KissMeData/393210/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	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-100	5	-1.74	983821440	175246	44.40	5700	5700	5550	7470	4030	5750	5612.80	0.00	0	-2914	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	868	14.68	5.63	12	1.14	385.00	1003.00	9979	20230406	-43.38	3500	20230809	61.43	6120	-7.68	20240326	3930	43.77	20240201	29500	-80.85	20230406	3500	61.43	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
3	20240329	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-140	5	-2.43	898715320	160129	40.57	5700	5700	5550	7470	4030	5750	5611.42	0.00	0	-3605	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	862	14.57	5.59	12	1.04	385.00	1003.00	9979	20230406	-43.78	3500	20230809	60.29	6120	-8.33	20240326	3930	42.75	20240201	29500	-80.98	20230406	3500	60.29	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
4	20240329	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-150	5	-2.61	797895900	142189	36.03	5700	5700	5550	7470	4030	5750	5610.36	0.00	0	2021	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	860	14.55	5.58	12	0.93	385.00	1003.00	9979	20230406	-43.88	3500	20230809	60.00	6120	-8.50	20240326	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
5	20240329	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-130	5	-2.26	692111800	123320	31.25	5700	5700	5550	7470	4030	5750	5610.99	0.00	0	5002	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	863	14.60	5.60	12	0.80	385.00	1003.00	9979	20230406	-43.68	3500	20230809	60.57	6120	-8.17	20240326	3930	43.00	20240201	29500	-80.95	20230406	3500	60.57	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
6	20240329	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-170	5	-2.96	662489530	118021	29.90	5700	5700	5550	7470	4030	5750	5611.94	0.00	0	6115	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	857	14.49	5.56	12	0.77	385.00	1003.00	9979	20230406	-44.08	3500	20230809	59.43	6120	-8.82	20240326	3930	41.98	20240201	29500	-81.08	20230406	3500	59.43	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
7	20240329	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-140	5	-2.43	545583980	97116	24.61	5700	5700	5550	7470	4030	5750	5616.23	0.00	0	8694	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	862	14.57	5.59	12	0.63	385.00	1003.00	9979	20230406	-43.78	3500	20230809	60.29	6120	-8.33	20240326	3930	42.75	20240201	29500	-80.98	20230406	3500	60.29	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
8	20240329	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-150	5	-2.61	411769890	73319	18.58	5700	5700	5550	7470	4030	5750	5613.95	0.00	0	628	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	860	14.55	5.58	12	0.48	385.00	1003.00	9979	20230406	-43.88	3500	20230809	60.00	6120	-8.50	20240326	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
9	20240329	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-150	5	-2.61	140871540	24927	6.32	5700	5700	5600	7470	4030	5750	5646.45	0.00	0	-2371	6103	5926	5723	5546	5343	5825	5445	77	1720	500	3560	10	1	15356544	860	14.55	5.58	12	0.16	385.00	1003.00	9979	20230406	-43.88	3500	20230809	60.00	6120	-8.50	20240326	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	4.13	N	393210	500	76 억		0	N	N	0	N	00	N
10	20240328	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-20	5	-0.35	2200212410	386744	53.47	5830	5900	5520	7500	4040	5770	5688.79	0.00	0	-2147	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	883	14.94	5.73	12	2.52	385.00	1003.00	9979	20230406	-42.38	3500	20230809	64.29	6120	-6.05	20240326	3930	46.31	20240201	29500	-80.51	20230406	3500	64.29	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
11	20240328	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-50	5	-0.87	2078368320	365499	50.54	5830	5900	5520	7500	4040	5770	5686.39	0.00	0	660	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	878	14.86	5.70	12	2.38	385.00	1003.00	9979	20230406	-42.68	3500	20230809	63.43	6120	-6.54	20240326	3930	45.55	20240201	29500	-80.61	20230406	3500	63.43	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
12	20240328	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-100	5	-1.73	1842642560	324032	44.80	5830	5900	5520	7500	4040	5770	5686.61	0.00	0	-11097	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	871	14.73	5.65	12	2.11	385.00	1003.00	9979	20230406	-43.18	3500	20230809	62.00	6120	-7.35	20240326	3930	44.27	20240201	29500	-80.78	20230406	3500	62.00	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
13	20240328	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-90	5	-1.56	1605522000	281929	38.98	5830	5900	5520	7500	4040	5770	5694.77	0.00	0	-9697	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	872	14.75	5.66	12	1.84	385.00	1003.00	9979	20230406	-43.08	3500	20230809	62.29	6120	-7.19	20240326	3930	44.53	20240201	29500	-80.75	20230406	3500	62.29	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
14	20240328	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-60	5	-1.04	1440861630	253021	34.98	5830	5900	5520	7500	4040	5770	5694.63	0.00	0	-430	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	877	14.83	5.69	12	1.65	385.00	1003.00	9979	20230406	-42.78	3500	20230809	63.14	6120	-6.70	20240326	3930	45.29	20240201	29500	-80.64	20230406	3500	63.14	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
15	20240328	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-110	5	-1.91	1341770030	235591	32.57	5830	5900	5520	7500	4040	5770	5695.34	0.00	0	1608	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	869	14.70	5.64	12	1.53	385.00	1003.00	9979	20230406	-43.28	3500	20230809	61.71	6120	-7.52	20240326	3930	44.02	20240201	29500	-80.81	20230406	3500	61.71	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
16	20240328	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-160	5	-2.77	1143595840	200360	27.70	5830	5900	5520	7500	4040	5770	5707.71	0.00	0	-5112	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	862	14.57	5.59	12	1.30	385.00	1003.00	9979	20230406	-43.78	3500	20230809	60.29	6120	-8.33	20240326	3930	42.75	20240201	29500	-80.98	20230406	3500	60.29	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
17	20240328	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-90	5	-1.56	487535100	84003	11.61	5830	5900	5650	7500	4040	5770	5803.78	0.00	0	-29388	6283	6026	5823	5566	5363	5925	5465	77	1730	500	3570	10	1	15356544	872	14.75	5.66	12	0.55	385.00	1003.00	9979	20230406	-43.08	3500	20230809	62.29	6120	-7.19	20240326	3930	44.53	20240201	29500	-80.75	20230406	3500	62.29	20230809	2.95	N	393210	500	76 억		0	N	N	60	N	00	N
18	20240327	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-200	5	-3.35	4135358160	712977	15.55	5880	6080	5620	7760	4180	5970	5800.16	0.00	0	35180	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	886	14.99	5.75	12	4.64	385.00	1003.00	9979	20230406	-42.18	3500	20230809	64.86	6120	-5.72	20240326	3930	46.82	20240201	29500	-80.44	20230406	3500	64.86	20230809	2.91	N	393210	500	76 억		0	N	N	60	N	00	N
19	20240327	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-180	5	-3.02	3946743760	680320	14.83	5880	6080	5620	7760	4180	5970	5801.27	0.00	0	38405	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	889	15.04	5.77	12	4.43	385.00	1003.00	9979	20230406	-41.98	3500	20230809	65.43	6120	-5.39	20240326	3930	47.33	20240201	29500	-80.37	20230406	3500	65.43	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
20	20240327	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-220	5	-3.69	3649206190	628612	13.71	5880	6080	5620	7760	4180	5970	5805.14	0.00	0	39562	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	883	14.94	5.73	12	4.09	385.00	1003.00	9979	20230406	-42.38	3500	20230809	64.29	6120	-6.05	20240326	3930	46.31	20240201	29500	-80.51	20230406	3500	64.29	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
21	20240327	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-290	5	-4.86	3363354480	578837	12.62	5880	6080	5620	7760	4180	5970	5810.50	0.00	0	36877	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	872	14.75	5.66	12	3.77	385.00	1003.00	9979	20230406	-43.08	3500	20230809	62.29	6120	-7.19	20240326	3930	44.53	20240201	29500	-80.75	20230406	3500	62.29	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
