230321	-47.70	2690	20231031	22.49	5040	-34.62	20240122	3225	2.17	20240105	6090	-45.89	20230323	2690	22.49	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
45	20240322	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-10	5	-0.30	260313220	78884	45.14	3350	3350	3265	4325	2335	3330	3299.95	2.44	0	-3252	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	937	13.78	0.62	12	0.28	241.00	5336.00	6300	20230321	-47.30	2690	20231031	23.42	5040	-34.13	20240122	3225	2.95	20240105	6090	-45.48	20230323	2690	23.42	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
46	20240322	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-10	5	-0.30	217499965	65920	37.72	3350	3350	3265	4325	2335	3330	3299.45	2.44	0	-4131	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	937	13.78	0.62	12	0.23	241.00	5336.00	6300	20230321	-47.30	2690	20231031	23.42	5040	-34.13	20240122	3225	2.95	20240105	6090	-45.48	20230323	2690	23.42	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
47	20240322	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	5	2	0.15	183225460	55536	31.78	3350	3350	3265	4325	2335	3330	3299.22	2.44	0	-5621	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	941	13.84	0.62	12	0.20	241.00	5336.00	6300	20230321	-47.06	2690	20231031	23.98	5040	-33.83	20240122	3225	3.41	20240105	6090	-45.24	20230323	2690	23.98	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
48	20240322	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-25	5	-0.75	138802750	42157	24.12	3350	3350	3265	4325	2335	3330	3292.52	2.44	0	-1102	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	933	13.71	0.62	12	0.15	241.00	5336.00	6300	20230321	-47.54	2690	20231031	22.86	5040	-34.42	20240122	3225	2.48	20240105	6090	-45.73	20230323	2690	22.86	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
49	20240322	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-15	5	-0.45	15366440	4620	2.64	3350	3350	3310	4325	2335	3330	3326.07	2.44	0	2165	3446	3387	3346	3287	3246	3367	3267	141	995	500	2060	5	1	28217081	935	13.76	0.62	12	0.02	241.00	5336.00	6300	20230321	-47.38	2690	20231031	23.23	5040	-34.23	20240122	3225	2.79	20240105	6090	-45.57	20230323	2690	23.23	20231031	1.97	N	054920	500	141 억		688076	N	N	0	N	00	N
50	20240321	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	0	3	0.00	580166120	173434	108.18	3365	3405	3305	4325	2335	3330	3345.20	2.60	0	-45129	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	940	13.82	0.62	12	0.61	241.00	5336.00	6300	20230321	-47.14	2690	20231031	23.79	5040	-33.93	20240122	3225	3.26	20240105	6300	-47.14	20230321	2690	23.79	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
51	20240321	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-20	5	-0.60	554408390	165674	103.34	3365	3405	3305	4325	2335	3330	3346.38	2.60	0	-43877	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	934	13.73	0.62	12	0.59	241.00	5336.00	6300	20230321	-47.46	2690	20231031	23.05	5040	-34.33	20240122	3225	2.64	20240105	6300	-47.46	20230321	2690	23.05	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
52	20240321	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	0	3	0.00	475516370	141892	88.51	3365	3405	3315	4325	2335	3330	3351.26	2.60	0	-44267	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	940	13.82	0.62	12	0.50	241.00	5336.00	6300	20230321	-47.14	2690	20231031	23.79	5040	-33.93	20240122	3225	3.26	20240105	6300	-47.14	20230321	2690	23.79	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
53	20240321	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-5	5	-0.15	409301830	121968	76.08	3365	3405	3315	4325	2335	3330	3355.81	2.60	0	-44114	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	938	13.80	0.62	12	0.43	241.00	5336.00	6300	20230321	-47.22	2690	20231031	23.61	5040	-34.03	20240122	3225	3.10	20240105	6300	-47.22	20230321	2690	23.61	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
54	20240321	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	10	2	0.30	363455545	108243	67.52	3365	3405	3315	4325	2335	3330	3357.77	2.60	0	-42298	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	942	13.86	0.63	12	0.38	241.00	5336.00	6300	20230321	-46.98	2690	20231031	24.16	5040	-33.73	20240122	3225	3.57	20240105	6300	-46.98	20230321	2690	24.16	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
55	20240321	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	10	2	0.30	325687195	96902	60.44	3365	3405	3320	4325	2335	3330	3361.00	2.60	0	-40730	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	942	13.86	0.63	12	0.34	241.00	5336.00	6300	20230321	-46.98	2690	20231031	24.16	5040	-33.73	20240122	3225	3.57	20240105	6300	-46.98	20230321	2690	24.16	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
56	20240321	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	65	2	1.95	139566255	41263	25.74	3365	3405	3365	4325	2335	3330	3382.36	2.60	0	2413	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	958	14.09	0.64	12	0.15	241.00	5336.00	6300	20230321	-46.11	2690	20231031	26.21	5040	-32.64	20240122	3225	5.27	20240105	6300	-46.11	20230321	2690	26.21	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
57	20240321	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	40	2	1.20	19494230	5786	3.61	3365	3385	3365	4325	2335	3330	3369.21	2.60	0	1321	3463	3396	3348	3281	3233	3372	3257	141	995	500	2060	5	1	28217081	951	13.98	0.63	12	0.02	241.00	5336.00	6300	20230321	-46.51	2690	20231031	25.28	5040	-33.13	20240122	3225	4.50	20240105	6300	-46.51	20230321	2690	25.28	20231031	1.99	N	054920	500	141 억		732906	N	N	0	N	00	N
58	20240320	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-50	5	-1.48	530061275	158964	99.01	3380	3415	3300	4390	2370	3380	3334.51	2.48	0	28417	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	940	13.82	0.62	12	0.56	241.00	5336.00	6300	20230321	-47.14	2690	20231031	23.79	5040	-33.93	20240122	3225	3.26	20240105	6300	-47.14	20230321	2690	23.79	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
