KissMeData/053980/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	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-65	5	-1.30	142983005	28810	193.94	5000	5050	4930	6490	3500	4995	4963.67	0.51	0	-3250	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	936	11.08	1.29	12	0.15	445.00	3808.00	6998	20230427	-29.55	4257	20230327	15.81	6200	-20.48	20240312	4910	0.41	20240112	7480	-34.09	20230427	4570	7.88	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
3	20240329	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-30	5	-0.60	125754920	25316	170.42	5000	5050	4940	6490	3500	4995	4967.41	0.51	0	-2824	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	942	11.16	1.30	12	0.13	445.00	3808.00	6998	20230427	-29.05	4257	20230327	16.63	6200	-19.92	20240312	4910	1.12	20240112	7480	-33.62	20230427	4570	8.64	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
4	20240329	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-25	5	-0.50	65183850	13096	88.16	5000	5050	4965	6490	3500	4995	4977.39	0.51	0	-1297	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	943	11.17	1.31	12	0.07	445.00	3808.00	6998	20230427	-28.98	4257	20230327	16.75	6200	-19.84	20240312	4910	1.22	20240112	7480	-33.56	20230427	4570	8.75	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
5	20240329	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-5	5	-0.10	58929980	11838	79.69	5000	5050	4965	6490	3500	4995	4978.04	0.51	0	-1297	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	947	11.21	1.31	12	0.06	445.00	3808.00	6998	20230427	-28.69	4257	20230327	17.22	6200	-19.52	20240312	4910	1.63	20240112	7480	-33.29	20230427	4570	9.19	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
6	20240329	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-25	5	-0.50	44730630	8980	60.45	5000	5050	4970	6490	3500	4995	4981.14	0.51	0	-1164	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	943	11.17	1.31	12	0.05	445.00	3808.00	6998	20230427	-28.98	4257	20230327	16.75	6200	-19.84	20240312	4910	1.22	20240112	7480	-33.56	20230427	4570	8.75	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
7	20240329	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	0	3	0.00	30800695	6179	41.60	5000	5050	4970	6490	3500	4995	4984.74	0.51	0	-1164	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	948	11.22	1.31	12	0.03	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4570	9.30	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
8	20240329	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-10	5	-0.20	23213345	4656	31.34	5000	5050	4975	6490	3500	4995	4985.68	0.51	0	-1074	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	5	1	18982783	946	11.20	1.31	12	0.02	445.00	3808.00	6998	20230427	-28.77	4257	20230327	17.10	6200	-19.60	20240312	4910	1.53	20240112	7480	-33.36	20230427	4570	9.08	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
9	20240329	090521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	5	2	0.10	3254225	650	4.38	5000	5050	4975	6490	3500	4995	5006.50	0.51	0	-408	5088	5041	5003	4956	4918	5022	4937	95	1495	500	3590	10	1	18982783	949	11.24	1.31	12	0.00	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4570	9.41	20230330	3.40	N	053980	500	94 억		97164	N	N	0	N	00	N
10	20240328	160527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-5	5	-0.10	73915980	14830	70.32	5000	5050	4965	6500	3500	5000	4984.22	0.53	0	-2710	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	5	1	18982783	948	11.22	1.31	12	0.08	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
11	20240328	150528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4980	-20	5	-0.40	61680660	12374	58.68	5000	5050	4965	6500	3500	5000	4984.70	0.53	0	-2233	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	5	1	18982783	945	11.19	1.31	12	0.07	445.00	3808.00	6998	20230427	-28.84	4257	20230327	16.98	6200	-19.68	20240312	4910	1.43	20240112	7480	-33.42	20230427	4550	9.45	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
12	20240328	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-10	5	-0.20	42421675	8503	40.32	5000	5050	4965	6500	3500	5000	4989.02	0.53	0	-2260	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	5	1	18982783	947	11.21	1.31	12	0.04	445.00	3808.00	6998	20230427	-28.69	4257	20230327	17.22	6200	-19.52	20240312	4910	1.63	20240112	7480	-33.29	20230427	4550	9.67	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
13	20240328	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-5	5	-0.10	34776150	6971	33.06	5000	5050	4965	6500	3500	5000	4988.69	0.53	0	-1584	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	5	1	18982783	948	11.22	1.31	12	0.04	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
14	20240328	120525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	0	3	0.00	29434205	5902	27.99	5000	5050	4965	6500	3500	5000	4987.16	0.53	0	-1350	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	10	1	18982783	949	11.24	1.31	12	0.03	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
15	20240328	110523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	0	3	0.00	19242185	3855	18.28	5000	5050	4980	6500	3500	5000	4991.49	0.53	0	-1070	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	10	1	18982783	949	11.24	1.31	12	0.02	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
16	20240328	100521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	0	3	0.00	8211395	1643	7.79	5000	5050	4995	6500	3500	5000	4997.81	0.53	0	-1021	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	10	1	18982783	949	11.24	1.31	12	0.01	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