22	20240327	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-320	5	-5.36	3108423290	533844	11.64	5880	6080	5640	7760	4180	5970	5822.68	0.00	0	44951	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	868	14.68	5.63	12	3.48	385.00	1003.00	9979	20230406	-43.38	3500	20230809	61.43	6120	-7.68	20240326	3930	43.77	20240201	29500	-80.85	20230406	3500	61.43	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
23	20240327	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-220	5	-3.69	2715574650	464819	10.13	5880	6080	5720	7760	4180	5970	5842.18	0.00	0	42999	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	883	14.94	5.73	12	3.03	385.00	1003.00	9979	20230406	-42.38	3500	20230809	64.29	6120	-6.05	20240326	3930	46.31	20240201	29500	-80.51	20230406	3500	64.29	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
24	20240327	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-70	5	-1.17	2326331270	397567	8.67	5880	6080	5720	7760	4180	5970	5851.38	0.00	0	34012	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	906	15.32	5.88	12	2.59	385.00	1003.00	9979	20230406	-40.88	3500	20230809	68.57	6120	-3.59	20240326	3930	50.13	20240201	29500	-80.00	20230406	3500	68.57	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
25	20240327	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-130	5	-2.18	1138652810	193040	4.21	5880	6080	5810	7760	4180	5970	5898.48	0.00	0	38042	6776	6372	5716	5312	4656	6575	5515	77	1790	500	3700	10	1	15356544	897	15.17	5.82	12	1.26	385.00	1003.00	9979	20230406	-41.48	3500	20230809	66.86	6120	-4.58	20240326	3930	48.60	20240201	29500	-80.20	20230406	3500	66.86	20230809	2.91	N	393210	500	76 억		0	N	N	1	N	00	N
26	20240326	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	860	2	16.83	26688666130	4554555	5722.95	5110	6120	5060	6640	3580	5110	5859.02	0.00	0	-1547	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	917	15.51	5.95	12	29.66	385.00	1003.00	9979	20230406	-40.17	3500	20230809	70.57	6120	-2.45	20240326	3930	51.91	20240201	29500	-79.76	20230406	3500	70.57	20230809	3.00	N	393210	500	76 억		0	N	N	1	N	00	N
27	20240326	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	860	2	16.83	25710519920	4390801	5517.19	5110	6120	5060	6640	3580	5110	5855.54	0.00	0	-3585	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	917	15.51	5.95	12	28.59	385.00	1003.00	9979	20230406	-40.17	3500	20230809	70.57	6120	-2.45	20240326	3930	51.91	20240201	29500	-79.76	20230406	3500	70.57	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
28	20240326	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	830	2	16.24	21101182500	3617849	4545.95	5110	6100	5060	6640	3580	5110	5832.52	0.00	0	27138	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	912	15.43	5.92	12	23.56	385.00	1003.00	9979	20230406	-40.47	3500	20230809	69.71	6100	-2.62	20240326	3930	51.15	20240201	29500	-79.86	20230406	3500	69.71	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
29	20240326	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	770	2	15.07	17792260470	3061602	3847.01	5110	6100	5060	6640	3580	5110	5811.42	0.00	0	2335	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	903	15.27	5.86	12	19.94	385.00	1003.00	9979	20230406	-41.08	3500	20230809	68.00	6100	-3.61	20240326	3930	49.62	20240201	29500	-80.07	20230406	3500	68.00	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
30	20240326	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	660	2	12.92	12806927260	2218970	2788.21	5110	6100	5060	6640	3580	5110	5771.56	0.00	0	-35619	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	886	14.99	5.75	12	14.45	385.00	1003.00	9979	20230406	-42.18	3500	20230809	64.86	6100	-5.41	20240326	3930	46.82	20240201	29500	-80.44	20230406	3500	64.86	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
31	20240326	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	490	2	9.59	2390671700	438564	551.07	5110	5610	5060	6640	3580	5110	5451.14	0.00	0	-46510	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	860	14.55	5.58	12	2.86	385.00	1003.00	9979	20230406	-43.88	3500	20230809	60.00	5750	-2.61	20240313	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
32	20240326	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	220	2	4.31	426773570	81560	102.48	5110	5350	5060	6640	3580	5110	5232.63	0.00	0	-4181	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	819	13.84	5.31	12	0.53	385.00	1003.00	9979	20230406	-46.59	3500	20230809	52.29	5750	-7.30	20240313	3930	35.62	20240201	29500	-81.93	20230406	3500	52.29	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
33	20240326	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	10	2	0.20	37896330	7436	9.34	5110	5140	5060	6640	3580	5110	5096.33	0.00	0	-6193	5236	5172	5066	5002	4896	5205	5035	77	1530	500	3160	10	1	15356544	786	13.30	5.10	12	0.05	385.00	1003.00	9979	20230406	-48.69	3500	20230809	46.29	5750	-10.96	20240313	3930	30.28	20240201	29500	-82.64	20230406	3500	46.29	20230809	3.00	N	393210	500	76 억		0	N	N	320	N	00	N
34	20240325	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	80	2	1.59	402732645	79289	94.79	5030	5130	4960	6530	3530	5030	5078.90	0.00	0	-2548	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	785	13.27	5.09	12	0.52	385.00	1003.00	9979	20230406	-48.79	3500	20230809	46.00	5750	-11.13	20240313	3930	30.03	20240201	29500	-82.68	20230406	3500	46.00	20230809	3.02	N	393210	500	76 억		0	N	N	320	N	00	N
35	20240325	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	70	2	1.39	375764655	74000	88.47	5030	5130	4960	6530	3530	5030	5077.90	0.00	0	-2486	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	783	13.25	5.08	12	0.48	385.00	1003.00	9979	20230406	-48.89	3500	20230809	45.71	5750	-11.30	20240313	3930	29.77	20240201	29500	-82.71	20230406	3500	45.71	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
36	20240325	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	60	2	1.19	285204415	56247	67.24	5030	5130	4960	6530	3530	5030	5070.57	0.00	0	-2349	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	782	13.22	5.07	12	0.37	385.00	1003.00	9979	20230406	-48.99	3500	20230809	45.43	5750	-11.48	20240313	3930	29.52	20240201	29500	-82.75	20230406	3500	45.43	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
37	20240325	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	50	2	0.99	245919395	48498	57.98	5030	5130	4960	6530	3530	5030	5070.71	0.00	0	-2088	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	780	13.19	5.06	12	0.32	385.00	1003.00	9979	20230406	-49.09	3500	20230809	45.14	5750	-11.65	20240313	3930	29.26	20240201	29500	-82.78	20230406	3500	45.14	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
38	20240325	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	80	2	1.59	233823135	46117	55.13	5030	5130	4960	6530	3530	5030	5070.22	0.00	0	-1379	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	785	13.27	5.09	12	0.30	385.00	1003.00	9979	20230406	-48.79	3500	20230809	46.00	5750	-11.13	20240313	3930	30.03	20240201	29500	-82.68	20230406	3500	46.00	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
39	20240325	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	80	2	1.59	193470895	38204	45.67	5030	5130	4960	6530	3530	5030	5064.15	0.00	0	2205	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	785	13.27	5.09	12	0.25	385.00	1003.00	9979	20230406	-48.79	3500	20230809	46.00	5750	-11.13	20240313	3930	30.03	20240201	29500	-82.68	20230406	3500	46.00	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
40	20240325	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	70	2	1.39	125217675	24836	29.69	5030	5100	4960	6530	3530	5030	5041.78	0.00	0	5416	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	783	13.25	5.08	12	0.16	385.00	1003.00	9979	20230406	-48.89	3500	20230809	45.71	5750	-11.30	20240313	3930	29.77	20240201	29500	-82.71	20230406	3500	45.71	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
41	20240325	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	41053945	8179	9.78	5030	5100	4960	6530	3530	5030	5019.43	0.00	0	-4212	5203	5116	5063	4976	4923	5090	4950	77	1500	500	3110	10	1	15356544	771	13.04	5.00	12	0.05	385.00	1003.00	9979	20230406	-49.69	3500	20230809	43.43	5750	-12.70	20240313	3930	27.74	20240201	29500	-82.98	20230406	3500	43.43	20230809	3.02	N	393210	500	76 억		0	N	N	728	N	00	N