59	20240320	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-55	5	-1.63	499742075	149846	93.33	3380	3415	3300	4390	2370	3380	3335.04	2.48	0	30214	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	938	13.80	0.62	12	0.53	241.00	5336.00	6300	20230321	-47.22	2690	20231031	23.61	5040	-34.03	20240122	3225	3.10	20240105	6300	-47.22	20230321	2690	23.61	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
60	20240320	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-50	5	-1.48	426095170	127628	79.49	3380	3415	3315	4390	2370	3380	3338.57	2.48	0	30909	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	940	13.82	0.62	12	0.45	241.00	5336.00	6300	20230321	-47.14	2690	20231031	23.79	5040	-33.93	20240122	3225	3.26	20240105	6300	-47.14	20230321	2690	23.79	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
61	20240320	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-50	5	-1.48	399682165	119702	74.56	3380	3415	3315	4390	2370	3380	3338.98	2.48	0	31657	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	940	13.82	0.62	12	0.42	241.00	5336.00	6300	20230321	-47.14	2690	20231031	23.79	5040	-33.93	20240122	3225	3.26	20240105	6300	-47.14	20230321	2690	23.79	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
62	20240320	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	-5	5	-0.15	216041275	64462	40.15	3380	3415	3325	4390	2370	3380	3351.45	2.48	0	8022	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	952	14.00	0.63	12	0.23	241.00	5336.00	6300	20230321	-46.43	2690	20231031	25.46	5040	-33.04	20240122	3225	4.65	20240105	6300	-46.43	20230321	2690	25.46	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
63	20240320	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-20	5	-0.59	181338450	54115	33.71	3380	3415	3325	4390	2370	3380	3350.98	2.48	0	13527	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	948	13.94	0.63	12	0.19	241.00	5336.00	6300	20230321	-46.67	2690	20231031	24.91	5040	-33.33	20240122	3225	4.19	20240105	6300	-46.67	20230321	2690	24.91	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
64	20240320	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-30	5	-0.89	128754150	38420	23.93	3380	3415	3325	4390	2370	3380	3351.23	2.48	0	6951	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	945	13.90	0.63	12	0.14	241.00	5336.00	6300	20230321	-46.83	2690	20231031	24.54	5040	-33.53	20240122	3225	3.88	20240105	6300	-46.83	20230321	2690	24.54	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
65	20240320	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-15	5	-0.44	10146615	3006	1.87	3380	3400	3360	4390	2370	3380	3375.45	2.48	0	667	3560	3470	3410	3320	3260	3440	3290	141	1010	500	2090	5	1	28217081	950	13.96	0.63	12	0.01	241.00	5336.00	6300	20230321	-46.59	2690	20231031	25.09	5040	-33.23	20240122	3225	4.34	20240105	6300	-46.59	20230321	2690	25.09	20231031	1.99	N	054920	500	141 억		700307	N	N	0	N	00	N
66	20240319	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	-95	5	-2.73	540603240	159744	178.18	3475	3500	3350	4515	2435	3475	3384.19	2.45	0	9087	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	954	14.02	0.63	12	0.57	241.00	5336.00	6300	20230321	-46.35	2690	20231031	25.65	5040	-32.94	20240122	3225	4.81	20240105	6300	-46.35	20230321	2690	25.65	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
67	20240319	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	-110	5	-3.17	510017105	150668	168.05	3475	3500	3350	4515	2435	3475	3385.04	2.45	0	6433	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	950	13.96	0.63	12	0.53	241.00	5336.00	6300	20230321	-46.59	2690	20231031	25.09	5040	-33.23	20240122	3225	4.34	20240105	6300	-46.59	20230321	2690	25.09	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
68	20240319	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-105	5	-3.02	438162155	129260	144.18	3475	3500	3350	4515	2435	3475	3389.77	2.45	0	4523	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	951	13.98	0.63	12	0.46	241.00	5336.00	6300	20230321	-46.51	2690	20231031	25.28	5040	-33.13	20240122	3225	4.50	20240105	6300	-46.51	20230321	2690	25.28	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
69	20240319	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	-105	5	-3.02	371343575	109365	121.99	3475	3500	3355	4515	2435	3475	3395.45	2.45	0	1698	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	951	13.98	0.63	12	0.39	241.00	5336.00	6300	20230321	-46.51	2690	20231031	25.28	5040	-33.13	20240122	3225	4.50	20240105	6300	-46.51	20230321	2690	25.28	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
70	20240319	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3385	-90	5	-2.59	289279040	85012	94.82	3475	3500	3370	4515	2435	3475	3402.80	2.45	0	7853	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	955	14.05	0.63	12	0.30	241.00	5336.00	6300	20230321	-46.27	2690	20231031	25.84	5040	-32.84	20240122	3225	4.96	20240105	6300	-46.27	20230321	2690	25.84	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
71	20240319	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-85	5	-2.45	242210925	71093	79.30	3475	3500	3370	4515	2435	3475	3406.96	2.45	0	5275	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	957	14.07	0.64	12	0.25	241.00	5336.00	6300	20230321	-46.19	2690	20231031	26.02	5040	-32.74	20240122	3225	5.12	20240105	6300	-46.19	20230321	2690	26.02	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
72	20240319	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-40	5	-1.15	190619250	55908	62.36	3475	3500	3370	4515	2435	3475	3409.52	2.45	0	4681	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	969	14.25	0.64	12	0.20	241.00	5336.00	6300	20230321	-45.48	2690	20231031	27.70	5040	-31.85	20240122	3225	6.51	20240105	6300	-45.48	20230321	2690	27.70	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
73	20240319	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-25	5	-0.72	32500555	9433	10.52	3475	3475	3415	4515	2435	3475	3445.41	2.45	0	-643	3531	3502	3461	3432	3391	3517	3447	141	1040	500	2150	5	1	28217081	973	14.32	0.65	12	0.03	241.00	5336.00	6300	20230321	-45.24	2690	20231031	28.25	5040	-31.55	20240122	3225	6.98	20240105	6300	-45.24	20230321	2690	28.25	20231031	2.01	N	054920	500	141 억		692713	N	N	0	N	00	N