17	20240328	090532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	50	2	1.00	290310	58	0.28	5000	5050	5000	6500	3500	5000	5005.34	0.53	0	-1	5113	5056	5023	4966	4933	5040	4950	95	1500	500	3600	10	1	18982783	959	11.35	1.33	12	0.00	445.00	3808.00	6998	20230427	-27.84	4257	20230327	18.63	6200	-18.55	20240312	4910	2.85	20240112	7480	-32.49	20230427	4550	10.99	20230328	3.41	N	053980	500	94 억		99874	N	N	0	N	00	N
18	20240327	160529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	105067945	20988	67.26	5030	5080	4990	6520	3520	5020	5006.10	0.51	0	3204	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	949	11.24	1.31	12	0.11	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
19	20240327	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	91909195	18357	58.83	5030	5080	4990	6520	3520	5020	5006.77	0.51	0	2938	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	949	11.24	1.31	12	0.10	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
20	20240327	140532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	82361175	16450	52.71	5030	5080	4990	6520	3520	5020	5006.76	0.51	0	2643	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	949	11.24	1.31	12	0.09	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
21	20240327	130531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	0	3	0.00	79887405	15957	51.13	5030	5080	4990	6520	3520	5020	5006.42	0.51	0	2432	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	953	11.28	1.32	12	0.08	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
22	20240327	120531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-10	5	-0.20	78202995	15621	50.06	5030	5080	4990	6520	3520	5020	5006.27	0.51	0	2483	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	951	11.26	1.32	12	0.08	445.00	3808.00	6998	20230427	-28.41	4257	20230327	17.69	6200	-19.19	20240312	4910	2.04	20240112	7480	-33.02	20230427	4550	10.11	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
23	20240327	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	10	2	0.20	72416045	14466	46.36	5030	5080	4990	6520	3520	5020	5005.95	0.51	0	2251	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	955	11.30	1.32	12	0.08	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
24	20240327	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	20	2	0.40	59012795	11794	37.79	5030	5080	4990	6520	3520	5020	5003.63	0.51	0	1867	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	957	11.33	1.32	12	0.06	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
25	20240327	090531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	60	2	1.20	1721390	342	1.10	5030	5080	5030	6520	3520	5020	5033.30	0.51	0	-288	5116	5067	5031	4982	4946	5092	5007	95	1500	500	3610	10	1	18982783	964	11.42	1.33	12	0.00	445.00	3808.00	6998	20230427	-27.41	4257	20230327	19.33	6200	-18.06	20240312	4910	3.46	20240112	7480	-32.09	20230427	4550	11.65	20230327	3.44	N	053980	500	94 억		96670	N	N	0	N	00	N
26	20240326	160442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-20	5	-0.40	156944635	31196	93.33	4995	5080	4995	6550	3530	5040	5030.96	0.47	0	7162	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	953	11.28	1.32	12	0.16	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
27	20240326	150524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-20	5	-0.40	148497025	29513	88.30	4995	5080	4995	6550	3530	5040	5031.58	0.47	0	7011	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	953	11.28	1.32	12	0.16	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
28	20240326	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-20	5	-0.40	139041250	27622	82.64	4995	5080	4995	6550	3530	5040	5033.71	0.47	0	5984	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	953	11.28	1.32	12	0.15	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
29	20240326	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	88255290	17511	52.39	4995	5080	4995	6550	3530	5040	5039.99	0.47	0	2747	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	957	11.33	1.32	12	0.09	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
30	20240326	120521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	84009830	16669	49.87	4995	5080	4995	6550	3530	5040	5039.88	0.47	0	3006	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	961	11.37	1.33	12	0.09	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
31	20240326	110515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	82959150	16461	49.25	4995	5080	4995	6550	3530	5040	5039.74	0.47	0	3006	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	961	11.37	1.33	12	0.09	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
32	20240326	100523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	20	2	0.40	21974720	4380	13.10	4995	5060	4995	6550	3530	5040	5017.06	0.47	0	378	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	10	1	18982783	961	11.37	1.33	12	0.02	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
33	20240326	090520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-45	5	-0.89	3136860	628	1.88	4995	4995	4995	6550	3530	5040	4995.00	0.47	0	296	5130	5085	5035	4990	4940	5060	4965	95	1510	500	3620	5	1	18982783	948	11.22	1.31	12	0.00	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230327	3.44	N	053980	500	94 억		89504	N	N	0	N	00	N
34	20240325	160538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-50	5	-0.98	165157160	32942	43.61	5060	5080	4985	6610	3570	5090	5013.55	0.49	0	-4845	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	957	11.33	1.32	12	0.17	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