42	20240322	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-50	5	-0.98	420744800	83234	46.83	5140	5150	5010	6600	3560	5080	5055.01	0.00	0	5935	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	772	13.06	5.01	12	0.54	385.00	1003.00	9979	20230406	-49.59	3500	20230809	43.71	5750	-12.52	20240313	3930	27.99	20240201	29500	-82.95	20230406	3500	43.71	20230809	2.95	N	393210	500	76 억		0	N	N	728	N	00	N
43	20240322	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-40	5	-0.79	411269850	81351	45.77	5140	5150	5010	6600	3560	5080	5055.50	0.00	0	6133	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	774	13.09	5.02	12	0.53	385.00	1003.00	9979	20230406	-49.49	3500	20230809	44.00	5750	-12.35	20240313	3930	28.24	20240201	29500	-82.92	20230406	3500	44.00	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
44	20240322	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	359947890	71153	40.03	5140	5150	5010	6600	3560	5080	5058.79	0.00	0	6312	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	779	13.17	5.05	12	0.46	385.00	1003.00	9979	20230406	-49.19	3500	20230809	44.86	5750	-11.83	20240313	3930	29.01	20240201	29500	-82.81	20230406	3500	44.86	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
45	20240322	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	331274400	65468	36.83	5140	5150	5010	6600	3560	5080	5060.10	0.00	0	3917	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	779	13.17	5.05	12	0.43	385.00	1003.00	9979	20230406	-49.19	3500	20230809	44.86	5750	-11.83	20240313	3930	29.01	20240201	29500	-82.81	20230406	3500	44.86	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
46	20240322	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	10	2	0.20	300861240	59454	33.45	5140	5150	5010	6600	3560	5080	5060.40	0.00	0	3721	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	782	13.22	5.07	12	0.39	385.00	1003.00	9979	20230406	-48.99	3500	20230809	45.43	5750	-11.48	20240313	3930	29.52	20240201	29500	-82.75	20230406	3500	45.43	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
47	20240322	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-20	5	-0.39	250047810	49396	27.79	5140	5150	5010	6600	3560	5080	5062.11	0.00	0	610	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	777	13.14	5.04	12	0.32	385.00	1003.00	9979	20230406	-49.29	3500	20230809	44.57	5750	-12.00	20240313	3930	28.75	20240201	29500	-82.85	20230406	3500	44.57	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
48	20240322	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	158475170	31217	17.56	5140	5150	5010	6600	3560	5080	5076.57	0.00	0	-3779	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	779	13.17	5.05	12	0.20	385.00	1003.00	9979	20230406	-49.19	3500	20230809	44.86	5750	-11.83	20240313	3930	29.01	20240201	29500	-82.81	20230406	3500	44.86	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
49	20240322	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	67642380	13267	7.46	5140	5150	5030	6600	3560	5080	5098.54	0.00	0	-6164	5440	5260	5140	4960	4840	5350	5050	77	1520	500	3140	10	1	15356544	779	13.17	5.05	12	0.09	385.00	1003.00	9979	20230406	-49.19	3500	20230809	44.86	5750	-11.83	20240313	3930	29.01	20240201	29500	-82.81	20230406	3500	44.86	20230809	2.95	N	393210	500	76 억		0	N	N	0	N	00	N
50	20240321	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-50	5	-0.97	913782780	177286	152.46	5070	5320	5020	6660	3600	5130	5154.87	0.00	0	1456	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	780	13.19	5.06	12	1.15	385.00	1003.00	9979	20230406	-49.09	3500	20230809	45.14	5750	-11.65	20240313	3930	29.26	20240201	29500	-82.78	20230406	3500	45.14	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
51	20240321	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-50	5	-0.97	884970220	171612	147.58	5070	5320	5020	6660	3600	5130	5156.81	0.00	0	3095	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	780	13.19	5.06	12	1.12	385.00	1003.00	9979	20230406	-49.09	3500	20230809	45.14	5750	-11.65	20240313	3930	29.26	20240201	29500	-82.78	20230406	3500	45.14	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
52	20240321	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	787894060	152389	131.05	5070	5320	5020	6660	3600	5130	5170.28	0.00	0	5710	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	774	13.09	5.02	12	0.99	385.00	1003.00	9979	20230406	-49.49	3500	20230809	44.00	5750	-12.35	20240313	3930	28.24	20240201	29500	-82.92	20230406	3500	44.00	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
53	20240321	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	657243270	126549	108.82	5070	5320	5050	6660	3600	5130	5193.59	0.00	0	3887	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	782	13.22	5.07	12	0.82	385.00	1003.00	9979	20230406	-48.99	3500	20230809	45.43	5750	-11.48	20240313	3930	29.52	20240201	29500	-82.75	20230406	3500	45.43	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
54	20240321	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	100	2	1.95	501585370	95983	82.54	5070	5320	5070	6660	3600	5130	5225.77	0.00	0	-10490	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	803	13.58	5.21	12	0.63	385.00	1003.00	9979	20230406	-47.59	3500	20230809	49.43	5750	-9.04	20240313	3930	33.08	20240201	29500	-82.27	20230406	3500	49.43	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
55	20240321	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	70	2	1.36	467351140	89421	76.90	5070	5320	5070	6660	3600	5130	5226.41	0.00	0	-9223	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	799	13.51	5.18	12	0.58	385.00	1003.00	9979	20230406	-47.89	3500	20230809	48.57	5750	-9.57	20240313	3930	32.32	20240201	29500	-82.37	20230406	3500	48.57	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
56	20240321	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	110	2	2.14	381278440	72871	62.66	5070	5320	5070	6660	3600	5130	5232.24	0.00	0	-8281	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	805	13.61	5.22	12	0.47	385.00	1003.00	9979	20230406	-47.49	3500	20230809	49.71	5750	-8.87	20240313	3930	33.33	20240201	29500	-82.24	20230406	3500	49.71	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
57	20240321	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	50	2	0.97	44700370	8718	7.50	5070	5190	5070	6660	3600	5130	5127.37	0.00	0	-340	5293	5211	5068	4986	4843	5252	5027	77	1530	500	3180	10	1	15356544	795	13.45	5.16	12	0.06	385.00	1003.00	9979	20230406	-48.09	3500	20230809	48.00	5750	-9.91	20240313	3930	31.81	20240201	29500	-82.44	20230406	3500	48.00	20230809	2.87	N	393210	500	76 억		0	N	N	0	N	00	N
58	20240320	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	90	2	1.79	576456760	114013	32.95	5040	5150	4925	6550	3530	5040	5055.69	0.00	0	-13736	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	788	13.32	5.11	12	0.74	385.00	1003.00	9979	20230406	-48.59	3500	20230809	46.57	5750	-10.78	20240313	3930	30.53	20240201	29500	-82.61	20230406	3500	46.57	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
59	20240320	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	100	2	1.98	547798910	108419	31.33	5040	5150	4925	6550	3530	5040	5052.61	0.00	0	-11959	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	789	13.35	5.12	12	0.71	385.00	1003.00	9979	20230406	-48.49	3500	20230809	46.86	5750	-10.61	20240313	3930	30.79	20240201	29500	-82.58	20230406	3500	46.86	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
60	20240320	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	60	2	1.19	409186670	81383	23.52	5040	5150	4925	6550	3530	5040	5027.91	0.00	0	-6237	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	783	13.25	5.08	12	0.53	385.00	1003.00	9979	20230406	-48.89	3500	20230809	45.71	5750	-11.30	20240313	3930	29.77	20240201	29500	-82.71	20230406	3500	45.71	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
61	20240320	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	60	2	1.19	384588470	76551	22.12	5040	5150	4925	6550	3530	5040	5023.95	0.00	0	-5743	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	783	13.25	5.08	12	0.50	385.00	1003.00	9979	20230406	-48.89	3500	20230809	45.71	5750	-11.30	20240313	3930	29.77	20240201	29500	-82.71	20230406	3500	45.71	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