74	20240318	160532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	5	2	0.14	307945670	89368	84.48	3470	3490	3420	4510	2430	3470	3445.32	2.42	0	10080	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	981	14.42	0.65	12	0.32	241.00	5336.00	6300	20230321	-44.84	2690	20231031	29.18	5040	-31.05	20240122	3225	7.75	20240105	6300	-44.84	20230321	2690	29.18	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
75	20240318	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-20	5	-0.58	283305435	82262	77.76	3470	3490	3420	4510	2430	3470	3443.94	2.42	0	10763	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	973	14.32	0.65	12	0.29	241.00	5336.00	6300	20230321	-45.24	2690	20231031	28.25	5040	-31.55	20240122	3225	6.98	20240105	6300	-45.24	20230321	2690	28.25	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
76	20240318	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-35	5	-1.01	249989265	72560	68.59	3470	3490	3420	4510	2430	3470	3445.28	2.42	0	6418	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	969	14.25	0.64	12	0.26	241.00	5336.00	6300	20230321	-45.48	2690	20231031	27.70	5040	-31.85	20240122	3225	6.51	20240105	6300	-45.48	20230321	2690	27.70	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
77	20240318	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-30	5	-0.86	163726920	47436	44.84	3470	3490	3430	4510	2430	3470	3451.53	2.42	0	-399	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	971	14.27	0.64	12	0.17	241.00	5336.00	6300	20230321	-45.40	2690	20231031	27.88	5040	-31.75	20240122	3225	6.67	20240105	6300	-45.40	20230321	2690	27.88	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
78	20240318	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-30	5	-0.86	136937885	39660	37.49	3470	3490	3430	4510	2430	3470	3452.80	2.42	0	2068	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	971	14.27	0.64	12	0.14	241.00	5336.00	6300	20230321	-45.40	2690	20231031	27.88	5040	-31.75	20240122	3225	6.67	20240105	6300	-45.40	20230321	2690	27.88	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
79	20240318	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	10	2	0.29	94779110	27404	25.91	3470	3490	3430	4510	2430	3470	3458.59	2.42	0	-355	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	982	14.44	0.65	12	0.10	241.00	5336.00	6300	20230321	-44.76	2690	20231031	29.37	5040	-30.95	20240122	3225	7.91	20240105	6300	-44.76	20230321	2690	29.37	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
80	20240318	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-15	5	-0.43	57117385	16506	15.60	3470	3490	3430	4510	2430	3470	3460.40	2.42	0	372	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	975	14.34	0.65	12	0.06	241.00	5336.00	6300	20230321	-45.16	2690	20231031	28.44	5040	-31.45	20240122	3225	7.13	20240105	6300	-45.16	20230321	2690	28.44	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
81	20240318	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-15	5	-0.43	3880365	1118	1.06	3470	3490	3455	4510	2430	3470	3470.81	2.42	0	-763	3550	3510	3460	3420	3370	3530	3440	141	1040	500	2150	5	1	28217081	975	14.34	0.65	12	0.00	241.00	5336.00	6300	20230321	-45.16	2690	20231031	28.44	5040	-31.45	20240122	3225	7.13	20240105	6300	-45.16	20230321	2690	28.44	20231031	2.05	N	054920	500	141 억		682576	N	N	0	N	00	N
82	20240315	160526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	20	2	0.58	364139640	105470	35.97	3450	3500	3410	4485	2415	3450	3452.49	2.45	0	-7560	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	979	14.40	0.65	12	0.37	241.00	5336.00	6300	20230321	-44.92	2690	20231031	29.00	5040	-31.15	20240122	3225	7.60	20240105	6300	-44.92	20230321	2690	29.00	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
83	20240315	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	5	2	0.14	341873425	99043	33.78	3450	3500	3410	4485	2415	3450	3451.77	2.45	0	-8288	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	975	14.34	0.65	12	0.35	241.00	5336.00	6300	20230321	-45.16	2690	20231031	28.44	5040	-31.45	20240122	3225	7.13	20240105	6300	-45.16	20230321	2690	28.44	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
84	20240315	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	0	3	0.00	315858870	91482	31.20	3450	3500	3410	4485	2415	3450	3452.69	2.45	0	-10325	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	973	14.32	0.65	12	0.32	241.00	5336.00	6300	20230321	-45.24	2690	20231031	28.25	5040	-31.55	20240122	3225	6.98	20240105	6300	-45.24	20230321	2690	28.25	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
85	20240315	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	10	2	0.29	250556425	72607	24.76	3450	3500	3410	4485	2415	3450	3450.86	2.45	0	-12889	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	976	14.36	0.65	12	0.26	241.00	5336.00	6300	20230321	-45.08	2690	20231031	28.62	5040	-31.35	20240122	3225	7.29	20240105	6300	-45.08	20230321	2690	28.62	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
86	20240315	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	0	3	0.00	216102010	62594	21.35	3450	3500	3410	4485	2415	3450	3452.44	2.45	0	-12853	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	973	14.32	0.65	12	0.22	241.00	5336.00	6300	20230321	-45.24	2690	20231031	28.25	5040	-31.55	20240122	3225	6.98	20240105	6300	-45.24	20230321	2690	28.25	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
87	20240315	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	20	2	0.58	160948515	46629	15.90	3450	3500	3410	4485	2415	3450	3451.68	2.45	0	-1262	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	979	14.40	0.65	12	0.17	241.00	5336.00	6300	20230321	-44.92	2690	20231031	29.00	5040	-31.15	20240122	3225	7.60	20240105	6300	-44.92	20230321	2690	29.00	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
88	20240315	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	35	2	1.01	92830460	27037	9.22	3450	3485	3410	4485	2415	3450	3433.46	2.45	0	-3426	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	983	14.46	0.65	12	0.10	241.00	5336.00	6300	20230321	-44.68	2690	20231031	29.55	5040	-30.85	20240122	3225	8.06	20240105	6300	-44.68	20230321	2690	29.55	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
