KissMeData/045340/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	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-100	5	-1.69	800363870	134956	77.69	5810	6140	5790	7700	4160	5930	5930.62	1.79	0	8394	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	499	13.19	2.28	12	1.58	442.00	2553.00	6340	20240325	-8.04	3790	20231020	53.83	6340	-8.04	20240325	4320	34.95	20240201	6340	-8.04	20240325	3790	53.83	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
3	20240329	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-90	5	-1.52	768148430	129439	74.51	5810	6140	5790	7700	4160	5930	5934.44	1.79	0	9355	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	500	13.21	2.29	12	1.51	442.00	2553.00	6340	20240325	-7.89	3790	20231020	54.09	6340	-7.89	20240325	4320	35.19	20240201	6340	-7.89	20240325	3790	54.09	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
4	20240329	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	734026770	123602	71.15	5810	6140	5790	7700	4160	5930	5938.63	1.79	0	10632	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	502	13.26	2.30	12	1.44	442.00	2553.00	6340	20240325	-7.57	3790	20231020	54.62	6340	-7.57	20240325	4320	35.65	20240201	6340	-7.57	20240325	3790	54.62	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
5	20240329	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-50	5	-0.84	609247820	102266	58.87	5810	6140	5790	7700	4160	5930	5957.48	1.79	0	9152	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	503	13.30	2.30	12	1.19	442.00	2553.00	6340	20240325	-7.26	3790	20231020	55.15	6340	-7.26	20240325	4320	36.11	20240201	6340	-7.26	20240325	3790	55.15	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
6	20240329	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	501738770	84077	48.40	5810	6140	5790	7700	4160	5930	5967.61	1.79	0	10700	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	508	13.44	2.33	12	0.98	442.00	2553.00	6340	20240325	-6.31	3790	20231020	56.73	6340	-6.31	20240325	4320	37.50	20240201	6340	-6.31	20240325	3790	56.73	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
7	20240329	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	60	2	1.01	434932680	72887	41.96	5810	6140	5790	7700	4160	5930	5967.22	1.79	0	13606	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	513	13.55	2.35	12	0.85	442.00	2553.00	6340	20240325	-5.52	3790	20231020	58.05	6340	-5.52	20240325	4320	38.66	20240201	6340	-5.52	20240325	3790	58.05	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
8	20240329	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	60	2	1.01	299041070	50343	28.98	5810	6140	5790	7700	4160	5930	5940.07	1.79	0	10166	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	513	13.55	2.35	12	0.59	442.00	2553.00	6340	20240325	-5.52	3790	20231020	58.05	6340	-5.52	20240325	4320	38.66	20240201	6340	-5.52	20240325	3790	58.05	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
9	20240329	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-40	5	-0.67	113952940	19449	11.20	5810	5920	5790	7700	4160	5930	5859.06	1.79	0	8444	6363	6146	5963	5746	5563	6255	5855	43	1770	500	4150	10	1	8558040	504	13.33	2.31	12	0.23	442.00	2553.00	6340	20240325	-7.10	3790	20231020	55.41	6340	-7.10	20240325	4320	36.34	20240201	6340	-7.10	20240325	3790	55.41	20231020	1.79	N	045340	500	42 억		153388	N	N	0	N	00	N
10	20240328	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	50	2	0.85	1032453320	173711	127.22	5840	6180	5780	7640	4120	5880	5943.51	1.96	0	-18531	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	507	13.42	2.32	12	2.03	442.00	2553.00	6340	20240325	-6.47	3790	20231020	56.46	6340	-6.47	20240325	4320	37.27	20240201	6340	-6.47	20240325	3790	56.46	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
11	20240328	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-20	5	-0.34	988917530	166313	121.80	5840	6180	5780	7640	4120	5880	5946.12	1.96	0	-15565	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	502	13.26	2.30	12	1.94	442.00	2553.00	6340	20240325	-7.57	3790	20231020	54.62	6340	-7.57	20240325	4320	35.65	20240201	6340	-7.57	20240325	3790	54.62	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
12	20240328	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	30	2	0.51	798459880	133912	98.07	5840	6180	5780	7640	4120	5880	5962.57	1.96	0	-13453	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	506	13.37	2.31	12	1.56	442.00	2553.00	6340	20240325	-6.78	3790	20231020	55.94	6340	-6.78	20240325	4320	36.81	20240201	6340	-6.78	20240325	3790	55.94	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
13	20240328	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	20	2	0.34	754408190	126462	92.62	5840	6180	5780	7640	4120	5880	5965.49	1.96	0	-12288	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	505	13.35	2.31	12	1.48	442.00	2553.00	6340	20240325	-6.94	3790	20231020	55.67	6340	-6.94	20240325	4320	36.57	20240201	6340	-6.94	20240325	3790	55.67	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
14	20240328	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	30	2	0.51	710946280	119107	87.23	5840	6180	5780	7640	4120	5880	5968.97	1.96	0	-9706	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	506	13.37	2.31	12	1.39	442.00	2553.00	6340	20240325	-6.78	3790	20231020	55.94	6340	-6.78	20240325	4320	36.81	20240201	6340	-6.78	20240325	3790	55.94	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
15	20240328	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	70	2	1.19	498016660	83044	60.82	5840	6180	5790	7640	4120	5880	5997.02	1.96	0	-11948	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	509	13.46	2.33	12	0.97	442.00	2553.00	6340	20240325	-6.15	3790	20231020	56.99	6340	-6.15	20240325	4320	37.73	20240201	6340	-6.15	20240325	3790	56.99	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
16	20240328	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	40	2	0.68	144065890	24587	18.01	5840	6000	5790	7640	4120	5880	5859.43	1.96	0	-9400	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	507	13.39	2.32	12	0.29	442.00	2553.00	6340	20240325	-6.62	3790	20231020	56.20	6340	-6.62	20240325	4320	37.04	20240201	6340	-6.62	20240325	3790	56.20	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
17	20240328	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-40	5	-0.68	6508900	1119	0.82	5840	5840	5790	7640	4120	5880	5816.71	1.96	0	11	6153	6016	5863	5726	5573	6085	5795	43	1760	500	4110	10	1	8558040	500	13.21	2.29	12	0.01	442.00	2553.00	6340	20240325	-7.89	3790	20231020	54.09	6340	-7.89	20240325	4320	35.19	20240201	6340	-7.89	20240325	3790	54.09	20231020	1.62	N	045340	500	42 억		167447	N	N	0	N	00	N
18	20240327	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	60	2	1.03	796136900	136335	72.36	5820	6000	5710	7560	4080	5820	5839.46	1.87	0	5328	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	503	13.30	2.30	12	1.59	442.00	2553.00	6340	20240325	-7.26	3790	20231020	55.15	6340	-7.26	20240325	4320	36.11	20240201	6340	-7.26	20240325	3790	55.15	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
19	20240327	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	50	2	0.86	747772780	128034	67.96	5820	6000	5710	7560	4080	5820	5840.42	1.87	0	5082	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	502	13.28	2.30	12	1.50	442.00	2553.00	6340	20240325	-7.41	3790	20231020	54.88	6340	-7.41	20240325	4320	35.88	20240201	6340	-7.41	20240325	3790	54.88	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
20	20240327	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	20	2	0.34	686350310	117587	62.41	5820	6000	5710	7560	4080	5820	5836.96	1.87	0	5976	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	500	13.21	2.29	12	1.37	442.00	2553.00	6340	20240325	-7.89	3790	20231020	54.09	6340	-7.89	20240325	4320	35.19	20240201	6340	-7.89	20240325	3790	54.09	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
21	20240327	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	60	2	1.03	627753580	107663	57.14	5820	6000	5710	7560	4080	5820	5830.73	1.87	0	7374	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	503	13.30	2.30	12	1.26	442.00	2553.00	6340	20240325	-7.26	3790	20231020	55.15	6340	-7.26	20240325	4320	36.11	20240201	6340	-7.26	20240325	3790	55.15	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