62	20240320	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	50	2	0.99	373870900	74432	21.51	5040	5150	4925	6550	3530	5040	5022.99	0.00	0	-5191	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	782	13.22	5.07	12	0.48	385.00	1003.00	9979	20230406	-48.99	3500	20230809	45.43	5750	-11.48	20240313	3930	29.52	20240201	29500	-82.75	20230406	3500	45.43	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
63	20240320	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	280590180	56098	16.21	5040	5150	4925	6550	3530	5040	5001.79	0.00	0	-2620	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	771	13.04	5.00	12	0.37	385.00	1003.00	9979	20230406	-49.69	3500	20230809	43.43	5750	-12.70	20240313	3930	27.74	20240201	29500	-82.98	20230406	3500	43.43	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
64	20240320	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	213114780	42585	12.31	5040	5150	4925	6550	3530	5040	5004.46	0.00	0	-2755	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	772	13.06	5.01	12	0.28	385.00	1003.00	9979	20230406	-49.59	3500	20230809	43.71	5750	-12.52	20240313	3930	27.99	20240201	29500	-82.95	20230406	3500	43.71	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
65	20240320	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	36334790	7179	2.07	5040	5150	4985	6550	3530	5040	5061.26	0.00	0	-1356	5653	5346	5143	4836	4633	5245	4735	77	1510	500	3120	10	1	15356544	771	13.04	5.00	12	0.05	385.00	1003.00	9979	20230406	-49.69	3500	20230809	43.43	5750	-12.70	20240313	3930	27.74	20240201	29500	-82.98	20230406	3500	43.43	20230809	2.80	N	393210	500	76 억		0	N	N	480	N	00	N
66	20240319	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-230	5	-4.36	1752941940	344740	204.99	5280	5450	4940	6850	3690	5270	5084.36	0.00	0	-3960	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	774	13.09	5.02	12	2.24	385.00	1003.00	9979	20230406	-49.49	3500	20230809	44.00	5750	-12.35	20240313	3930	28.24	20240201	29500	-82.92	20230406	3500	44.00	20230809	2.72	N	393210	500	76 억		0	N	N	480	N	00	N
67	20240319	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-230	5	-4.36	1704909630	335238	199.34	5280	5450	4940	6850	3690	5270	5085.19	0.00	0	-2933	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	774	13.09	5.02	12	2.18	385.00	1003.00	9979	20230406	-49.49	3500	20230809	44.00	5750	-12.35	20240313	3930	28.24	20240201	29500	-82.92	20230406	3500	44.00	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
68	20240319	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-200	5	-3.80	1477588810	290028	172.46	5280	5450	4940	6850	3690	5270	5094.11	0.00	0	-8668	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	779	13.17	5.05	12	1.89	385.00	1003.00	9979	20230406	-49.19	3500	20230809	44.86	5750	-11.83	20240313	3930	29.01	20240201	29500	-82.81	20230406	3500	44.86	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
69	20240319	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-140	5	-2.66	1362505340	267489	159.05	5280	5450	4940	6850	3690	5270	5093.11	0.00	0	-8278	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	788	13.32	5.11	12	1.74	385.00	1003.00	9979	20230406	-48.59	3500	20230809	46.57	5750	-10.78	20240313	3930	30.53	20240201	29500	-82.61	20230406	3500	46.57	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
70	20240319	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-140	5	-2.66	1312916450	257795	153.29	5280	5450	4940	6850	3690	5270	5092.27	0.00	0	-8794	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	788	13.32	5.11	12	1.68	385.00	1003.00	9979	20230406	-48.59	3500	20230809	46.57	5750	-10.78	20240313	3930	30.53	20240201	29500	-82.61	20230406	3500	46.57	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
71	20240319	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-160	5	-3.04	1236554060	242861	144.41	5280	5450	4940	6850	3690	5270	5090.97	0.00	0	-10419	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	785	13.27	5.09	12	1.58	385.00	1003.00	9979	20230406	-48.79	3500	20230809	46.00	5750	-11.13	20240313	3930	30.03	20240201	29500	-82.68	20230406	3500	46.00	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
72	20240319	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-270	5	-5.12	824859570	161466	96.01	5280	5450	4980	6850	3690	5270	5107.68	0.00	0	-4210	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	768	12.99	4.99	12	1.05	385.00	1003.00	9979	20230406	-49.89	3500	20230809	42.86	5750	-13.04	20240313	3930	27.23	20240201	29500	-83.05	20230406	3500	42.86	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
73	20240319	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-60	5	-1.14	213554350	40456	24.06	5280	5450	5180	6850	3690	5270	5278.87	0.00	0	-8834	5503	5386	5233	5116	4963	5405	5135	77	1580	500	3260	10	1	15356544	800	13.53	5.19	12	0.26	385.00	1003.00	9979	20230406	-47.79	3500	20230809	48.86	5750	-9.39	20240313	3930	32.57	20240201	29500	-82.34	20230406	3500	48.86	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
74	20240318	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	0	3	0.00	876873320	167684	26.06	5270	5350	5080	6850	3690	5270	5229.26	0.00	0	-14373	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	809	13.69	5.25	12	1.09	385.00	1003.00	9979	20230406	-47.19	3500	20230809	50.57	5750	-8.35	20240313	3930	34.10	20240201	29500	-82.14	20230406	3500	50.57	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
75	20240318	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-10	5	-0.19	818863190	156673	24.35	5270	5350	5080	6850	3690	5270	5226.53	0.00	0	-14428	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	808	13.66	5.24	12	1.02	385.00	1003.00	9979	20230406	-47.29	3500	20230809	50.29	5750	-8.52	20240313	3930	33.84	20240201	29500	-82.17	20230406	3500	50.29	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
76	20240318	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-10	5	-0.19	675805700	129523	20.13	5270	5350	5080	6850	3690	5270	5217.58	0.00	0	-21952	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	808	13.66	5.24	12	0.84	385.00	1003.00	9979	20230406	-47.29	3500	20230809	50.29	5750	-8.52	20240313	3930	33.84	20240201	29500	-82.17	20230406	3500	50.29	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
77	20240318	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	0	3	0.00	589414100	112956	17.55	5270	5350	5080	6850	3690	5270	5218.01	0.00	0	-21961	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	809	13.69	5.25	12	0.74	385.00	1003.00	9979	20230406	-47.19	3500	20230809	50.57	5750	-8.35	20240313	3930	34.10	20240201	29500	-82.14	20230406	3500	50.57	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
78	20240318	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	10	2	0.19	568368690	108954	16.93	5270	5350	5080	6850	3690	5270	5216.51	0.00	0	-21284	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	811	13.71	5.26	12	0.71	385.00	1003.00	9979	20230406	-47.09	3500	20230809	50.86	5750	-8.17	20240313	3930	34.35	20240201	29500	-82.10	20230406	3500	50.86	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
79	20240318	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	30	2	0.57	532129040	102103	15.87	5270	5350	5080	6850	3690	5270	5211.59	0.00	0	-20214	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	814	13.77	5.28	12	0.66	385.00	1003.00	9979	20230406	-46.89	3500	20230809	51.43	5750	-7.83	20240313	3930	34.86	20240201	29500	-82.03	20230406	3500	51.43	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
80	20240318	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	0	3	0.00	443222820	85253	13.25	5270	5350	5080	6850	3690	5270	5198.77	0.00	0	-12089	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	809	13.69	5.25	12	0.56	385.00	1003.00	9979	20230406	-47.19	3500	20230809	50.57	5750	-8.35	20240313	3930	34.10	20240201	29500	-82.14	20230406	3500	50.57	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
81	20240318	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-100	5	-1.90	93569850	17977	2.79	5270	5280	5110	6850	3690	5270	5204.36	0.00	0	-3563	5883	5576	5323	5016	4763	5450	4890	77	1580	500	3260	10	1	15356544	794	13.43	5.15	12	0.12	385.00	1003.00	9979	20230406	-48.19	3500	20230809	47.71	5750	-10.09	20240313	3930	31.55	20240201	29500	-82.47	20230406	3500	47.71	20230809	2.47	N	393210	500	76 억		0	N	N	120	N	00	N