89	20240315	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-15	5	-0.43	20990850	6110	2.08	3450	3450	3410	4485	2415	3450	3435.47	2.45	0	-3248	3793	3621	3528	3356	3263	3575	3310	141	1035	500	2130	5	1	28217081	969	14.25	0.64	12	0.02	241.00	5336.00	6300	20230321	-45.48	2690	20231031	27.70	5040	-31.85	20240122	3225	6.51	20240105	6300	-45.48	20230321	2690	27.70	20231031	2.03	N	054920	500	141 억		690121	N	N	0	N	00	N
90	20240314	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-180	5	-4.96	1016257425	291487	210.61	3685	3700	3435	4715	2545	3630	3486.65	2.49	0	-10736	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	973	14.32	0.65	12	1.03	241.00	5336.00	6300	20230321	-45.24	2690	20231031	28.25	5040	-31.55	20240122	3225	6.98	20240105	6300	-45.24	20230321	2690	28.25	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
91	20240314	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-145	5	-3.99	906350605	259734	187.67	3685	3700	3435	4715	2545	3630	3489.53	2.49	0	-12834	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	983	14.46	0.65	12	0.92	241.00	5336.00	6300	20230321	-44.68	2690	20231031	29.55	5040	-30.85	20240122	3225	8.06	20240105	6300	-44.68	20230321	2690	29.55	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
92	20240314	140524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-140	5	-3.86	817562140	234218	169.23	3685	3700	3435	4715	2545	3630	3490.60	2.49	0	-12779	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	985	14.48	0.65	12	0.83	241.00	5336.00	6300	20230321	-44.60	2690	20231031	29.74	5040	-30.75	20240122	3225	8.22	20240105	6300	-44.60	20230321	2690	29.74	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
93	20240314	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	-165	5	-4.55	705960820	202153	146.07	3685	3700	3435	4715	2545	3630	3492.21	2.49	0	-13514	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	978	14.38	0.65	12	0.72	241.00	5336.00	6300	20230321	-45.00	2690	20231031	28.81	5040	-31.25	20240122	3225	7.44	20240105	6300	-45.00	20230321	2690	28.81	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
94	20240314	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-155	5	-4.27	364185385	103101	74.50	3685	3700	3470	4715	2545	3630	3532.32	2.49	0	-39919	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	981	14.42	0.65	12	0.37	241.00	5336.00	6300	20230321	-44.84	2690	20231031	29.18	5040	-31.05	20240122	3225	7.75	20240105	6300	-44.84	20230321	2690	29.18	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
95	20240314	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-125	5	-3.44	260843765	73503	53.11	3685	3700	3490	4715	2545	3630	3548.75	2.49	0	-34640	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	989	14.54	0.66	12	0.26	241.00	5336.00	6300	20230321	-44.37	2690	20231031	30.30	5040	-30.46	20240122	3225	8.68	20240105	6300	-44.37	20230321	2690	30.30	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
96	20240314	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-85	5	-2.34	153939360	43024	31.09	3685	3700	3525	4715	2545	3630	3577.99	2.49	0	-25004	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	1000	14.71	0.66	12	0.15	241.00	5336.00	6300	20230321	-43.73	2690	20231031	31.78	5040	-29.66	20240122	3225	9.92	20240105	6300	-43.73	20230321	2690	31.78	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
97	20240314	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	10	2	0.28	11146810	3047	2.20	3685	3700	3635	4715	2545	3630	3658.29	2.49	0	-1552	3726	3677	3601	3552	3476	3702	3577	141	1085	500	2250	5	1	28217081	1027	15.10	0.68	12	0.01	241.00	5336.00	6300	20230321	-42.22	2690	20231031	35.32	5040	-27.78	20240122	3225	12.87	20240105	6300	-42.22	20230321	2690	35.32	20231031	2.03	N	054920	500	141 억		702248	N	N	0	N	00	N
98	20240313	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	105	2	2.98	495507125	137521	91.35	3570	3650	3525	4580	2470	3525	3603.10	2.63	0	-38704	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1024	15.06	0.68	12	0.49	241.00	5336.00	6300	20230321	-42.38	2690	20231031	34.94	5040	-27.98	20240122	3225	12.56	20240105	6300	-42.38	20230321	2690	34.94	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
99	20240313	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	95	2	2.70	471024315	130773	86.87	3570	3650	3525	4580	2470	3525	3601.85	2.63	0	-37961	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1021	15.02	0.68	12	0.46	241.00	5336.00	6300	20230321	-42.54	2690	20231031	34.57	5040	-28.17	20240122	3225	12.25	20240105	6300	-42.54	20230321	2690	34.57	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
100	20240313	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	75	2	2.13	452618550	125674	83.48	3570	3650	3525	4580	2470	3525	3601.53	2.63	0	-36999	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1016	14.94	0.67	12	0.45	241.00	5336.00	6300	20230321	-42.86	2690	20231031	33.83	5040	-28.57	20240122	3225	11.63	20240105	6300	-42.86	20230321	2690	33.83	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
101	20240313	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	85	2	2.41	386703590	107338	71.30	3570	3650	3525	4580	2470	3525	3602.67	2.63	0	-27626	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1019	14.98	0.68	12	0.38	241.00	5336.00	6300	20230321	-42.70	2690	20231031	34.20	5040	-28.37	20240122	3225	11.94	20240105	6300	-42.70	20230321	2690	34.20	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
102	20240313	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	105	2	2.98	345151575	95863	63.68	3570	3650	3525	4580	2470	3525	3600.47	2.63	0	-22302	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1024	15.06	0.68	12	0.34	241.00	5336.00	6300	20230321	-42.38	2690	20231031	34.94	5040	-27.98	20240122	3225	12.56	20240105	6300	-42.38	20230321	2690	34.94	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