35	20240325	150541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-70	5	-1.38	135452020	27028	35.78	5060	5080	4985	6610	3570	5090	5011.54	0.49	0	-2684	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	953	11.28	1.32	12	0.14	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
36	20240325	140540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-80	5	-1.57	126376680	25218	33.39	5060	5080	4985	6610	3570	5090	5011.36	0.49	0	-2586	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	951	11.26	1.32	12	0.13	445.00	3808.00	6998	20230427	-28.41	4257	20230327	17.69	6200	-19.19	20240312	4910	2.04	20240112	7480	-33.02	20230427	4550	10.11	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
37	20240325	130542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-90	5	-1.77	113443510	22632	29.96	5060	5080	4985	6610	3570	5090	5012.52	0.49	0	-1686	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	949	11.24	1.31	12	0.12	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
38	20240325	120544	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-50	5	-0.98	101839440	20320	26.90	5060	5080	4985	6610	3570	5090	5011.78	0.49	0	-612	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	957	11.33	1.32	12	0.11	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
39	20240325	110540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-60	5	-1.18	87332420	17434	23.08	5060	5080	4985	6610	3570	5090	5009.31	0.49	0	-206	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	955	11.30	1.32	12	0.09	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
40	20240325	100540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-60	5	-1.18	45737020	9115	12.07	5060	5080	5000	6610	3570	5090	5017.77	0.49	0	-259	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	955	11.30	1.32	12	0.05	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
41	20240325	090542	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-30	5	-0.59	410110	81	0.11	5060	5080	5060	6610	3570	5090	5062.75	0.49	0	41	5253	5171	5058	4976	4863	5212	5017	95	1520	500	3660	10	1	18982783	961	11.37	1.33	12	0.00	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.41	N	053980	500	94 억		93797	N	N	0	N	00	N
42	20240322	160540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	90	2	1.80	377018775	74796	198.28	5000	5140	4945	6500	3500	5000	5040.63	0.50	0	-474	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	966	11.44	1.34	12	0.39	445.00	3808.00	6998	20230427	-27.26	4257	20230327	19.57	6200	-17.90	20240312	4910	3.67	20240112	7480	-31.95	20230427	4550	11.87	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
43	20240322	150543	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	70	2	1.40	344787115	68447	181.45	5000	5140	4945	6500	3500	5000	5037.29	0.50	0	139	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	962	11.39	1.33	12	0.36	445.00	3808.00	6998	20230427	-27.55	4257	20230327	19.10	6200	-18.23	20240312	4910	3.26	20240112	7480	-32.22	20230427	4550	11.43	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
44	20240322	140538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	40	2	0.80	326582735	64843	171.89	5000	5140	4945	6500	3500	5000	5036.51	0.50	0	144	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	957	11.33	1.32	12	0.34	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
45	20240322	130540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-10	5	-0.20	124248345	24855	65.89	5000	5030	4945	6500	3500	5000	4998.93	0.50	0	-5113	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	5	1	18982783	947	11.21	1.31	12	0.13	445.00	3808.00	6998	20230427	-28.69	4257	20230327	17.22	6200	-19.52	20240312	4910	1.63	20240112	7480	-33.29	20230427	4550	9.67	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
46	20240322	120535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	10	2	0.20	111598145	22322	59.17	5000	5030	4945	6500	3500	5000	4999.47	0.50	0	-5159	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	951	11.26	1.32	12	0.12	445.00	3808.00	6998	20230427	-28.41	4257	20230327	17.69	6200	-19.19	20240312	4910	2.04	20240112	7480	-33.02	20230427	4550	10.11	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
47	20240322	110541	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-10	5	-0.20	98769605	19763	52.39	5000	5030	4945	6500	3500	5000	4997.70	0.50	0	-5065	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	5	1	18982783	947	11.21	1.31	12	0.10	445.00	3808.00	6998	20230427	-28.69	4257	20230327	17.22	6200	-19.52	20240312	4910	1.63	20240112	7480	-33.29	20230427	4550	9.67	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
48	20240322	100537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	78553825	15713	41.65	5000	5030	4945	6500	3500	5000	4999.29	0.50	0	-5085	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	953	11.28	1.32	12	0.08	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
49	20240322	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	0	3	0.00	540330	108	0.29	5000	5030	5000	6500	3500	5000	5003.06	0.50	0	-1	5136	5067	5021	4952	4906	5045	4930	95	1500	500	3600	10	1	18982783	949	11.24	1.31	12	0.00	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.42	N	053980	500	94 억		94271	N	N	0	N	00	N
50	20240321	160536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-30	5	-0.60	187022270	37386	65.57	5090	5090	4975	6530	3530	5030	5002.47	0.53	0	-5555	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	10	1	18982783	949	11.24	1.31	12	0.20	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
51	20240321	150536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-35	5	-0.70	180298630	36041	63.21	5090	5090	4975	6530	3530	5030	5002.60	0.53	0	-5265	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	5	1	18982783	948	11.22	1.31	12	0.19	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