22	20240327	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-10	5	-0.17	535294440	92003	48.83	5820	5970	5710	7560	4080	5820	5818.23	1.87	0	9945	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	497	13.14	2.28	12	1.08	442.00	2553.00	6340	20240325	-8.36	3790	20231020	53.30	6340	-8.36	20240325	4320	34.49	20240201	6340	-8.36	20240325	3790	53.30	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
23	20240327	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	407626670	69794	37.04	5820	5970	5710	7560	4080	5820	5840.43	1.87	0	5862	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	496	13.12	2.27	12	0.82	442.00	2553.00	6340	20240325	-8.52	3790	20231020	53.03	6340	-8.52	20240325	4320	34.26	20240201	6340	-8.52	20240325	3790	53.03	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
24	20240327	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	70	2	1.20	276250110	47168	25.03	5820	5970	5710	7560	4080	5820	5856.73	1.87	0	259	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	504	13.33	2.31	12	0.55	442.00	2553.00	6340	20240325	-7.10	3790	20231020	55.41	6340	-7.10	20240325	4320	36.34	20240201	6340	-7.10	20240325	3790	55.41	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
25	20240327	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-10	5	-0.17	24862710	4273	2.27	5820	5830	5790	7560	4080	5820	5818.56	1.87	0	-1619	6146	5982	5866	5702	5586	5925	5645	43	1740	500	4070	10	1	8558040	497	13.14	2.28	12	0.05	442.00	2553.00	6340	20240325	-8.36	3790	20231020	53.30	6340	-8.36	20240325	4320	34.49	20240201	6340	-8.36	20240325	3790	53.30	20231020	1.89	N	045340	500	42 억		159814	N	N	0	N	00	N
26	20240326	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-180	5	-3.00	1108797720	188237	29.59	6000	6030	5750	7800	4200	6000	5890.43	1.86	0	-2631	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	498	13.17	2.28	12	2.20	442.00	2553.00	6340	20240325	-8.20	3790	20231020	53.56	6340	-8.20	20240325	4320	34.72	20240201	6340	-8.20	20240325	3790	53.56	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
27	20240326	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-210	5	-3.50	1032164220	175045	27.52	6000	6030	5750	7800	4200	6000	5896.56	1.86	0	-4552	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	496	13.10	2.27	12	2.05	442.00	2553.00	6340	20240325	-8.68	3790	20231020	52.77	6340	-8.68	20240325	4320	34.03	20240201	6340	-8.68	20240325	3790	52.77	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
28	20240326	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	808336970	136655	21.48	6000	6030	5780	7800	4200	6000	5915.17	1.86	0	-4417	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	511	13.51	2.34	12	1.60	442.00	2553.00	6340	20240325	-5.84	3790	20231020	57.52	6340	-5.84	20240325	4320	38.19	20240201	6340	-5.84	20240325	3790	57.52	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
29	20240326	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-60	5	-1.00	754844400	127606	20.06	6000	6030	5780	7800	4200	6000	5915.43	1.86	0	-4662	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	508	13.44	2.33	12	1.49	442.00	2553.00	6340	20240325	-6.31	3790	20231020	56.73	6340	-6.31	20240325	4320	37.50	20240201	6340	-6.31	20240325	3790	56.73	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
30	20240326	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	646270270	109413	17.20	6000	6030	5780	7800	4200	6000	5906.70	1.86	0	-5983	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	511	13.51	2.34	12	1.28	442.00	2553.00	6340	20240325	-5.84	3790	20231020	57.52	6340	-5.84	20240325	4320	38.19	20240201	6340	-5.84	20240325	3790	57.52	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
31	20240326	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-100	5	-1.67	584694550	99083	15.58	6000	6030	5780	7800	4200	6000	5901.06	1.86	0	-6039	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	505	13.35	2.31	12	1.16	442.00	2553.00	6340	20240325	-6.94	3790	20231020	55.67	6340	-6.94	20240325	4320	36.57	20240201	6340	-6.94	20240325	3790	55.67	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
32	20240326	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-50	5	-0.83	369862610	62462	9.82	6000	6030	5780	7800	4200	6000	5921.40	1.86	0	-7426	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	509	13.46	2.33	12	0.73	442.00	2553.00	6340	20240325	-6.15	3790	20231020	56.99	6340	-6.15	20240325	4320	37.73	20240201	6340	-6.15	20240325	3790	56.99	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
33	20240326	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-120	5	-2.00	138091300	23458	3.69	6000	6010	5780	7800	4200	6000	5886.74	1.86	0	-7401	6580	6290	6050	5760	5520	6435	5905	43	1800	500	4200	10	1	8558040	503	13.30	2.30	12	0.27	442.00	2553.00	6340	20240325	-7.26	3790	20231020	55.15	6340	-7.26	20240325	4320	36.11	20240201	6340	-7.26	20240325	3790	55.15	20231020	1.78	N	045340	500	42 억		158844	N	N	0	N	00	N
34	20240325	160508	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6000	220	2	3.81	3891514520	634380	238.44	5840	6340	5810	7510	4050	5780	6134.47	1.49	0	44100	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	513	13.57	2.35	12	7.41	442.00	2553.00	6340	20240325	-5.36	3790	20231020	58.31	6340	-5.36	20240325	4320	38.89	20240201	6340	-5.36	20240325	3790	58.31	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
35	20240325	150511	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6000	220	2	3.81	3787694670	617058	231.93	5840	6340	5810	7510	4050	5780	6138.41	1.49	0	45181	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	513	13.57	2.35	12	7.21	442.00	2553.00	6340	20240325	-5.36	3790	20231020	58.31	6340	-5.36	20240325	4320	38.89	20240201	6340	-5.36	20240325	3790	58.31	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
36	20240325	140509	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6160	380	2	6.57	3204751100	519797	195.37	5840	6340	5840	7510	4050	5780	6165.52	1.49	0	38173	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	527	13.94	2.41	12	6.07	442.00	2553.00	6340	20240325	-2.84	3790	20231020	62.53	6340	-2.84	20240325	4320	42.59	20240201	6340	-2.84	20240325	3790	62.53	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
37	20240325	130511	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6300	520	2	9.00	2823320840	458555	172.35	5840	6340	5840	7510	4050	5780	6157.14	1.49	0	44109	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	539	14.25	2.47	12	5.36	442.00	2553.00	6340	20240325	-0.63	3790	20231020	66.23	6340	-0.63	20240325	4320	45.83	20240201	6340	-0.63	20240325	3790	66.23	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
38	20240325	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	410	2	7.09	2241696060	366094	137.60	5840	6280	5840	7510	4050	5780	6123.44	1.49	0	43303	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	530	14.00	2.42	12	4.28	442.00	2553.00	6310	20240319	-1.90	3790	20231020	63.32	6310	-1.90	20240319	4320	43.29	20240201	6310	-1.90	20240319	3790	63.32	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
39	20240325	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	430	2	7.44	1942026290	317936	119.50	5840	6280	5840	7510	4050	5780	6108.41	1.49	0	31588	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	531	14.05	2.43	12	3.72	442.00	2553.00	6310	20240319	-1.58	3790	20231020	63.85	6310	-1.58	20240319	4320	43.75	20240201	6310	-1.58	20240319	3790	63.85	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
40	20240325	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	350	2	6.06	1254714130	207221	77.89	5840	6190	5840	7510	4050	5780	6055.18	1.49	0	17574	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	525	13.87	2.40	12	2.42	442.00	2553.00	6310	20240319	-2.85	3790	20231020	61.74	6310	-2.85	20240319	4320	41.90	20240201	6310	-2.85	20240319	3790	61.74	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
41	20240325	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	220	2	3.81	282954140	47270	17.77	5840	6110	5840	7510	4050	5780	5986.66	1.49	0	5537	6166	5972	5686	5492	5206	6070	5590	43	1730	500	4040	10	1	8558040	513	13.57	2.35	12	0.55	442.00	2553.00	6310	20240319	-4.91	3790	20231020	58.31	6310	-4.91	20240319	4320	38.89	20240201	6310	-4.91	20240319	3790	58.31	20231020	1.05	N	045340	500	42 억		127521	N	N	0	N	00	N