103	20240313	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	105	2	2.98	239839935	66878	44.43	3570	3650	3525	4580	2470	3525	3586.23	2.63	0	-5125	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1024	15.06	0.68	12	0.24	241.00	5336.00	6300	20230321	-42.38	2690	20231031	34.94	5040	-27.98	20240122	3225	12.56	20240105	6300	-42.38	20230321	2690	34.94	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
104	20240313	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	45	2	1.28	96832570	27265	18.11	3570	3590	3525	4580	2470	3525	3551.53	2.63	0	4379	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1007	14.81	0.67	12	0.10	241.00	5336.00	6300	20230321	-43.33	2690	20231031	32.71	5040	-29.17	20240122	3225	10.70	20240105	6300	-43.33	20230321	2690	32.71	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
105	20240313	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	20	2	0.57	14349080	4055	2.69	3570	3570	3525	4580	2470	3525	3538.61	2.63	0	-1538	3688	3606	3548	3466	3408	3577	3437	141	1055	500	2180	5	1	28217081	1000	14.71	0.66	12	0.01	241.00	5336.00	6300	20230321	-43.73	2690	20231031	31.78	5040	-29.66	20240122	3225	9.92	20240105	6300	-43.73	20230321	2690	31.78	20231031	2.05	N	054920	500	141 억		740952	N	N	0	N	00	N
106	20240312	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-40	5	-1.12	522422200	148100	110.83	3630	3630	3490	4630	2500	3565	3527.51	2.62	0	2044	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	995	14.63	0.66	12	0.52	241.00	5336.00	6300	20230321	-44.05	2690	20231031	31.04	5040	-30.06	20240122	3225	9.30	20240105	6300	-44.05	20230321	2690	31.04	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
107	20240312	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-50	5	-1.40	489460200	138737	103.82	3630	3630	3490	4630	2500	3565	3527.97	2.62	0	2124	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	992	14.59	0.66	12	0.49	241.00	5336.00	6300	20230321	-44.21	2690	20231031	30.67	5040	-30.26	20240122	3225	8.99	20240105	6300	-44.21	20230321	2690	30.67	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
108	20240312	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-50	5	-1.40	456352970	129319	96.77	3630	3630	3490	4630	2500	3565	3528.89	2.62	0	934	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	992	14.59	0.66	12	0.46	241.00	5336.00	6300	20230321	-44.21	2690	20231031	30.67	5040	-30.26	20240122	3225	8.99	20240105	6300	-44.21	20230321	2690	30.67	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
109	20240312	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-40	5	-1.12	434304645	123054	92.09	3630	3630	3490	4630	2500	3565	3529.38	2.62	0	3680	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	995	14.63	0.66	12	0.44	241.00	5336.00	6300	20230321	-44.05	2690	20231031	31.04	5040	-30.06	20240122	3225	9.30	20240105	6300	-44.05	20230321	2690	31.04	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
110	20240312	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-50	5	-1.40	384288115	108805	81.42	3630	3630	3490	4630	2500	3565	3531.90	2.62	0	3626	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	992	14.59	0.66	12	0.39	241.00	5336.00	6300	20230321	-44.21	2690	20231031	30.67	5040	-30.26	20240122	3225	8.99	20240105	6300	-44.21	20230321	2690	30.67	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
111	20240312	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-5	5	-0.14	250831775	70911	53.07	3630	3630	3490	4630	2500	3565	3537.28	2.62	0	-705	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	1005	14.77	0.67	12	0.25	241.00	5336.00	6300	20230321	-43.49	2690	20231031	32.34	5040	-29.37	20240122	3225	10.39	20240105	6300	-43.49	20230321	2690	32.34	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
112	20240312	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-10	5	-0.28	206854380	58550	43.82	3630	3630	3490	4630	2500	3565	3532.95	2.62	0	1846	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	1003	14.75	0.67	12	0.21	241.00	5336.00	6300	20230321	-43.57	2690	20231031	32.16	5040	-29.46	20240122	3225	10.23	20240105	6300	-43.57	20230321	2690	32.16	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
113	20240312	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	15	2	0.42	15266915	4263	3.19	3630	3630	3550	4630	2500	3565	3581.26	2.62	0	-3541	3701	3632	3596	3527	3491	3615	3510	141	1065	500	2210	5	1	28217081	1010	14.85	0.67	12	0.02	241.00	5336.00	6300	20230321	-43.17	2690	20231031	33.09	5040	-28.97	20240122	3225	11.01	20240105	6300	-43.17	20230321	2690	33.09	20231031	2.10	N	054920	500	141 억		738910	N	N	0	N	00	N
114	20240311	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-55	5	-1.52	479058495	133294	79.24	3625	3665	3560	4705	2535	3620	3594.00	2.64	0	-5019	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1006	14.79	0.67	12	0.47	241.00	5336.00	6300	20230321	-43.41	2690	20231031	32.53	5040	-29.27	20240122	3225	10.54	20240105	6300	-43.41	20230321	2690	32.53	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
115	20240311	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-45	5	-1.24	416714020	115830	68.86	3625	3665	3560	4705	2535	3620	3597.63	2.64	0	-4802	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1009	14.83	0.67	12	0.41	241.00	5336.00	6300	20230321	-43.25	2690	20231031	32.90	5040	-29.07	20240122	3225	10.85	20240105	6300	-43.25	20230321	2690	32.90	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
116	20240311	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-40	5	-1.10	328311465	91083	54.15	3625	3665	3570	4705	2535	3620	3604.53	2.64	0	-8370	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1010	14.85	0.67	12	0.32	241.00	5336.00	6300	20230321	-43.17	2690	20231031	33.09	5040	-28.97	20240122	3225	11.01	20240105	6300	-43.17	20230321	2690	33.09	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
117	20240311	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-25	5	-0.69	277784545	76996	45.77	3625	3665	3570	4705	2535	3620	3607.78	2.64	0	-6054	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1014	14.92	0.67	12	0.27	241.00	5336.00	6300	20230321	-42.94	2690	20231031	33.64	5040	-28.67	20240122	3225	11.47	20240105	6300	-42.94	20230321	2690	33.64	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