82	20240315	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-240	5	-4.36	3419309610	640027	112.66	5410	5630	5070	7160	3860	5510	5342.50	0.00	0	-76665	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	809	13.69	5.25	12	4.17	385.00	1003.00	9979	20230406	-47.19	3500	20230809	50.57	5750	-8.35	20240313	3930	34.10	20240201	29500	-82.14	20230406	3500	50.57	20230809	2.34	N	393210	500	76 억		0	N	N	120	N	00	N
83	20240315	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-170	5	-3.09	3248728050	607854	107.00	5410	5630	5070	7160	3860	5510	5344.56	0.00	0	-70529	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	820	13.87	5.32	12	3.96	385.00	1003.00	9979	20230406	-46.49	3500	20230809	52.57	5750	-7.13	20240313	3930	35.88	20240201	29500	-81.90	20230406	3500	52.57	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
84	20240315	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-240	5	-4.36	2972058350	555438	97.77	5410	5630	5070	7160	3860	5510	5350.81	0.00	0	-82277	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	809	13.69	5.25	12	3.62	385.00	1003.00	9979	20230406	-47.19	3500	20230809	50.57	5750	-8.35	20240313	3930	34.10	20240201	29500	-82.14	20230406	3500	50.57	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
85	20240315	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-170	5	-3.09	2681993230	500224	88.05	5410	5630	5070	7160	3860	5510	5361.55	0.00	0	-70587	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	820	13.87	5.32	12	3.26	385.00	1003.00	9979	20230406	-46.49	3500	20230809	52.57	5750	-7.13	20240313	3930	35.88	20240201	29500	-81.90	20230406	3500	52.57	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
86	20240315	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-210	5	-3.81	2428487380	452256	79.61	5410	5630	5070	7160	3860	5510	5369.69	0.00	0	-73879	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	814	13.77	5.28	12	2.95	385.00	1003.00	9979	20230406	-46.89	3500	20230809	51.43	5750	-7.83	20240313	3930	34.86	20240201	29500	-82.03	20230406	3500	51.43	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
87	20240315	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-10	5	-0.18	2175027580	405279	71.34	5410	5630	5070	7160	3860	5510	5366.70	0.00	0	-65980	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	845	14.29	5.48	12	2.64	385.00	1003.00	9979	20230406	-44.88	3500	20230809	57.14	5750	-4.35	20240313	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
88	20240315	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-30	5	-0.54	1881601680	351987	61.96	5410	5630	5070	7160	3860	5510	5345.61	0.00	0	-47731	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	842	14.23	5.46	12	2.29	385.00	1003.00	9979	20230406	-45.08	3500	20230809	56.57	5750	-4.70	20240313	3930	39.44	20240201	29500	-81.42	20230406	3500	56.57	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
89	20240315	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-340	5	-6.17	860220590	162486	28.60	5410	5500	5070	7160	3860	5510	5293.98	0.00	0	-18494	5830	5670	5500	5340	5170	5585	5255	77	1650	500	3410	10	1	15356544	794	13.43	5.15	12	1.06	385.00	1003.00	9979	20230406	-48.19	3500	20230809	47.71	5750	-10.09	20240313	3930	31.55	20240201	29500	-82.47	20230406	3500	47.71	20230809	2.34	N	393210	500	76 억		0	N	N	134	N	00	N
90	20240314	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	10	2	0.18	3095979310	562842	29.34	5520	5660	5330	7150	3850	5500	5500.56	0.39	0	-88460	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	846	14.31	5.49	12	3.67	385.00	1003.00	9979	20230406	-44.78	3500	20230809	57.43	5750	-4.17	20240313	3930	40.20	20240201	29500	-81.32	20230406	3500	57.43	20230809	2.51	N	393210	500	76 억		60631	N	N	134	N	00	N
91	20240314	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	70	2	1.27	2936340820	533915	27.83	5520	5660	5330	7150	3850	5500	5499.64	0.39	0	-88895	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	855	14.47	5.55	12	3.48	385.00	1003.00	9979	20230406	-44.18	3500	20230809	59.14	5750	-3.13	20240313	3930	41.73	20240201	29500	-81.12	20230406	3500	59.14	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
92	20240314	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-20	5	-0.36	2610719940	475313	24.77	5520	5660	5330	7150	3850	5500	5492.62	0.39	0	-71584	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	842	14.23	5.46	12	3.10	385.00	1003.00	9979	20230406	-45.08	3500	20230809	56.57	5750	-4.70	20240313	3930	39.44	20240201	29500	-81.42	20230406	3500	56.57	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
93	20240314	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	40	2	0.73	2099642010	383636	20.00	5520	5650	5330	7150	3850	5500	5472.95	0.39	0	-51601	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	851	14.39	5.52	12	2.50	385.00	1003.00	9979	20230406	-44.48	3500	20230809	58.29	5750	-3.65	20240313	3930	40.97	20240201	29500	-81.22	20230406	3500	58.29	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
94	20240314	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	30	2	0.55	1864236190	341056	17.78	5520	5650	5330	7150	3850	5500	5466.00	0.39	0	-43388	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	849	14.36	5.51	12	2.22	385.00	1003.00	9979	20230406	-44.58	3500	20230809	58.00	5750	-3.83	20240313	3930	40.71	20240201	29500	-81.25	20230406	3500	58.00	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
95	20240314	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-80	5	-1.45	1661269590	303766	15.83	5520	5650	5330	7150	3850	5500	5468.84	0.39	0	-50143	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	832	14.08	5.40	12	1.98	385.00	1003.00	9979	20230406	-45.69	3500	20230809	54.86	5750	-5.74	20240313	3930	37.91	20240201	29500	-81.63	20230406	3500	54.86	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
96	20240314	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-80	5	-1.45	1362302280	248461	12.95	5520	5650	5330	7150	3850	5500	5482.91	0.39	0	-39228	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	832	14.08	5.40	12	1.62	385.00	1003.00	9979	20230406	-45.69	3500	20230809	54.86	5750	-5.74	20240313	3930	37.91	20240201	29500	-81.63	20230406	3500	54.86	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
97	20240314	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	0	3	0.00	338885080	61471	3.20	5520	5580	5460	7150	3850	5500	5513.09	0.39	0	-26630	6126	5812	5436	5122	4746	5970	5280	77	1650	500	3410	10	1	15356544	845	14.29	5.48	12	0.40	385.00	1003.00	9979	20230406	-44.88	3500	20230809	57.14	5750	-4.35	20240313	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	2.51	N	393210	500	76 억		60631	N	N	300	N	00	N
98	20240313	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	420	2	8.27	10426836730	1908346	124.47	5150	5750	5060	6600	3560	5080	5463.75	0.00	0	91064	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	845	14.29	5.48	12	12.43	385.00	1003.00	9979	20230406	-44.88	3500	20230809	57.14	5750	-4.35	20240313	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	2.58	N	393210	500	76 억		0	N	N	300	N	00	N
99	20240313	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	420	2	8.27	10261480740	1878178	122.50	5150	5750	5060	6600	3560	5080	5463.53	0.00	0	92475	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	845	14.29	5.48	12	12.23	385.00	1003.00	9979	20230406	-44.88	3500	20230809	57.14	5750	-4.35	20240313	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
100	20240313	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	440	2	8.66	9586808230	1754827	114.45	5150	5750	5060	6600	3560	5080	5463.11	0.00	0	52043	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	848	14.34	5.50	12	11.43	385.00	1003.00	9979	20230406	-44.68	3500	20230809	57.71	5750	-4.00	20240313	3930	40.46	20240201	29500	-81.29	20230406	3500	57.71	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
101	20240313	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	460	2	9.06	8480925820	1553190	101.30	5150	5750	5060	6600	3560	5080	5460.33	0.00	0	13961	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	851	14.39	5.52	12	10.11	385.00	1003.00	9979	20230406	-44.48	3500	20230809	58.29	5750	-3.65	20240313	3930	40.97	20240201	29500	-81.22	20230406	3500	58.29	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
102	20240313	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	370	2	7.28	4067431700	766268	49.98	5150	5480	5060	6600	3560	5080	5308.11	0.00	0	-17432	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	837	14.16	5.43	12	4.99	385.00	1003.00	9979	20230406	-45.39	3500	20230809	55.71	5480	-0.55	20240313	3930	38.68	20240201	29500	-81.53	20230406	3500	55.71	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