42	20240322	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	270	2	4.90	1471505800	262930	49.12	5550	5880	5400	7160	3860	5510	5596.16	1.40	0	1919	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	495	13.08	2.26	12	3.07	442.00	2553.00	6310	20240319	-8.40	3790	20231020	52.51	6310	-8.40	20240319	4320	33.80	20240201	6310	-8.40	20240319	3790	52.51	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
43	20240322	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	270	2	4.90	1287552880	231239	43.20	5550	5850	5400	7160	3860	5510	5568.06	1.40	0	2016	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	495	13.08	2.26	12	2.70	442.00	2553.00	6310	20240319	-8.40	3790	20231020	52.51	6310	-8.40	20240319	4320	33.80	20240201	6310	-8.40	20240319	3790	52.51	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
44	20240322	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	100	2	1.81	948437630	172086	32.15	5550	5650	5400	7160	3860	5510	5511.42	1.40	0	8753	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	480	12.69	2.20	12	2.01	442.00	2553.00	6310	20240319	-11.09	3790	20231020	48.02	6310	-11.09	20240319	4320	29.86	20240201	6310	-11.09	20240319	3790	48.02	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
45	20240322	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	40	2	0.73	814435260	148195	27.69	5550	5650	5400	7160	3860	5510	5495.70	1.40	0	5758	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	475	12.56	2.17	12	1.73	442.00	2553.00	6310	20240319	-12.04	3790	20231020	46.44	6310	-12.04	20240319	4320	28.47	20240201	6310	-12.04	20240319	3790	46.44	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
46	20240322	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	10	2	0.18	739260080	134649	25.16	5550	5650	5400	7160	3860	5510	5490.28	1.40	0	4953	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	472	12.49	2.16	12	1.57	442.00	2553.00	6310	20240319	-12.52	3790	20231020	45.65	6310	-12.52	20240319	4320	27.78	20240201	6310	-12.52	20240319	3790	45.65	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
47	20240322	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	10	2	0.18	643100640	117111	21.88	5550	5650	5400	7160	3860	5510	5491.38	1.40	0	4235	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	472	12.49	2.16	12	1.37	442.00	2553.00	6310	20240319	-12.52	3790	20231020	45.65	6310	-12.52	20240319	4320	27.78	20240201	6310	-12.52	20240319	3790	45.65	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
48	20240322	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-50	5	-0.91	457533830	83299	15.56	5550	5650	5400	7160	3860	5510	5492.67	1.40	0	7170	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	467	12.35	2.14	12	0.97	442.00	2553.00	6310	20240319	-13.47	3790	20231020	44.06	6310	-13.47	20240319	4320	26.39	20240201	6310	-13.47	20240319	3790	44.06	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
49	20240322	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	60	2	1.09	71156420	12771	2.39	5550	5650	5540	7160	3860	5510	5571.72	1.40	0	1312	6456	5982	5646	5172	4836	5815	5005	43	1650	500	3850	10	1	8558040	477	12.60	2.18	12	0.15	442.00	2553.00	6310	20240319	-11.73	3790	20231020	46.97	6310	-11.73	20240319	4320	28.94	20240201	6310	-11.73	20240319	3790	46.97	20231020	1.30	N	045340	500	42 억		119545	N	N	0	N	00	N
50	20240321	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-530	5	-8.77	3044664330	533063	100.70	6120	6120	5310	7850	4230	6040	5711.90	1.52	0	-30656	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	472	12.47	2.16	12	6.23	442.00	2553.00	6310	20240319	-12.68	3790	20231020	45.38	6310	-12.68	20240319	4320	27.55	20240201	6310	-12.68	20240319	3790	45.38	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
51	20240321	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-550	5	-9.11	2856433790	498692	94.21	6120	6120	5310	7850	4230	6040	5727.82	1.52	0	-28000	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	470	12.42	2.15	12	5.83	442.00	2553.00	6310	20240319	-13.00	3790	20231020	44.85	6310	-13.00	20240319	4320	27.08	20240201	6310	-13.00	20240319	3790	44.85	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
52	20240321	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-350	5	-5.79	2070309500	355236	67.11	6120	6120	5600	7850	4230	6040	5827.96	1.52	0	-20484	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	487	12.87	2.23	12	4.15	442.00	2553.00	6310	20240319	-9.83	3790	20231020	50.13	6310	-9.83	20240319	4320	31.71	20240201	6310	-9.83	20240319	3790	50.13	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
53	20240321	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-220	5	-3.64	1642131750	280770	53.04	6120	6120	5710	7850	4230	6040	5848.64	1.52	0	2871	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	498	13.17	2.28	12	3.28	442.00	2553.00	6310	20240319	-7.77	3790	20231020	53.56	6310	-7.77	20240319	4320	34.72	20240201	6310	-7.77	20240319	3790	53.56	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
54	20240321	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-250	5	-4.14	1402052180	238985	45.15	6120	6120	5710	7850	4230	6040	5866.66	1.52	0	7286	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	496	13.10	2.27	12	2.79	442.00	2553.00	6310	20240319	-8.24	3790	20231020	52.77	6310	-8.24	20240319	4320	34.03	20240201	6310	-8.24	20240319	3790	52.77	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
55	20240321	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-260	5	-4.30	1261025460	214629	40.55	6120	6120	5710	7850	4230	6040	5875.34	1.52	0	8753	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	495	13.08	2.26	12	2.51	442.00	2553.00	6310	20240319	-8.40	3790	20231020	52.51	6310	-8.40	20240319	4320	33.80	20240201	6310	-8.40	20240319	3790	52.51	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
56	20240321	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-10	5	-0.17	810557790	137484	25.97	6120	6120	5740	7850	4230	6040	5895.60	1.52	0	10876	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	516	13.64	2.36	12	1.61	442.00	2553.00	6310	20240319	-4.44	3790	20231020	59.10	6310	-4.44	20240319	4320	39.58	20240201	6310	-4.44	20240319	3790	59.10	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
57	20240321	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-170	5	-2.81	386652370	65496	12.37	6120	6120	5740	7850	4230	6040	5903.36	1.52	0	6796	6633	6336	5893	5596	5153	6485	5745	43	1810	500	4220	10	1	8558040	502	13.28	2.30	12	0.77	442.00	2553.00	6310	20240319	-6.97	3790	20231020	54.88	6310	-6.97	20240319	4320	35.88	20240201	6310	-6.97	20240319	3790	54.88	20231020	0.96	N	045340	500	42 억		130420	N	N	0	N	00	N
58	20240320	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	410	2	7.28	3052480580	523090	28.65	5630	6190	5450	7310	3950	5630	5834.43	1.37	0	5248	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	517	13.67	2.37	12	6.11	442.00	2553.00	6310	20240319	-4.28	3790	20230315	59.37	6310	-4.28	20240319	4320	39.81	20240201	6310	-4.28	20240319	3790	59.37	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
59	20240320	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	350	2	6.22	2708924580	466170	25.53	5630	6160	5450	7310	3950	5630	5811.18	1.37	0	2235	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	512	13.53	2.34	12	5.45	442.00	2553.00	6310	20240319	-5.23	3790	20230315	57.78	6310	-5.23	20240319	4320	38.43	20240201	6310	-5.23	20240319	3790	57.78	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
60	20240320	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	300	2	5.33	2062301730	358696	19.64	5630	6080	5450	7310	3950	5630	5749.58	1.37	0	-1726	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	507	13.42	2.32	12	4.19	442.00	2553.00	6310	20240319	-6.02	3790	20230315	56.46	6310	-6.02	20240319	4320	37.27	20240201	6310	-6.02	20240319	3790	56.46	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
61	20240320	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-80	5	-1.42	1078328760	190969	10.46	5630	5830	5450	7310	3950	5630	5646.65	1.37	0	-10849	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	475	12.56	2.17	12	2.23	442.00	2553.00	6310	20240319	-12.04	3790	20230315	46.44	6310	-12.04	20240319	4320	28.47	20240201	6310	-12.04	20240319	3790	46.44	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