118	20240311	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-15	5	-0.41	247557620	68602	40.78	3625	3665	3570	4705	2535	3620	3608.61	2.64	0	-3772	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1017	14.96	0.68	12	0.24	241.00	5336.00	6300	20230321	-42.78	2690	20231031	34.01	5040	-28.47	20240122	3225	11.78	20240105	6300	-42.78	20230321	2690	34.01	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
119	20240311	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-20	5	-0.55	213981930	59279	35.24	3625	3665	3570	4705	2535	3620	3609.74	2.64	0	-835	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1016	14.94	0.67	12	0.21	241.00	5336.00	6300	20230321	-42.86	2690	20231031	33.83	5040	-28.57	20240122	3225	11.63	20240105	6300	-42.86	20230321	2690	33.83	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
120	20240311	100501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	5	2	0.14	95527385	26391	15.69	3625	3665	3570	4705	2535	3620	3619.70	2.64	0	-12	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1023	15.04	0.68	12	0.09	241.00	5336.00	6300	20230321	-42.46	2690	20231031	34.76	5040	-28.08	20240122	3225	12.40	20240105	6300	-42.46	20230321	2690	34.76	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
121	20240311	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-25	5	-0.69	17905965	4973	2.96	3625	3630	3570	4705	2535	3620	3600.64	2.64	0	-1962	3790	3705	3655	3570	3520	3680	3545	141	1085	500	2240	5	1	28217081	1014	14.92	0.67	12	0.02	241.00	5336.00	6300	20230321	-42.94	2690	20231031	33.64	5040	-28.67	20240122	3225	11.47	20240105	6300	-42.94	20230321	2690	33.64	20231031	2.11	N	054920	500	141 억		743805	N	N	0	N	00	N
122	20240308	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-80	5	-2.16	607249620	166254	104.70	3700	3740	3605	4810	2590	3700	3652.65	2.58	0	15197	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1021	15.02	0.68	12	0.59	241.00	5336.00	6300	20230321	-42.54	2690	20231031	34.57	5040	-28.17	20240122	3225	12.25	20240105	6300	-42.54	20230321	2690	34.57	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
123	20240308	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-70	5	-1.89	553154000	151331	95.31	3700	3740	3605	4810	2590	3700	3655.26	2.58	0	12701	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1024	15.06	0.68	12	0.54	241.00	5336.00	6300	20230321	-42.38	2690	20231031	34.94	5040	-27.98	20240122	3225	12.56	20240105	6300	-42.38	20230321	2690	34.94	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
124	20240308	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-80	5	-2.16	477327220	130425	82.14	3700	3740	3605	4810	2590	3700	3659.78	2.58	0	1581	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1021	15.02	0.68	12	0.46	241.00	5336.00	6300	20230321	-42.54	2690	20231031	34.57	5040	-28.17	20240122	3225	12.25	20240105	6300	-42.54	20230321	2690	34.57	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
125	20240308	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-65	5	-1.76	391221375	106628	67.15	3700	3740	3605	4810	2590	3700	3669.03	2.58	0	1342	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1026	15.08	0.68	12	0.38	241.00	5336.00	6300	20230321	-42.30	2690	20231031	35.13	5040	-27.88	20240122	3225	12.71	20240105	6300	-42.30	20230321	2690	35.13	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
126	20240308	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-80	5	-2.16	326717430	88894	55.98	3700	3740	3605	4810	2590	3700	3675.36	2.58	0	-6311	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1021	15.02	0.68	12	0.32	241.00	5336.00	6300	20230321	-42.54	2690	20231031	34.57	5040	-28.17	20240122	3225	12.25	20240105	6300	-42.54	20230321	2690	34.57	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
127	20240308	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	5	2	0.14	167656435	45339	28.55	3700	3740	3660	4810	2590	3700	3697.84	2.58	0	4305	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1045	15.37	0.69	12	0.16	241.00	5336.00	6300	20230321	-41.19	2690	20231031	37.73	5040	-26.49	20240122	3225	14.88	20240105	6300	-41.19	20230321	2690	37.73	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
128	20240308	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	20	2	0.54	86479950	23330	14.69	3700	3740	3660	4810	2590	3700	3706.81	2.58	0	-1447	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1050	15.44	0.70	12	0.08	241.00	5336.00	6300	20230321	-40.95	2690	20231031	38.29	5040	-26.19	20240122	3225	15.35	20240105	6300	-40.95	20230321	2690	38.29	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
129	20240308	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	35	2	0.95	21215610	5742	3.62	3700	3740	3660	4810	2590	3700	3694.81	2.58	0	1806	3886	3792	3726	3632	3566	3760	3600	141	1110	500	2290	5	1	28217081	1054	15.50	0.70	12	0.02	241.00	5336.00	6300	20230321	-40.71	2690	20231031	38.85	5040	-25.89	20240122	3225	15.81	20240105	6300	-40.71	20230321	2690	38.85	20231031	2.11	N	054920	500	141 억		727220	N	N	0	N	00	N
130	20240307	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-60	5	-1.60	585529410	157870	132.99	3760	3820	3660	4885	2635	3760	3708.93	2.54	0	11709	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1044	15.35	0.69	12	0.56	241.00	5336.00	6300	20230321	-41.27	2690	20231031	37.55	5040	-26.59	20240122	3225	14.73	20240105	6300	-41.27	20230321	2690	37.55	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
131	20240307	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-75	5	-1.99	569146155	153438	129.26	3760	3820	3660	4885	2635	3760	3709.29	2.54	0	13477	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1040	15.29	0.69	12	0.54	241.00	5336.00	6300	20230321	-41.51	2690	20231031	36.99	5040	-26.88	20240122	3225	14.26	20240105	6300	-41.51	20230321	2690	36.99	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
132	20240307	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-60	5	-1.60	483616345	130221	109.70	3760	3820	3685	4885	2635	3760	3713.81	2.54	0	17910	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1044	15.35	0.69	12	0.46	241.00	5336.00	6300	20230321	-41.27	2690	20231031	37.55	5040	-26.59	20240122	3225	14.73	20240105	6300	-41.27	20230321	2690	37.55	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