103	20240313	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	300	2	5.91	3149381920	596452	38.90	5150	5430	5060	6600	3560	5080	5280.19	0.00	0	-27649	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	826	13.97	5.36	12	3.88	385.00	1003.00	9979	20230406	-46.09	3500	20230809	53.71	5430	-0.92	20240313	3930	36.90	20240201	29500	-81.76	20230406	3500	53.71	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
104	20240313	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	270	2	5.31	2026884230	387086	25.25	5150	5350	5060	6600	3560	5080	5236.26	0.00	0	-25752	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	822	13.90	5.33	12	2.52	385.00	1003.00	9979	20230406	-46.39	3500	20230809	52.86	5350	0.00	20240313	3930	36.13	20240201	29500	-81.86	20230406	3500	52.86	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
105	20240313	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	20	2	0.39	417750880	81455	5.31	5150	5230	5060	6600	3560	5080	5128.61	0.00	0	-33854	5486	5282	5056	4852	4626	5385	4955	77	1520	500	3140	10	1	15356544	783	13.25	5.08	12	0.53	385.00	1003.00	9979	20230406	-48.89	3500	20230809	45.71	5260	-3.04	20240312	3930	29.77	20240201	29500	-82.71	20230406	3500	45.71	20230809	2.58	N	393210	500	76 억		0	N	N	0	N	00	N
106	20240312	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	175	2	3.57	7716012945	1527704	90.96	4865	5260	4830	6370	3435	4905	5050.69	0.43	0	-90322	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	10	1	15356544	780	13.19	5.06	12	9.95	385.00	1003.00	9979	20230406	-49.09	3500	20230809	45.14	5260	-3.42	20240312	3930	29.26	20240201	29500	-82.78	20230406	3500	45.14	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
107	20240312	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	115	2	2.34	7533377085	1491752	88.82	4865	5260	4830	6370	3435	4905	5050.02	0.43	0	-85625	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	10	1	15356544	771	13.04	5.00	12	9.71	385.00	1003.00	9979	20230406	-49.69	3500	20230809	43.43	5260	-4.56	20240312	3930	27.74	20240201	29500	-82.98	20230406	3500	43.43	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
108	20240312	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	235	2	4.79	6876203625	1362750	81.14	4865	5260	4830	6370	3435	4905	5045.83	0.43	0	-87297	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	10	1	15356544	789	13.35	5.12	12	8.87	385.00	1003.00	9979	20230406	-48.49	3500	20230809	46.86	5260	-2.28	20240312	3930	30.79	20240201	29500	-82.58	20230406	3500	46.86	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
109	20240312	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	335	2	6.83	4726955295	945721	56.31	4865	5260	4830	6370	3435	4905	4998.26	0.43	0	-98190	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	10	1	15356544	805	13.61	5.22	12	6.16	385.00	1003.00	9979	20230406	-47.49	3500	20230809	49.71	5260	-0.38	20240312	3930	33.33	20240201	29500	-82.24	20230406	3500	49.71	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
110	20240312	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-10	5	-0.20	1781933705	364771	21.72	4865	4990	4830	6370	3435	4905	4885.08	0.43	0	-62286	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	5	1	15356544	752	12.71	4.88	12	2.38	385.00	1003.00	9979	20230406	-50.95	3500	20230809	39.86	5200	-5.87	20240307	3930	24.55	20240201	29500	-83.41	20230406	3500	39.86	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
111	20240312	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-55	5	-1.12	1613921030	330318	19.67	4865	4990	4830	6370	3435	4905	4885.96	0.43	0	-52818	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	5	1	15356544	745	12.60	4.84	12	2.15	385.00	1003.00	9979	20230406	-51.40	3500	20230809	38.57	5200	-6.73	20240307	3930	23.41	20240201	29500	-83.56	20230406	3500	38.57	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
112	20240312	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-30	5	-0.61	1331379715	272262	16.21	4865	4990	4830	6370	3435	4905	4890.07	0.43	0	-42589	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	5	1	15356544	749	12.66	4.86	12	1.77	385.00	1003.00	9979	20230406	-51.15	3500	20230809	39.29	5200	-6.25	20240307	3930	24.05	20240201	29500	-83.47	20230406	3500	39.29	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
113	20240312	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-30	5	-0.61	655138710	133365	7.94	4865	4990	4850	6370	3435	4905	4912.37	0.43	0	-30015	5488	5196	4788	4496	4088	5342	4642	77	1465	500	3040	5	1	15356544	749	12.66	4.86	12	0.87	385.00	1003.00	9979	20230406	-51.15	3500	20230809	39.29	5200	-6.25	20240307	3930	24.05	20240201	29500	-83.47	20230406	3500	39.29	20230809	2.41	N	393210	500	76 억		65401	N	N	0	N	00	N
114	20240311	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	390	2	8.64	8087802795	1662022	282.55	4515	5080	4380	5860	3165	4515	4866.39	0.00	0	140624	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	753	12.74	4.89	12	10.82	385.00	1003.00	9979	20230406	-50.85	3500	20230809	40.14	5200	-5.67	20240307	3930	24.81	20240201	29500	-83.37	20230406	3500	40.14	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
115	20240311	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	340	2	7.53	7813029875	1605543	272.95	4515	5080	4380	5860	3165	4515	4866.52	0.00	0	144059	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	746	12.61	4.84	12	10.46	385.00	1003.00	9979	20230406	-51.35	3500	20230809	38.71	5200	-6.63	20240307	3930	23.54	20240201	29500	-83.54	20230406	3500	38.71	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
116	20240311	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	265	2	5.87	7316953330	1502964	255.51	4515	5080	4380	5860	3165	4515	4868.60	0.00	0	145491	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	734	12.42	4.77	12	9.79	385.00	1003.00	9979	20230406	-52.10	3500	20230809	36.57	5200	-8.08	20240307	3930	21.63	20240201	29500	-83.80	20230406	3500	36.57	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
117	20240311	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	355	2	7.86	6980416800	1433424	243.68	4515	5080	4380	5860	3165	4515	4870.02	0.00	0	167103	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	748	12.65	4.86	12	9.33	385.00	1003.00	9979	20230406	-51.20	3500	20230809	39.14	5200	-6.35	20240307	3930	23.92	20240201	29500	-83.49	20230406	3500	39.14	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
118	20240311	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	415	2	9.19	6555348655	1346394	228.89	4515	5080	4380	5860	3165	4515	4869.10	0.00	0	171736	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	757	12.81	4.92	12	8.77	385.00	1003.00	9979	20230406	-50.60	3500	20230809	40.86	5200	-5.19	20240307	3930	25.45	20240201	29500	-83.29	20230406	3500	40.86	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
119	20240311	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	410	2	9.08	6181176005	1270090	215.92	4515	5080	4380	5860	3165	4515	4867.02	0.00	0	173225	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	756	12.79	4.91	12	8.27	385.00	1003.00	9979	20230406	-50.65	3500	20230809	40.71	5200	-5.29	20240307	3930	25.32	20240201	29500	-83.31	20230406	3500	40.71	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
120	20240311	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	360	2	7.97	4627790480	953425	162.08	4515	5080	4380	5860	3165	4515	4854.24	0.00	0	93725	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	749	12.66	4.86	12	6.21	385.00	1003.00	9979	20230406	-51.15	3500	20230809	39.29	5200	-6.25	20240307	3930	24.05	20240201	29500	-83.47	20230406	3500	39.29	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
121	20240311	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	70	2	1.55	300440425	66509	11.31	4515	4645	4380	5860	3165	4515	4517.33	0.00	0	1188	4791	4652	4506	4367	4221	4580	4295	77	1345	500	2790	5	1	15356544	704	11.91	4.57	12	0.43	385.00	1003.00	9979	20230406	-54.05	3500	20230809	31.00	5200	-11.83	20240307	3930	16.67	20240201	29500	-84.46	20230406	3500	31.00	20230809	2.30	N	393210	500	76 억		0	N	N	0	N	00	N