62	20240320	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-70	5	-1.24	991048460	175202	9.59	5630	5830	5450	7310	3950	5630	5656.67	1.37	0	-11120	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	476	12.58	2.18	12	2.05	442.00	2553.00	6310	20240319	-11.89	3790	20230315	46.70	6310	-11.89	20240319	4320	28.70	20240201	6310	-11.89	20240319	3790	46.70	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
63	20240320	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-10	5	-0.18	897488910	158536	8.68	5630	5830	5450	7310	3950	5630	5661.18	1.37	0	-12611	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	481	12.71	2.20	12	1.85	442.00	2553.00	6310	20240319	-10.94	3790	20230315	48.28	6310	-10.94	20240319	4320	30.09	20240201	6310	-10.94	20240319	3790	48.28	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
64	20240320	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	80	2	1.42	755013060	133304	7.30	5630	5830	5450	7310	3950	5630	5663.95	1.37	0	-14475	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	489	12.92	2.24	12	1.56	442.00	2553.00	6310	20240319	-9.51	3790	20230315	50.66	6310	-9.51	20240319	4320	32.18	20240201	6310	-9.51	20240319	3790	50.66	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
65	20240320	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-40	5	-0.71	213888190	38074	2.09	5630	5660	5450	7310	3950	5630	5617.57	1.37	0	-14590	6850	6240	5700	5090	4550	6545	5395	43	1680	500	3940	10	1	8558040	478	12.65	2.19	12	0.44	442.00	2553.00	6310	20240319	-11.41	3790	20230315	47.49	6310	-11.41	20240319	4320	29.40	20240201	6310	-11.41	20240319	3790	47.49	20231020	1.00	N	045340	500	42 억		117066	N	N	0	N	00	N
66	20240319	160456	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5630	330	2	6.23	10612406550	1819990	1038.55	5460	6310	5160	6890	3710	5300	5831.05	1.76	0	11350	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	482	18.22	2.56	12	21.27	309.00	2199.00	6310	20240319	-10.78	3765	20230314	49.54	6310	-10.78	20240319	4320	30.32	20240201	6310	-10.78	20240319	3790	48.55	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
67	20240319	150503	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5620	320	2	6.04	10454733310	1791745	1022.43	5460	6310	5160	6890	3710	5300	5834.94	1.76	0	13932	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	481	18.19	2.56	12	20.94	309.00	2199.00	6310	20240319	-10.94	3765	20230314	49.27	6310	-10.94	20240319	4320	30.09	20240201	6310	-10.94	20240319	3790	48.28	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
68	20240319	140503	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5460	160	2	3.02	10125109860	1732265	988.49	5460	6310	5160	6890	3710	5300	5845.01	1.76	0	22228	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	467	17.67	2.48	12	20.24	309.00	2199.00	6310	20240319	-13.47	3765	20230314	45.02	6310	-13.47	20240319	4320	26.39	20240201	6310	-13.47	20240319	3790	44.06	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
69	20240319	130436	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5730	430	2	8.11	9436690020	1606804	916.90	5460	6310	5160	6890	3710	5300	5872.96	1.76	0	31964	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	490	18.54	2.61	12	18.78	309.00	2199.00	6310	20240319	-9.19	3765	20230314	52.19	6310	-9.19	20240319	4320	32.64	20240201	6310	-9.19	20240319	3790	51.19	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
70	20240319	120502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5900	600	2	11.32	8397123630	1423342	812.21	5460	6310	5160	6890	3710	5300	5899.58	1.76	0	37119	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	505	19.09	2.68	12	16.63	309.00	2199.00	6310	20240319	-6.50	3765	20230314	56.71	6310	-6.50	20240319	4320	36.57	20240201	6310	-6.50	20240319	3790	55.67	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
71	20240319	110501	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5970	670	2	12.64	3652860730	641064	365.81	5460	6000	5160	6890	3710	5300	5698.12	1.76	0	20730	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	511	19.32	2.71	12	7.49	309.00	2199.00	6000	20240319	-0.50	3765	20230314	58.57	6000	-0.50	20240319	4320	38.19	20240201	6000	-0.50	20240319	3790	57.52	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
72	20240319	100502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5550	250	2	4.72	914952250	166748	95.15	5460	5650	5160	6890	3710	5300	5487.04	1.76	0	-11876	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	475	17.96	2.52	12	1.95	309.00	2199.00	5650	20240319	-1.77	3765	20230314	47.41	5650	-1.77	20240319	4320	28.47	20240201	5650	-1.77	20240319	3790	46.44	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
73	20240319	090502	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	5370	70	2	1.32	231781940	42365	24.17	5460	5540	5370	6890	3710	5300	5471.07	1.76	0	-6274	5573	5436	5243	5106	4913	5505	5175	43	1590	500	3710	10	1	8558040	460	17.38	2.44	12	0.50	309.00	2199.00	5540	20240319	-3.07	3765	20230314	42.63	5540	-3.07	20240319	4320	24.31	20240201	5540	-3.07	20240319	3790	41.69	20231020	0.91	N	045340	500	42 억		150660	N	N	0	N	00	N
74	20240318	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	20	2	0.38	865950520	166220	185.15	5250	5380	5050	6860	3700	5280	5208.20	1.59	0	10212	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	454	17.15	2.41	12	1.94	309.00	2199.00	5460	20230703	-2.93	3765	20230314	40.77	5380	-1.49	20240318	4320	22.69	20240201	5460	-2.93	20230703	3790	39.84	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
75	20240318	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-10	5	-0.19	814392170	156511	174.34	5250	5380	5050	6860	3700	5280	5203.42	1.59	0	10832	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	451	17.06	2.40	12	1.83	309.00	2199.00	5460	20230703	-3.48	3765	20230314	39.97	5380	-2.04	20240318	4320	21.99	20240201	5460	-3.48	20230703	3790	39.05	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
76	20240318	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	0	3	0.00	749416480	144077	160.48	5250	5380	5050	6860	3700	5280	5201.50	1.59	0	11672	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	452	17.09	2.40	12	1.68	309.00	2199.00	5460	20230703	-3.30	3765	20230314	40.24	5380	-1.86	20240318	4320	22.22	20240201	5460	-3.30	20230703	3790	39.31	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
77	20240318	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-40	5	-0.76	701324070	134928	150.29	5250	5380	5050	6860	3700	5280	5197.77	1.59	0	12056	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	448	16.96	2.38	12	1.58	309.00	2199.00	5460	20230703	-4.03	3765	20230314	39.18	5380	-2.60	20240318	4320	21.30	20240201	5460	-4.03	20230703	3790	38.26	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
78	20240318	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-30	5	-0.57	645167300	124235	138.38	5250	5380	5050	6860	3700	5280	5193.12	1.59	0	9430	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	449	16.99	2.39	12	1.45	309.00	2199.00	5460	20230703	-3.85	3765	20230314	39.44	5380	-2.42	20240318	4320	21.53	20240201	5460	-3.85	20230703	3790	38.52	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
79	20240318	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-140	5	-2.65	595107960	114581	127.63	5250	5380	5050	6860	3700	5280	5193.78	1.59	0	5493	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	440	16.63	2.34	12	1.34	309.00	2199.00	5460	20230703	-5.86	3765	20230314	36.52	5380	-4.46	20240318	4320	18.98	20240201	5460	-5.86	20230703	3790	35.62	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
80	20240318	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-20	5	-0.38	252572760	47712	53.15	5250	5380	5210	6860	3700	5280	5293.69	1.59	0	-3797	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	450	17.02	2.39	12	0.56	309.00	2199.00	5460	20230703	-3.66	3765	20230314	39.71	5380	-2.23	20240318	4320	21.76	20240201	5460	-3.66	20230703	3790	38.79	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