133	20240307	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-20	5	-0.53	413658425	111374	93.82	3760	3820	3685	4885	2635	3760	3714.14	2.54	0	16598	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1055	15.52	0.70	12	0.39	241.00	5336.00	6300	20230321	-40.63	2690	20231031	39.03	5040	-25.79	20240122	3225	15.97	20240105	6300	-40.63	20230321	2690	39.03	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
134	20240307	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-50	5	-1.33	305847995	82257	69.29	3760	3820	3685	4885	2635	3760	3718.20	2.54	0	17997	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1047	15.39	0.70	12	0.29	241.00	5336.00	6300	20230321	-41.11	2690	20231031	37.92	5040	-26.39	20240122	3225	15.04	20240105	6300	-41.11	20230321	2690	37.92	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
135	20240307	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-5	5	-0.13	266257715	71641	60.35	3760	3820	3685	4885	2635	3760	3716.55	2.54	0	19514	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1060	15.58	0.70	12	0.25	241.00	5336.00	6300	20230321	-40.40	2690	20231031	39.59	5040	-25.50	20240122	3225	16.43	20240105	6300	-40.40	20230321	2690	39.59	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
136	20240307	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-40	5	-1.06	156499295	42114	35.48	3760	3820	3685	4885	2635	3760	3716.09	2.54	0	9548	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1050	15.44	0.70	12	0.15	241.00	5336.00	6300	20230321	-40.95	2690	20231031	38.29	5040	-26.19	20240122	3225	15.35	20240105	6300	-40.95	20230321	2690	38.29	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
137	20240307	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	40	2	1.06	9866090	2615	2.20	3760	3820	3760	4885	2635	3760	3772.88	2.54	0	-89	3960	3860	3780	3680	3600	3820	3640	141	1125	500	2330	5	1	28217081	1072	15.77	0.71	12	0.01	241.00	5336.00	6300	20230321	-39.68	2690	20231031	41.26	5040	-24.60	20240122	3225	17.83	20240105	6300	-39.68	20230321	2690	41.26	20231031	2.10	N	054920	500	141 억		715512	N	N	0	N	00	N
138	20240306	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	0	3	0.00	440349315	116315	74.95	3850	3880	3700	4885	2635	3760	3786.09	2.58	0	-11525	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1061	15.60	0.70	12	0.41	241.00	5336.00	6300	20230321	-40.32	2690	20231031	39.78	5040	-25.40	20240122	3225	16.59	20240105	6300	-40.32	20230321	2690	39.78	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
139	20240306	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	10	2	0.27	399270650	105400	67.92	3850	3880	3700	4885	2635	3760	3788.24	2.58	0	-11238	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1064	15.64	0.71	12	0.37	241.00	5336.00	6300	20230321	-40.16	2690	20231031	40.15	5040	-25.20	20240122	3225	16.90	20240105	6300	-40.16	20230321	2690	40.15	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
140	20240306	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	25	2	0.66	361546185	95389	61.47	3850	3880	3700	4885	2635	3760	3790.34	2.58	0	-7405	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1068	15.71	0.71	12	0.34	241.00	5336.00	6300	20230321	-39.92	2690	20231031	40.71	5040	-24.90	20240122	3225	17.36	20240105	6300	-39.92	20230321	2690	40.71	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
141	20240306	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	40	2	1.06	311972760	82269	53.01	3850	3880	3700	4885	2635	3760	3792.24	2.58	0	1206	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1072	15.77	0.71	12	0.29	241.00	5336.00	6300	20230321	-39.68	2690	20231031	41.26	5040	-24.60	20240122	3225	17.83	20240105	6300	-39.68	20230321	2690	41.26	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
142	20240306	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	60	2	1.60	281440870	74228	47.83	3850	3880	3700	4885	2635	3760	3791.72	2.58	0	2900	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1078	15.85	0.72	12	0.26	241.00	5336.00	6300	20230321	-39.37	2690	20231031	42.01	5040	-24.21	20240122	3225	18.45	20240105	6300	-39.37	20230321	2690	42.01	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
143	20240306	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	40	2	1.06	207975435	55112	35.51	3850	3850	3700	4885	2635	3760	3773.77	2.58	0	3292	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1072	15.77	0.71	12	0.20	241.00	5336.00	6300	20230321	-39.68	2690	20231031	41.26	5040	-24.60	20240122	3225	17.83	20240105	6300	-39.68	20230321	2690	41.26	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
144	20240306	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	50	2	1.33	160017735	42461	27.36	3850	3850	3700	4885	2635	3760	3768.65	2.58	0	311	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1075	15.81	0.71	12	0.15	241.00	5336.00	6300	20230321	-39.52	2690	20231031	41.64	5040	-24.40	20240122	3225	18.14	20240105	6300	-39.52	20230321	2690	41.64	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
145	20240306	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-20	5	-0.53	65430300	17387	11.20	3850	3850	3700	4885	2635	3760	3763.24	2.58	0	-7060	3936	3847	3801	3712	3666	3825	3690	141	1125	500	2330	5	1	28217081	1055	15.52	0.70	12	0.06	241.00	5336.00	6300	20230321	-40.63	2690	20231031	39.03	5040	-25.79	20240122	3225	15.97	20240105	6300	-40.63	20230321	2690	39.03	20231031	2.12	N	054920	500	141 억		726754	N	N	0	N	00	N
146	20240305	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-100	5	-2.59	583226895	153535	152.63	3815	3890	3755	5010	2705	3860	3798.72	2.59	0	-804	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1061	15.60	0.70	12	0.54	241.00	5336.00	6300	20230321	-40.32	2690	20231031	39.78	5040	-25.40	20240122	3225	16.59	20240105	6300	-40.32	20230321	2690	39.78	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