122	20240308	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-100	5	-2.17	2587554370	580419	32.46	4575	4645	4360	5990	3235	4615	4457.97	0.00	0	-36741	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	693	11.73	4.50	12	3.78	385.00	1003.00	9979	20230406	-54.75	3500	20230809	29.00	5200	-13.17	20240307	3930	14.89	20240201	29500	-84.69	20230406	3500	29.00	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
123	20240308	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-85	5	-1.84	2491413640	559129	31.27	4575	4645	4360	5990	3235	4615	4455.88	0.00	0	-33724	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	696	11.77	4.52	12	3.64	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	5200	-12.88	20240307	3930	15.27	20240201	29500	-84.64	20230406	3500	29.43	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
124	20240308	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-180	5	-3.90	2212872980	497235	27.81	4575	4645	4360	5990	3235	4615	4450.35	0.00	0	-43928	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	681	11.52	4.42	12	3.24	385.00	1003.00	9979	20230406	-55.56	3500	20230809	26.71	5200	-14.71	20240307	3930	12.85	20240201	29500	-84.97	20230406	3500	26.71	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
125	20240308	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-245	5	-5.31	1961381620	440318	24.62	4575	4645	4360	5990	3235	4615	4454.46	0.00	0	-53604	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	671	11.35	4.36	12	2.87	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	5200	-15.96	20240307	3930	11.20	20240201	29500	-85.19	20230406	3500	24.86	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
126	20240308	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-245	5	-5.31	1848402980	414468	23.18	4575	4645	4360	5990	3235	4615	4459.70	0.00	0	-48271	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	671	11.35	4.36	12	2.70	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	5200	-15.96	20240307	3930	11.20	20240201	29500	-85.19	20230406	3500	24.86	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
127	20240308	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-205	5	-4.44	1513522180	338166	18.91	4575	4645	4385	5990	3235	4615	4475.67	0.00	0	-19002	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	677	11.45	4.40	12	2.20	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	5200	-15.19	20240307	3930	12.21	20240201	29500	-85.05	20230406	3500	26.00	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
128	20240308	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-215	5	-4.66	1344743915	299942	16.77	4575	4645	4385	5990	3235	4615	4483.34	0.00	0	-10230	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	676	11.43	4.39	12	1.95	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	5200	-15.38	20240307	3930	11.96	20240201	29500	-85.08	20230406	3500	25.71	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
129	20240308	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-30	5	-0.65	324738070	70921	3.97	4575	4645	4540	5990	3235	4615	4578.87	0.00	0	3511	5428	5021	4793	4386	4158	4907	4272	77	1375	500	2860	5	1	15356544	704	11.91	4.57	12	0.46	385.00	1003.00	9979	20230406	-54.05	3500	20230809	31.00	5200	-11.83	20240307	3930	16.67	20240201	29500	-84.46	20230406	3500	31.00	20230809	2.42	N	393210	500	76 억		0	N	N	214	N	00	N
130	20240307	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-300	5	-6.10	8668161915	1780727	48.66	5170	5200	4565	6380	3445	4915	4867.95	0.29	0	-121794	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	709	11.99	4.60	12	11.60	385.00	1003.00	9979	20230406	-53.75	3500	20230809	31.86	5200	-11.25	20240307	3930	17.43	20240201	29500	-84.36	20230406	3500	31.86	20230809	2.43	N	393210	500	76 억		44418	N	N	214	N	00	N
131	20240307	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-280	5	-5.70	8530746400	1750988	47.85	5170	5200	4565	6380	3445	4915	4871.96	0.29	0	-125248	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	712	12.04	4.62	12	11.40	385.00	1003.00	9979	20230406	-53.55	3500	20230809	32.43	5200	-10.87	20240307	3930	17.94	20240201	29500	-84.29	20230406	3500	32.43	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
132	20240307	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-320	5	-6.51	8304674620	1701993	46.51	5170	5200	4565	6380	3445	4915	4879.38	0.29	0	-124166	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	706	11.94	4.58	12	11.08	385.00	1003.00	9979	20230406	-53.95	3500	20230809	31.29	5200	-11.63	20240307	3930	16.92	20240201	29500	-84.42	20230406	3500	31.29	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
133	20240307	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-235	5	-4.78	7565622015	1541940	42.14	5170	5200	4660	6380	3445	4915	4906.56	0.29	0	-132979	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	719	12.16	4.67	12	10.04	385.00	1003.00	9979	20230406	-53.10	3500	20230809	33.71	5200	-10.00	20240307	3930	19.08	20240201	29500	-84.14	20230406	3500	33.71	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
134	20240307	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-230	5	-4.68	7309161030	1487262	40.64	5170	5200	4670	6380	3445	4915	4914.51	0.29	0	-144626	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	719	12.17	4.67	12	9.68	385.00	1003.00	9979	20230406	-53.05	3500	20230809	33.86	5200	-9.90	20240307	3930	19.21	20240201	29500	-84.12	20230406	3500	33.86	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
135	20240307	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-90	5	-1.83	6578839030	1333829	36.45	5170	5200	4720	6380	3445	4915	4932.30	0.29	0	-181017	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	741	12.53	4.81	12	8.69	385.00	1003.00	9979	20230406	-51.65	3500	20230809	37.86	5200	-7.21	20240307	3930	22.77	20240201	29500	-83.64	20230406	3500	37.86	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
136	20240307	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-125	5	-2.54	6234826200	1261832	34.48	5170	5200	4720	6380	3445	4915	4941.09	0.29	0	-210290	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	736	12.44	4.78	12	8.22	385.00	1003.00	9979	20230406	-52.00	3500	20230809	36.86	5200	-7.88	20240307	3930	21.88	20240201	29500	-83.76	20230406	3500	36.86	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
137	20240307	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-100	5	-2.03	3991593690	791230	21.62	5170	5200	4815	6380	3445	4915	5044.80	0.29	0	-187421	5421	5167	4701	4447	3981	5295	4575	77	1465	500	3040	5	1	15356544	739	12.51	4.80	12	5.15	385.00	1003.00	9979	20230406	-51.75	3500	20230809	37.57	5200	-7.40	20240307	3930	22.52	20240201	29500	-83.68	20230406	3500	37.57	20230809	2.43	N	393210	500	76 억		44418	N	N	0	N	00	N
138	20240306	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	710	2	16.88	16765947615	3550637	1976.84	4235	4955	4235	5460	2945	4205	4721.69	0.00	0	223799	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	755	12.77	4.90	12	23.12	385.00	1003.00	9979	20230406	-50.75	3500	20230809	40.43	5020	-2.09	20240216	3930	25.06	20240201	29500	-83.34	20230406	3500	40.43	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
139	20240306	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	735	2	17.48	15565645160	3306940	1841.16	4235	4950	4235	5460	2945	4205	4708.05	0.00	0	233900	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	759	12.83	4.93	12	21.53	385.00	1003.00	9979	20230406	-50.50	3500	20230809	41.14	5020	-1.59	20240216	3930	25.70	20240201	29500	-83.25	20230406	3500	41.14	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
140	20240306	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	590	2	14.03	12104099495	2596584	1445.66	4235	4895	4235	5460	2945	4205	4662.81	0.00	0	219470	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	736	12.45	4.78	12	16.91	385.00	1003.00	9979	20230406	-51.95	3500	20230809	37.00	5020	-4.48	20240216	3930	22.01	20240201	29500	-83.75	20230406	3500	37.00	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
141	20240306	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	630	2	14.98	10151442255	2184977	1216.50	4235	4895	4235	5460	2945	4205	4647.47	0.00	0	170346	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	742	12.56	4.82	12	14.23	385.00	1003.00	9979	20230406	-51.55	3500	20230809	38.14	5020	-3.69	20240216	3930	23.03	20240201	29500	-83.61	20230406	3500	38.14	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