81	20240318	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	40	2	0.76	25797580	4890	5.45	5250	5320	5250	6860	3700	5280	5275.58	1.59	0	3173	5453	5366	5233	5146	5013	5300	5080	43	1580	500	3690	10	1	8558040	455	17.22	2.42	12	0.06	309.00	2199.00	5460	20230703	-2.56	3765	20230314	41.30	5330	-0.19	20240314	4320	23.15	20240201	5460	-2.56	20230703	3790	40.37	20231020	0.91	N	045340	500	42 억		136277	N	N	0	N	00	N
82	20240315	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-50	5	-0.94	468479190	89725	60.83	5300	5320	5100	6920	3740	5330	5221.28	1.84	0	-21037	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	452	17.09	2.40	12	1.05	309.00	2199.00	5460	20230703	-3.30	3765	20230314	40.24	5330	-0.94	20240314	4320	22.22	20240201	5460	-3.30	20230703	3790	39.31	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
83	20240315	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	442796440	84860	57.53	5300	5320	5100	6920	3740	5330	5217.96	1.84	0	-19249	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	448	16.93	2.38	12	0.99	309.00	2199.00	5460	20230703	-4.21	3765	20230314	38.91	5330	-1.88	20240314	4320	21.06	20240201	5460	-4.21	20230703	3790	37.99	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
84	20240315	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-80	5	-1.50	418017430	80131	54.33	5300	5320	5100	6920	3740	5330	5216.68	1.84	0	-17624	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	449	16.99	2.39	12	0.94	309.00	2199.00	5460	20230703	-3.85	3765	20230314	39.44	5330	-1.50	20240314	4320	21.53	20240201	5460	-3.85	20230703	3790	38.52	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
85	20240315	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	385334240	73893	50.10	5300	5320	5100	6920	3740	5330	5214.76	1.84	0	-16488	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	453	17.12	2.41	12	0.86	309.00	2199.00	5460	20230703	-3.11	3765	20230314	40.50	5330	-0.75	20240314	4320	22.45	20240201	5460	-3.11	20230703	3790	39.58	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
86	20240315	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	331349260	63665	43.16	5300	5320	5100	6920	3740	5330	5204.57	1.84	0	-13238	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	448	16.93	2.38	12	0.74	309.00	2199.00	5460	20230703	-4.21	3765	20230314	38.91	5330	-1.88	20240314	4320	21.06	20240201	5460	-4.21	20230703	3790	37.99	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
87	20240315	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-120	5	-2.25	298125330	57293	38.84	5300	5320	5100	6920	3740	5330	5203.52	1.84	0	-11200	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	446	16.86	2.37	12	0.67	309.00	2199.00	5460	20230703	-4.58	3765	20230314	38.38	5330	-2.25	20240314	4320	20.60	20240201	5460	-4.58	20230703	3790	37.47	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
88	20240315	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-90	5	-1.69	249804530	48035	32.57	5300	5320	5100	6920	3740	5330	5200.47	1.84	0	-8625	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	448	16.96	2.38	12	0.56	309.00	2199.00	5460	20230703	-4.03	3765	20230314	39.18	5330	-1.69	20240314	4320	21.30	20240201	5460	-4.03	20230703	3790	38.26	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
89	20240315	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	61052520	11630	7.89	5300	5320	5190	6920	3740	5330	5249.57	1.84	0	-1908	5583	5456	5203	5076	4823	5520	5140	43	1590	500	3730	10	1	8558040	448	16.93	2.38	12	0.14	309.00	2199.00	5460	20230703	-4.21	3765	20230314	38.91	5330	-1.88	20240314	4320	21.06	20240201	5460	-4.21	20230703	3790	37.99	20230315	0.93	N	045340	500	42 억		157314	N	N	0	N	00	N
90	20240314	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	355	2	7.14	746890625	144493	265.88	4975	5330	4950	6460	3485	4975	5163.34	1.81	0	1248	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	456	17.25	2.42	12	1.69	309.00	2199.00	5460	20230703	-2.38	3765	20230314	41.57	5330	0.00	20240314	4320	23.38	20240201	5460	-2.38	20230703	3765	41.57	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
91	20240314	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	255	2	5.13	572081985	111464	205.10	4975	5280	4950	6460	3485	4975	5132.44	1.81	0	2778	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	448	16.93	2.38	12	1.30	309.00	2199.00	5460	20230703	-4.21	3765	20230314	38.91	5280	-0.95	20240314	4320	21.06	20240201	5460	-4.21	20230703	3765	38.91	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
92	20240314	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	215	2	4.32	478451165	93436	171.93	4975	5280	4950	6460	3485	4975	5120.63	1.81	0	3060	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	444	16.80	2.36	12	1.09	309.00	2199.00	5460	20230703	-4.95	3765	20230314	37.85	5280	-1.70	20240314	4320	20.14	20240201	5460	-4.95	20230703	3765	37.85	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
93	20240314	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	175	2	3.52	303877125	59869	110.16	4975	5180	4950	6460	3485	4975	5075.71	1.81	0	4857	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	441	16.67	2.34	12	0.70	309.00	2199.00	5460	20230703	-5.68	3765	20230314	36.79	5180	-0.58	20240314	4320	19.21	20240201	5460	-5.68	20230703	3765	36.79	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
94	20240314	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	85	2	1.71	178881895	35460	65.25	4975	5120	4950	6460	3485	4975	5044.62	1.81	0	723	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	433	16.38	2.30	12	0.41	309.00	2199.00	5460	20230703	-7.33	3765	20230314	34.40	5170	-2.13	20240313	4320	17.13	20240201	5460	-7.33	20230703	3765	34.40	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
95	20240314	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	75	2	1.51	158676905	31464	57.90	4975	5120	4950	6460	3485	4975	5043.13	1.81	0	912	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	432	16.34	2.30	12	0.37	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5170	-2.32	20240313	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
96	20240314	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	125	2	2.51	130839215	25976	47.80	4975	5100	4950	6460	3485	4975	5036.93	1.81	0	2526	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	10	1	8558040	436	16.50	2.32	12	0.30	309.00	2199.00	5460	20230703	-6.59	3765	20230314	35.46	5170	-1.35	20240313	4320	18.06	20240201	5460	-6.59	20230703	3765	35.46	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
97	20240314	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-25	5	-0.50	8581825	1726	3.18	4975	4975	4950	6460	3485	4975	4972.08	1.81	0	132	5258	5116	5028	4886	4798	5072	4842	43	1485	500	3480	5	1	8558040	424	16.02	2.25	12	0.02	309.00	2199.00	5460	20230703	-9.34	3765	20230314	31.47	5170	-4.26	20240313	4320	14.58	20240201	5460	-9.34	20230703	3765	31.47	20230314	0.95	N	045340	500	42 억		155108	N	N	0	N	00	N
98	20240313	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-45	5	-0.90	274339130	54145	140.04	5010	5170	4940	6520	3520	5020	5067.36	1.79	0	2433	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	5	1	8558040	426	16.10	2.26	12	0.63	309.00	2199.00	5460	20230703	-8.88	3765	20230314	32.14	5170	-3.77	20240313	4320	15.16	20240201	5460	-8.88	20230703	3765	32.14	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
99	20240313	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	30	2	0.60	260194745	51313	132.72	5010	5170	4940	6520	3520	5020	5070.74	1.79	0	3214	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	432	16.34	2.30	12	0.60	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5170	-2.32	20240313	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
100	20240313	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	50	2	1.00	223414815	44014	113.84	5010	5170	4940	6520	3520	5020	5075.99	1.79	0	1361	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	434	16.41	2.31	12	0.51	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5170	-1.93	20240313	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
101	20240313	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	90	2	1.79	198992875	39237	101.48	5010	5170	4940	6520	3520	5020	5071.56	1.79	0	1426	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	437	16.54	2.32	12	0.46	309.00	2199.00	5460	20230703	-6.41	3765	20230314	35.72	5170	-1.16	20240313	4320	18.29	20240201	5460	-6.41	20230703	3765	35.72	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