147	20240305	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-85	5	-2.20	560845115	147586	146.72	3815	3890	3755	5010	2705	3860	3800.12	2.59	0	-631	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1065	15.66	0.71	12	0.52	241.00	5336.00	6300	20230321	-40.08	2690	20231031	40.33	5040	-25.10	20240122	3225	17.05	20240105	6300	-40.08	20230321	2690	40.33	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
148	20240305	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-105	5	-2.72	518367300	136297	135.49	3815	3890	3755	5010	2705	3860	3803.22	2.59	0	-2415	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1060	15.58	0.70	12	0.48	241.00	5336.00	6300	20230321	-40.40	2690	20231031	39.59	5040	-25.50	20240122	3225	16.43	20240105	6300	-40.40	20230321	2690	39.59	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
149	20240305	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-75	5	-1.94	414691975	108757	108.12	3815	3890	3765	5010	2705	3860	3813.01	2.59	0	-7487	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1068	15.71	0.71	12	0.39	241.00	5336.00	6300	20230321	-39.92	2690	20231031	40.71	5040	-24.90	20240122	3225	17.36	20240105	6300	-39.92	20230321	2690	40.71	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
150	20240305	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	-70	5	-1.81	318412290	83259	82.77	3815	3890	3780	5010	2705	3860	3824.36	2.59	0	-17265	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1069	15.73	0.71	12	0.30	241.00	5336.00	6300	20230321	-39.84	2690	20231031	40.89	5040	-24.80	20240122	3225	17.52	20240105	6300	-39.84	20230321	2690	40.89	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
151	20240305	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-35	5	-0.91	172041890	44735	44.47	3815	3890	3815	5010	2705	3860	3845.80	2.59	0	-10108	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1079	15.87	0.72	12	0.16	241.00	5336.00	6300	20230321	-39.29	2690	20231031	42.19	5040	-24.11	20240122	3225	18.60	20240105	6300	-39.29	20230321	2690	42.19	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
152	20240305	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	10	2	0.26	128220600	33313	33.12	3815	3890	3815	5010	2705	3860	3848.97	2.59	0	-3996	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1092	16.06	0.73	12	0.12	241.00	5336.00	6300	20230321	-38.57	2690	20231031	43.87	5040	-23.21	20240122	3225	20.00	20240105	6300	-38.57	20230321	2690	43.87	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
153	20240305	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-20	5	-0.52	15465095	4038	4.01	3815	3875	3815	5010	2705	3860	3829.89	2.59	0	1295	3986	3922	3876	3812	3766	3955	3845	141	1150	500	2390	5	1	28217081	1084	15.93	0.72	12	0.01	241.00	5336.00	6300	20230321	-39.05	2690	20231031	42.75	5040	-23.81	20240122	3225	19.07	20240105	6300	-39.05	20230321	2690	42.75	20231031	2.20	N	054920	500	141 억		729511	N	N	0	N	00	N
154	20240304	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	20	2	0.52	384780180	99324	53.56	3840	3940	3830	4990	2690	3840	3874.21	2.66	0	-19061	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1089	16.02	0.72	12	0.35	241.00	5336.00	6330	20230224	-39.02	2690	20231031	43.49	5040	-23.41	20240122	3225	19.69	20240105	6300	-38.73	20230321	2690	43.49	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
155	20240304	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	10	2	0.26	356978430	92117	49.68	3840	3940	3830	4990	2690	3840	3875.27	2.66	0	-16976	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1086	15.98	0.72	12	0.33	241.00	5336.00	6330	20230224	-39.18	2690	20231031	43.12	5040	-23.61	20240122	3225	19.38	20240105	6300	-38.89	20230321	2690	43.12	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
156	20240304	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	0	3	0.00	308191950	79442	42.84	3840	3940	3830	4990	2690	3840	3879.46	2.66	0	-10397	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1084	15.93	0.72	12	0.28	241.00	5336.00	6330	20230224	-39.34	2690	20231031	42.75	5040	-23.81	20240122	3225	19.07	20240105	6300	-39.05	20230321	2690	42.75	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
157	20240304	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	35	2	0.91	263934395	67923	36.63	3840	3940	3840	4990	2690	3840	3885.79	2.66	0	-4765	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1093	16.08	0.73	12	0.24	241.00	5336.00	6330	20230224	-38.78	2690	20231031	44.05	5040	-23.12	20240122	3225	20.16	20240105	6300	-38.49	20230321	2690	44.05	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
158	20240304	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	10	2	0.26	230291195	59203	31.93	3840	3940	3840	4990	2690	3840	3889.86	2.66	0	-1573	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1086	15.98	0.72	12	0.21	241.00	5336.00	6330	20230224	-39.18	2690	20231031	43.12	5040	-23.61	20240122	3225	19.38	20240105	6300	-38.89	20230321	2690	43.12	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
159	20240304	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	30	2	0.78	181203910	46461	25.06	3840	3940	3840	4990	2690	3840	3900.13	2.66	0	2983	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1092	16.06	0.73	12	0.16	241.00	5336.00	6330	20230224	-38.86	2690	20231031	43.87	5040	-23.21	20240122	3225	20.00	20240105	6300	-38.57	20230321	2690	43.87	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
160	20240304	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	75	2	1.95	146678525	37577	20.26	3840	3940	3840	4990	2690	3840	3903.41	2.66	0	3688	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1105	16.24	0.73	12	0.13	241.00	5336.00	6330	20230224	-38.15	2690	20231031	45.54	5040	-22.32	20240122	3225	21.40	20240105	6300	-37.86	20230321	2690	45.54	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N
161	20240304	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	70	2	1.82	28170625	7260	3.92	3840	3920	3840	4990	2690	3840	3880.25	2.66	0	5269	3993	3916	3858	3781	3723	3887	3752	141	1150	500	2380	5	1	28217081	1103	16.22	0.73	12	0.03	241.00	5336.00	6330	20230224	-38.23	2690	20231031	45.35	5040	-22.42	20240122	3225	21.24	20240105	6300	-37.94	20230321	2690	45.35	20231031	2.24	N	054920	500	141 억		749320	N	N	0	N	00	N