142	20240306	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	405	2	9.63	5589771525	1225137	682.10	4235	4685	4235	5460	2945	4205	4564.67	0.00	0	90566	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	708	11.97	4.60	12	7.98	385.00	1003.00	9979	20230406	-53.80	3500	20230809	31.71	5020	-8.17	20240216	3930	17.30	20240201	29500	-84.37	20230406	3500	31.71	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
143	20240306	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	370	2	8.80	5177892860	1135418	632.15	4235	4685	4235	5460	2945	4205	4562.60	0.00	0	85901	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	703	11.88	4.56	12	7.39	385.00	1003.00	9979	20230406	-54.15	3500	20230809	30.71	5020	-8.86	20240216	3930	16.41	20240201	29500	-84.49	20230406	3500	30.71	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
144	20240306	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	325	2	7.73	4038538555	887291	494.00	4235	4685	4235	5460	2945	4205	4554.36	0.00	0	39840	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	696	11.77	4.52	12	5.78	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	5020	-9.76	20240216	3930	15.27	20240201	29500	-84.64	20230406	3500	29.43	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
145	20240306	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	340	2	8.09	2294605525	503454	280.30	4235	4685	4235	5460	2945	4205	4562.82	0.00	0	34538	4535	4370	4285	4120	4035	4327	4077	77	1255	500	2600	5	1	15356544	698	11.81	4.53	12	3.28	385.00	1003.00	9979	20230406	-54.45	3500	20230809	29.86	5020	-9.46	20240216	3930	15.65	20240201	29500	-84.59	20230406	3500	29.86	20230809	2.45	N	393210	500	76 억		0	N	N	0	N	00	N
146	20240305	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-120	5	-2.77	763121040	178650	119.57	4420	4450	4200	5620	3030	4325	4271.54	0.00	0	-31967	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	646	10.92	4.19	12	1.16	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	5020	-16.24	20240216	3930	7.00	20240201	29500	-85.75	20230406	3500	20.14	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
147	20240305	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-110	5	-2.54	734236915	171781	114.97	4420	4450	4200	5620	3030	4325	4274.19	0.00	0	-29907	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	647	10.95	4.20	12	1.12	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5020	-16.04	20240216	3930	7.25	20240201	29500	-85.71	20230406	3500	20.43	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
148	20240305	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-110	5	-2.54	694030240	162219	108.57	4420	4450	4205	5620	3030	4325	4278.29	0.00	0	-29207	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	647	10.95	4.20	12	1.06	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5020	-16.04	20240216	3930	7.25	20240201	29500	-85.71	20230406	3500	20.43	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
149	20240305	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-110	5	-2.54	650281695	151828	101.61	4420	4450	4205	5620	3030	4325	4282.95	0.00	0	-25378	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	647	10.95	4.20	12	0.99	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5020	-16.04	20240216	3930	7.25	20240201	29500	-85.71	20230406	3500	20.43	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
150	20240305	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-110	5	-2.54	607079065	141571	94.75	4420	4450	4215	5620	3030	4325	4288.10	0.00	0	-23114	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	647	10.95	4.20	12	0.92	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5020	-16.04	20240216	3930	7.25	20240201	29500	-85.71	20230406	3500	20.43	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
151	20240305	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-75	5	-1.73	530165815	123384	82.58	4420	4450	4225	5620	3030	4325	4296.83	0.00	0	-15313	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	653	11.04	4.24	12	0.80	385.00	1003.00	9979	20230406	-57.41	3500	20230809	21.43	5020	-15.34	20240216	3930	8.14	20240201	29500	-85.59	20230406	3500	21.43	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
152	20240305	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-55	5	-1.27	435591985	101117	67.68	4420	4450	4225	5620	3030	4325	4307.76	0.00	0	-5152	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	656	11.09	4.26	12	0.66	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	5020	-14.94	20240216	3930	8.65	20240201	29500	-85.53	20230406	3500	22.00	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
153	20240305	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	10	2	0.23	128492055	29310	19.62	4420	4450	4325	5620	3030	4325	4384.35	0.00	0	-1769	4601	4462	4361	4222	4121	4445	4205	77	1295	500	2680	5	1	15356544	666	11.26	4.32	12	0.19	385.00	1003.00	9979	20230406	-56.56	3500	20230809	23.86	5020	-13.65	20240216	3930	10.31	20240201	29500	-85.31	20230406	3500	23.86	20230809	2.43	N	393210	500	76 억		0	N	N	0	N	00	N
154	20240304	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	0	3	0.00	625947560	143379	147.72	4325	4500	4260	5620	3030	4325	4365.69	0.00	0	-19006	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	664	11.23	4.31	12	0.93	385.00	1003.00	9979	20230406	-56.66	3500	20230809	23.57	5020	-13.84	20240216	3930	10.05	20240201	29500	-85.34	20230406	3500	23.57	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
155	20240304	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-20	5	-0.46	607539840	139110	143.32	4325	4500	4260	5620	3030	4325	4367.33	0.00	0	-18411	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	661	11.18	4.29	12	0.91	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	5020	-14.24	20240216	3930	9.54	20240201	29500	-85.41	20230406	3500	23.00	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
156	20240304	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-35	5	-0.81	560238025	128062	131.94	4325	4500	4285	5620	3030	4325	4374.74	0.00	0	-18698	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	659	11.14	4.28	12	0.83	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	5020	-14.54	20240216	3930	9.16	20240201	29500	-85.46	20230406	3500	22.57	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
157	20240304	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-20	5	-0.46	524923625	119846	123.47	4325	4500	4300	5620	3030	4325	4379.98	0.00	0	-15776	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	661	11.18	4.29	12	0.78	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	5020	-14.24	20240216	3930	9.54	20240201	29500	-85.41	20230406	3500	23.00	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
158	20240304	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-15	5	-0.35	427334800	97270	100.21	4325	4500	4305	5620	3030	4325	4393.28	0.00	0	-14636	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	662	11.19	4.30	12	0.63	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	5020	-14.14	20240216	3930	9.67	20240201	29500	-85.39	20230406	3500	23.14	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
159	20240304	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	20	2	0.46	356877000	80998	83.45	4325	4500	4320	5620	3030	4325	4406.00	0.00	0	-12360	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	667	11.29	4.33	12	0.53	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5020	-13.45	20240216	3930	10.56	20240201	29500	-85.27	20230406	3500	24.14	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
160	20240304	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	80	2	1.85	292675610	66285	68.29	4325	4500	4320	5620	3030	4325	4415.41	0.00	0	-9340	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	676	11.44	4.39	12	0.43	385.00	1003.00	9979	20230406	-55.86	3500	20230809	25.86	5020	-12.25	20240216	3930	12.09	20240201	29500	-85.07	20230406	3500	25.86	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N
161	20240304	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	85	2	1.97	32767105	7552	7.78	4325	4410	4320	5620	3030	4325	4338.86	0.00	0	-70	4541	4432	4361	4252	4181	4397	4217	77	1295	500	2680	5	1	15356544	677	11.45	4.40	12	0.05	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	5020	-12.15	20240216	3930	12.21	20240201	29500	-85.05	20230406	3500	26.00	20230809	2.56	N	393210	500	76 억		0	N	N	0	N	00	N