102	20240313	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	120	2	2.39	157146555	31109	80.46	5010	5150	4940	6520	3520	5020	5051.48	1.79	0	2857	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	440	16.63	2.34	12	0.36	309.00	2199.00	5460	20230703	-5.86	3765	20230314	36.52	5160	-0.39	20240102	4320	18.98	20240201	5460	-5.86	20230703	3765	36.52	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
103	20240313	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	10	2	0.20	77229215	15482	40.04	5010	5080	4940	6520	3520	5020	4988.32	1.79	0	813	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	430	16.28	2.29	12	0.18	309.00	2199.00	5460	20230703	-7.88	3765	20230314	33.60	5160	-2.52	20240102	4320	16.44	20240201	5460	-7.88	20230703	3765	33.60	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
104	20240313	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-40	5	-0.80	52974585	10635	27.51	5010	5080	4940	6520	3520	5020	4981.16	1.79	0	1609	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	5	1	8558040	426	16.12	2.26	12	0.12	309.00	2199.00	5460	20230703	-8.79	3765	20230314	32.27	5160	-3.49	20240102	4320	15.28	20240201	5460	-8.79	20230703	3765	32.27	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
105	20240313	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	20	2	0.40	8500330	1694	4.38	5010	5040	5010	6520	3520	5020	5017.90	1.79	0	1522	5176	5097	5001	4922	4826	5137	4962	43	1500	500	3510	10	1	8558040	431	16.31	2.29	12	0.02	309.00	2199.00	5460	20230703	-7.69	3765	20230314	33.86	5160	-2.33	20240102	4320	16.67	20240201	5460	-7.69	20230703	3765	33.86	20230314	0.95	N	045340	500	42 억		152882	N	N	0	N	00	N
106	20240312	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	45	2	0.90	193322090	38602	119.76	4940	5080	4905	6460	3485	4975	5008.07	1.71	0	6422	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	430	16.25	2.28	12	0.45	309.00	2199.00	5460	20230703	-8.06	3765	20230314	33.33	5160	-2.71	20240102	4320	16.20	20240201	5460	-8.06	20230703	3765	33.33	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
107	20240312	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	65	2	1.31	178823460	35702	110.77	4940	5080	4905	6460	3485	4975	5008.78	1.71	0	6200	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	431	16.31	2.29	12	0.42	309.00	2199.00	5460	20230703	-7.69	3765	20230314	33.86	5160	-2.33	20240102	4320	16.67	20240201	5460	-7.69	20230703	3765	33.86	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
108	20240312	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	105	2	2.11	155417000	31055	96.35	4940	5080	4905	6460	3485	4975	5004.57	1.71	0	5819	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	435	16.44	2.31	12	0.36	309.00	2199.00	5460	20230703	-6.96	3765	20230314	34.93	5160	-1.55	20240102	4320	17.59	20240201	5460	-6.96	20230703	3765	34.93	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
109	20240312	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	95	2	1.91	128658180	25773	79.96	4940	5070	4905	6460	3485	4975	4991.98	1.71	0	5578	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	434	16.41	2.31	12	0.30	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5160	-1.74	20240102	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
110	20240312	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	20	2	0.40	106621220	21411	66.43	4940	5060	4905	6460	3485	4975	4979.74	1.71	0	5609	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	5	1	8558040	427	16.17	2.27	12	0.25	309.00	2199.00	5460	20230703	-8.52	3765	20230314	32.67	5160	-3.20	20240102	4320	15.62	20240201	5460	-8.52	20230703	3765	32.67	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
111	20240312	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	65	2	1.31	73847325	14899	46.22	4940	5060	4905	6460	3485	4975	4956.53	1.71	0	7129	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	431	16.31	2.29	12	0.17	309.00	2199.00	5460	20230703	-7.69	3765	20230314	33.86	5160	-2.33	20240102	4320	16.67	20240201	5460	-7.69	20230703	3765	33.86	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
112	20240312	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	25	2	0.50	57385215	11614	36.03	4940	5020	4905	6460	3485	4975	4941.04	1.71	0	7484	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	10	1	8558040	428	16.18	2.27	12	0.14	309.00	2199.00	5460	20230703	-8.42	3765	20230314	32.80	5160	-3.10	20240102	4320	15.74	20240201	5460	-8.42	20230703	3765	32.80	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
113	20240312	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-30	5	-0.60	2771375	561	1.74	4940	4970	4940	6460	3485	4975	4940.06	1.71	0	67	5228	5101	4973	4846	4718	5037	4782	43	1485	500	3480	5	1	8558040	423	16.00	2.25	12	0.01	309.00	2199.00	5460	20230703	-9.43	3765	20230314	31.34	5160	-4.17	20240102	4320	14.47	20240201	5460	-9.43	20230703	3765	31.34	20230314	0.96	N	045340	500	42 억		146460	N	N	0	N	00	N
114	20240311	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-5	5	-0.10	159730005	32171	90.04	4980	5100	4845	6470	3490	4980	4965.00	1.65	0	5274	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	426	16.10	2.26	12	0.38	309.00	2199.00	5460	20230703	-8.88	3765	20230314	32.14	5160	-3.59	20240102	4320	15.16	20240201	5460	-8.88	20230703	3765	32.14	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
115	20240311	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-30	5	-0.60	149183235	30051	84.11	4980	5100	4845	6470	3490	4980	4964.33	1.65	0	6455	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	424	16.02	2.25	12	0.35	309.00	2199.00	5460	20230703	-9.34	3765	20230314	31.47	5160	-4.07	20240102	4320	14.58	20240201	5460	-9.34	20230703	3765	31.47	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
116	20240311	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	30	2	0.60	123863230	24949	69.83	4980	5100	4845	6470	3490	4980	4964.66	1.65	0	6567	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	10	1	8558040	429	16.21	2.28	12	0.29	309.00	2199.00	5460	20230703	-8.24	3765	20230314	33.07	5160	-2.91	20240102	4320	15.97	20240201	5460	-8.24	20230703	3765	33.07	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
117	20240311	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	40	2	0.80	102402690	20647	57.79	4980	5100	4845	6470	3490	4980	4959.69	1.65	0	5654	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	10	1	8558040	430	16.25	2.28	12	0.24	309.00	2199.00	5460	20230703	-8.06	3765	20230314	33.33	5160	-2.71	20240102	4320	16.20	20240201	5460	-8.06	20230703	3765	33.33	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
118	20240311	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	0	3	0.00	76271280	15455	43.26	4980	5000	4845	6470	3490	4980	4935.05	1.65	0	5676	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	426	16.12	2.26	12	0.18	309.00	2199.00	5460	20230703	-8.79	3765	20230314	32.27	5160	-3.49	20240102	4320	15.28	20240201	5460	-8.79	20230703	3765	32.27	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
119	20240311	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	0	3	0.00	64877235	13170	36.86	4980	4980	4845	6470	3490	4980	4926.13	1.65	0	4823	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	426	16.12	2.26	12	0.15	309.00	2199.00	5460	20230703	-8.79	3765	20230314	32.27	5160	-3.49	20240102	4320	15.28	20240201	5460	-8.79	20230703	3765	32.27	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
120	20240311	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-20	5	-0.40	52914145	10760	30.12	4980	4980	4845	6470	3490	4980	4917.67	1.65	0	3092	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	424	16.05	2.26	12	0.13	309.00	2199.00	5460	20230703	-9.16	3765	20230314	31.74	5160	-3.88	20240102	4320	14.81	20240201	5460	-9.16	20230703	3765	31.74	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
121	20240311	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-25	5	-0.50	3144220	634	1.77	4980	4980	4950	6470	3490	4980	4959.30	1.65	0	39	5170	5075	5025	4930	4880	5050	4905	43	1490	500	3480	5	1	8558040	424	16.04	2.25	12	0.01	309.00	2199.00	5460	20230703	-9.25	3765	20230314	31.61	5160	-3.97	20240102	4320	14.70	20240201	5460	-9.25	20230703	3765	31.61	20230314	0.96	N	045340	500	42 억		141383	N	N	0	N	00	N
122	20240308	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-140	5	-2.73	179435785	35641	61.81	5110	5120	4975	6650	3590	5120	5034.63	1.72	0	-5466	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	5	1	8558040	426	16.12	2.26	12	0.42	309.00	2199.00	5460	20230703	-8.79	3765	20230314	32.27	5160	-3.49	20240102	4320	15.28	20240201	5460	-8.79	20230703	3765	32.27	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
123	20240308	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-20	5	-0.39	139651325	27710	48.06	5110	5120	4975	6650	3590	5120	5039.74	1.72	0	-5431	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	436	16.50	2.32	12	0.32	309.00	2199.00	5460	20230703	-6.59	3765	20230314	35.46	5160	-1.16	20240102	4320	18.06	20240201	5460	-6.59	20230703	3765	35.46	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
124	20240308	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-50	5	-0.98	122152965	24266	42.08	5110	5120	4975	6650	3590	5120	5033.91	1.72	0	-4666	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	434	16.41	2.31	12	0.28	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5160	-1.74	20240102	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
125	20240308	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-70	5	-1.37	114952135	22843	39.62	5110	5120	4975	6650	3590	5120	5032.27	1.72	0	-4642	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	432	16.34	2.30	12	0.27	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5160	-2.13	20240102	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
126	20240308	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-70	5	-1.37	94934715	18877	32.74	5110	5120	4975	6650	3590	5120	5029.12	1.72	0	-4392	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	432	16.34	2.30	12	0.22	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5160	-2.13	20240102	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
127	20240308	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-80	5	-1.56	77199945	15361	26.64	5110	5120	4975	6650	3590	5120	5025.71	1.72	0	-3060	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	431	16.31	2.29	12	0.18	309.00	2199.00	5460	20230703	-7.69	3765	20230314	33.86	5160	-2.33	20240102	4320	16.67	20240201	5460	-7.69	20230703	3765	33.86	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
128	20240308	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-125	5	-2.44	50186705	9978	17.30	5110	5120	4980	6650	3590	5120	5029.74	1.72	0	-1468	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	5	1	8558040	427	16.17	2.27	12	0.12	309.00	2199.00	5460	20230703	-8.52	3765	20230314	32.67	5160	-3.20	20240102	4320	15.62	20240201	5460	-8.52	20230703	3765	32.67	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
129	20240308	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	0	3	0.00	7483810	1469	2.55	5110	5120	5040	6650	3590	5120	5094.49	1.72	0	-320	5286	5202	5076	4992	4866	5245	5035	43	1530	500	3580	10	1	8558040	438	16.57	2.33	12	0.02	309.00	2199.00	5460	20230703	-6.23	3765	20230314	35.99	5160	-0.78	20240102	4320	18.52	20240201	5460	-6.23	20230703	3765	35.99	20230314	1.05	N	045340	500	42 억		146849	N	N	0	N	00	N
130	20240307	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	70	2	1.39	291686355	57598	84.70	5060	5160	4950	6560	3540	5050	5064.18	1.73	0	-1564	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	438	16.57	2.33	12	0.67	309.00	2199.00	5460	20230703	-6.23	3765	20230314	35.99	5160	0.00	20240102	4320	18.52	20240201	5460	-6.23	20230703	3765	35.99	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
131	20240307	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	70	2	1.39	274532405	54237	79.76	5060	5160	4950	6560	3540	5050	5061.72	1.73	0	-1221	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	438	16.57	2.33	12	0.63	309.00	2199.00	5460	20230703	-6.23	3765	20230314	35.99	5160	0.00	20240102	4320	18.52	20240201	5460	-6.23	20230703	3765	35.99	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
132	20240307	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	20	2	0.40	147456735	29442	43.30	5060	5080	4950	6560	3540	5050	5008.38	1.73	0	-487	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	434	16.41	2.31	12	0.34	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5160	-1.74	20240102	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
133	20240307	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-40	5	-0.79	118808675	23767	34.95	5060	5080	4950	6560	3540	5050	4998.89	1.73	0	-153	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	429	16.21	2.28	12	0.28	309.00	2199.00	5460	20230703	-8.24	3765	20230314	33.07	5160	-2.91	20240102	4320	15.97	20240201	5460	-8.24	20230703	3765	33.07	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
134	20240307	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-80	5	-1.58	93314810	18658	27.44	5060	5080	4950	6560	3540	5050	5001.33	1.73	0	-1061	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	5	1	8558040	425	16.08	2.26	12	0.22	309.00	2199.00	5460	20230703	-8.97	3765	20230314	32.01	5160	-3.68	20240102	4320	15.05	20240201	5460	-8.97	20230703	3765	32.01	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
135	20240307	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-90	5	-1.78	81589650	16294	23.96	5060	5080	4960	6560	3540	5050	5007.34	1.73	0	-476	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	5	1	8558040	424	16.05	2.26	12	0.19	309.00	2199.00	5460	20230703	-9.16	3765	20230314	31.74	5160	-3.88	20240102	4320	14.81	20240201	5460	-9.16	20230703	3765	31.74	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
136	20240307	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-50	5	-0.99	62189170	12397	18.23	5060	5080	4970	6560	3540	5050	5016.47	1.73	0	-352	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	428	16.18	2.27	12	0.14	309.00	2199.00	5460	20230703	-8.42	3765	20230314	32.80	5160	-3.10	20240102	4320	15.74	20240201	5460	-8.42	20230703	3765	32.80	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
137	20240307	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	20	2	0.40	5670570	1119	1.65	5060	5070	5050	6560	3540	5050	5067.53	1.73	0	-441	5203	5126	5023	4946	4843	5140	4960	43	1510	500	3530	10	1	8558040	434	16.41	2.31	12	0.01	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5160	-1.74	20240102	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	1.09	N	045340	500	42 억		147813	N	N	0	N	00	N
138	20240306	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	0	3	0.00	336677850	66827	106.58	5050	5100	4920	6560	3540	5050	5038.05	1.83	0	-8629	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	10	1	8558040	432	16.34	2.30	12	0.78	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5160	-2.13	20240102	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
139	20240306	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	20	2	0.40	311204360	61787	98.55	5050	5100	4920	6560	3540	5050	5036.73	1.83	0	-8571	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	10	1	8558040	434	16.41	2.31	12	0.72	309.00	2199.00	5460	20230703	-7.14	3765	20230314	34.66	5160	-1.74	20240102	4320	17.36	20240201	5460	-7.14	20230703	3765	34.66	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
140	20240306	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	30	2	0.59	208339970	41559	66.28	5050	5090	4920	6560	3540	5050	5013.11	1.83	0	-8082	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	10	1	8558040	435	16.44	2.31	12	0.49	309.00	2199.00	5460	20230703	-6.96	3765	20230314	34.93	5160	-1.55	20240102	4320	17.59	20240201	5460	-6.96	20230703	3765	34.93	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
141	20240306	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-80	5	-1.58	155345835	31013	49.46	5050	5090	4920	6560	3540	5050	5009.06	1.83	0	-7644	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	5	1	8558040	425	16.08	2.26	12	0.36	309.00	2199.00	5460	20230703	-8.97	3765	20230314	32.01	5160	-3.68	20240102	4320	15.05	20240201	5460	-8.97	20230703	3765	32.01	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
142	20240306	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-80	5	-1.58	141012915	28128	44.86	5050	5090	4920	6560	3540	5050	5013.26	1.83	0	-7476	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	5	1	8558040	425	16.08	2.26	12	0.33	309.00	2199.00	5460	20230703	-8.97	3765	20230314	32.01	5160	-3.68	20240102	4320	15.05	20240201	5460	-8.97	20230703	3765	32.01	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
143	20240306	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-55	5	-1.09	129073505	25725	41.03	5050	5090	4920	6560	3540	5050	5017.43	1.83	0	-7355	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	5	1	8558040	427	16.17	2.27	12	0.30	309.00	2199.00	5460	20230703	-8.52	3765	20230314	32.67	5160	-3.20	20240102	4320	15.62	20240201	5460	-8.52	20230703	3765	32.67	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
144	20240306	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-80	5	-1.58	97409325	19361	30.88	5050	5090	4920	6560	3540	5050	5031.21	1.83	0	-7331	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	5	1	8558040	425	16.08	2.26	12	0.23	309.00	2199.00	5460	20230703	-8.97	3765	20230314	32.01	5160	-3.68	20240102	4320	15.05	20240201	5460	-8.97	20230703	3765	32.01	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
145	20240306	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-60	5	-1.19	19585265	3924	6.26	5050	5050	4920	6560	3540	5050	4991.15	1.83	0	-1704	5216	5132	4966	4882	4716	5175	4925	43	1510	500	3530	5	1	8558040	427	16.15	2.27	12	0.05	309.00	2199.00	5460	20230703	-8.61	3765	20230314	32.54	5160	-3.29	20240102	4320	15.51	20240201	5460	-8.61	20230703	3765	32.54	20230314	1.10	N	045340	500	42 억		156396	N	N	0	N	00	N
146	20240305	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	250	2	5.21	295590130	60146	185.04	4800	5050	4800	6240	3360	4800	4912.28	1.78	0	3782	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	10	1	8558040	432	16.34	2.30	12	0.70	309.00	2199.00	5460	20230703	-7.51	3765	20230314	34.13	5160	-2.13	20240102	4320	16.90	20240201	5460	-7.51	20230703	3765	34.13	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
147	20240305	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	150	2	3.12	218382275	44671	137.43	4800	4950	4800	6240	3360	4800	4888.68	1.78	0	4238	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	424	16.02	2.25	12	0.52	309.00	2199.00	5460	20230703	-9.34	3765	20230314	31.47	5160	-4.07	20240102	4320	14.58	20240201	5460	-9.34	20230703	3765	31.47	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
148	20240305	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	110	2	2.29	170100860	34873	107.29	4800	4930	4800	6240	3360	4800	4877.72	1.78	0	3457	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	420	15.89	2.23	12	0.41	309.00	2199.00	5460	20230703	-10.07	3765	20230314	30.41	5160	-4.84	20240102	4320	13.66	20240201	5460	-10.07	20230703	3765	30.41	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
149	20240305	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	95	2	1.98	116780145	23985	73.79	4800	4930	4800	6240	3360	4800	4868.88	1.78	0	3183	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	419	15.84	2.23	12	0.28	309.00	2199.00	5460	20230703	-10.35	3765	20230314	30.01	5160	-5.14	20240102	4320	13.31	20240201	5460	-10.35	20230703	3765	30.01	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
150	20240305	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	55	2	1.15	91723785	18831	57.93	4800	4930	4800	6240	3360	4800	4870.89	1.78	0	2623	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	415	15.71	2.21	12	0.22	309.00	2199.00	5460	20230703	-11.08	3765	20230314	28.95	5160	-5.91	20240102	4320	12.38	20240201	5460	-11.08	20230703	3765	28.95	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
151	20240305	110426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	65	2	1.35	86057765	17666	54.35	4800	4930	4800	6240	3360	4800	4871.38	1.78	0	2577	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	416	15.74	2.21	12	0.21	309.00	2199.00	5460	20230703	-10.90	3765	20230314	29.22	5160	-5.72	20240102	4320	12.62	20240201	5460	-10.90	20230703	3765	29.22	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
152	20240305	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	90	2	1.88	59845435	12288	37.80	4800	4930	4800	6240	3360	4800	4870.23	1.78	0	1509	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	418	15.83	2.22	12	0.14	309.00	2199.00	5460	20230703	-10.44	3765	20230314	29.88	5160	-5.23	20240102	4320	13.19	20240201	5460	-10.44	20230703	3765	29.88	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
153	20240305	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	25	2	0.52	2568670	535	1.65	4800	4825	4800	6240	3360	4800	4801.25	1.78	0	-53	4973	4886	4793	4706	4613	4840	4660	43	1440	500	3360	5	1	8558040	413	15.61	2.19	12	0.01	309.00	2199.00	5460	20230703	-11.63	3765	20230314	28.15	5160	-6.49	20240102	4320	11.69	20240201	5460	-11.63	20230703	3765	28.15	20230314	1.13	N	045340	500	42 억		152167	N	N	0	N	00	N
154	20240304	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	40	2	0.84	155235110	32504	124.28	4810	4880	4700	6180	3335	4760	4775.88	1.72	0	4116	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	411	15.53	2.18	12	0.38	309.00	2199.00	5460	20230703	-12.09	3765	20230314	27.49	5160	-6.98	20240102	4320	11.11	20240201	5460	-12.09	20230703	3765	27.49	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
155	20240304	150421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	15	2	0.32	153464820	32135	122.87	4810	4880	4700	6180	3335	4760	4775.63	1.72	0	4178	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	409	15.45	2.17	12	0.38	309.00	2199.00	5460	20230703	-12.55	3765	20230314	26.83	5160	-7.46	20240102	4320	10.53	20240201	5460	-12.55	20230703	3765	26.83	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
156	20240304	140358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	10	2	0.21	144131125	30178	115.39	4810	4880	4700	6180	3335	4760	4776.03	1.72	0	4063	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	408	15.44	2.17	12	0.35	309.00	2199.00	5460	20230703	-12.64	3765	20230314	26.69	5160	-7.56	20240102	4320	10.42	20240201	5460	-12.64	20230703	3765	26.69	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
157	20240304	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-20	5	-0.42	128960150	26976	103.15	4810	4880	4700	6180	3335	4760	4780.55	1.72	0	4201	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	406	15.34	2.16	12	0.32	309.00	2199.00	5460	20230703	-13.19	3765	20230314	25.90	5160	-8.14	20240102	4320	9.72	20240201	5460	-13.19	20230703	3765	25.90	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
158	20240304	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-35	5	-0.74	100310035	20907	79.94	4810	4880	4700	6180	3335	4760	4797.92	1.72	0	1147	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	404	15.29	2.15	12	0.24	309.00	2199.00	5460	20230703	-13.46	3765	20230314	25.50	5160	-8.43	20240102	4320	9.38	20240201	5460	-13.46	20230703	3765	25.50	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
159	20240304	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-55	5	-1.16	84538060	17562	67.15	4810	4880	4700	6180	3335	4760	4813.69	1.72	0	554	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	403	15.23	2.14	12	0.21	309.00	2199.00	5460	20230703	-13.83	3765	20230314	24.97	5160	-8.82	20240102	4320	8.91	20240201	5460	-13.83	20230703	3765	24.97	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
160	20240304	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	30	2	0.63	61119175	12631	48.30	4810	4880	4765	6180	3335	4760	4838.82	1.72	0	1191	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	410	15.50	2.18	12	0.15	309.00	2199.00	5460	20230703	-12.27	3765	20230314	27.22	5160	-7.17	20240102	4320	10.88	20240201	5460	-12.27	20230703	3765	27.22	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N
161	20240304	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	70	2	1.47	16019030	3320	12.69	4810	4835	4765	6180	3335	4760	4825.01	1.72	0	182	4893	4826	4773	4706	4653	4800	4680	43	1420	500	3330	5	1	8558040	413	15.63	2.20	12	0.04	309.00	2199.00	5460	20230703	-11.54	3765	20230314	28.29	5160	-6.40	20240102	4320	11.81	20240201	5460	-11.54	20230703	3765	28.29	20230314	1.10	N	045340	500	42 억		147014	N	N	0	N	00	N