52	20240321	140537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-30	5	-0.60	166296450	33239	58.30	5090	5090	4975	6530	3530	5030	5003.05	0.53	0	-5044	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	10	1	18982783	949	11.24	1.31	12	0.18	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
53	20240321	130532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-35	5	-0.70	153809225	30741	53.92	5090	5090	4975	6530	3530	5030	5003.39	0.53	0	-5126	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	5	1	18982783	948	11.22	1.31	12	0.16	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
54	20240321	120536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-35	5	-0.70	104511730	20862	36.59	5090	5090	4980	6530	3530	5030	5009.67	0.53	0	-3887	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	5	1	18982783	948	11.22	1.31	12	0.11	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
55	20240321	110535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-20	5	-0.40	92112125	18380	32.24	5090	5090	4980	6530	3530	5030	5011.54	0.53	0	-2600	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	10	1	18982783	951	11.26	1.32	12	0.10	445.00	3808.00	6998	20230427	-28.41	4257	20230327	17.69	6200	-19.19	20240312	4910	2.04	20240112	7480	-33.02	20230427	4550	10.11	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
56	20240321	100538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4985	-45	5	-0.89	64185545	12786	22.43	5090	5090	4985	6530	3530	5030	5019.99	0.53	0	-1361	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	5	1	18982783	946	11.20	1.31	12	0.07	445.00	3808.00	6998	20230427	-28.77	4257	20230327	17.10	6200	-19.60	20240312	4910	1.53	20240112	7480	-33.36	20230427	4550	9.56	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
57	20240321	090539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	30	2	0.60	12880800	2532	4.44	5090	5090	5060	6530	3530	5030	5087.20	0.53	0	54	5180	5105	5035	4960	4890	5070	4925	95	1500	500	3620	10	1	18982783	961	11.37	1.33	12	0.01	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.42	N	053980	500	94 억		99820	N	N	0	N	00	N
58	20240320	160532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-30	5	-0.59	285797560	56909	88.64	5060	5110	4965	6570	3550	5060	5022.01	0.46	0	12220	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	955	11.30	1.32	12	0.30	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
59	20240320	150533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-60	5	-1.19	269004190	53569	83.44	5060	5110	4965	6570	3550	5060	5021.64	0.46	0	13298	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	949	11.24	1.31	12	0.28	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
60	20240320	140537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-60	5	-1.19	249883485	49747	77.48	5060	5110	4965	6570	3550	5060	5023.09	0.46	0	12160	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	949	11.24	1.31	12	0.26	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
61	20240320	130539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-20	5	-0.40	185290805	36834	57.37	5060	5110	4965	6570	3550	5060	5030.43	0.46	0	2813	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	957	11.33	1.32	12	0.19	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
62	20240320	120535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-30	5	-0.59	158399975	31460	49.00	5060	5110	4965	6570	3550	5060	5034.96	0.46	0	1610	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	955	11.30	1.32	12	0.17	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
63	20240320	110534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-40	5	-0.79	110909760	21977	34.23	5060	5110	4980	6570	3550	5060	5046.63	0.46	0	1132	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	953	11.28	1.32	12	0.12	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
64	20240320	100532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	0	3	0.00	64370000	12706	19.79	5060	5110	4980	6570	3550	5060	5066.11	0.46	0	-499	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	961	11.37	1.33	12	0.07	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
65	20240320	090530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	0	3	0.00	2779080	549	0.86	5060	5080	5040	6570	3550	5060	5062.08	0.46	0	-144	5156	5107	5011	4962	4866	5132	4987	95	1510	500	3640	10	1	18982783	961	11.37	1.33	12	0.00	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.40	N	053980	500	94 억		86688	N	N	0	N	00	N
66	20240319	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	60	2	1.20	319267380	64171	93.39	5020	5060	4915	6500	3500	5000	4975.25	0.44	0	2561	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	10	1	18982783	961	11.37	1.33	12	0.34	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
67	20240319	150533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	60	2	1.20	306973740	61735	89.84	5020	5060	4915	6500	3500	5000	4972.44	0.44	0	2995	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	10	1	18982783	961	11.37	1.33	12	0.33	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
68	20240319	140533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	0	3	0.00	270789205	54535	79.37	5020	5030	4915	6500	3500	5000	4965.42	0.44	0	1949	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	10	1	18982783	949	11.24	1.31	12	0.29	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
69	20240319	130504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4950	-50	5	-1.00	244889095	49339	71.80	5020	5030	4915	6500	3500	5000	4963.40	0.44	0	2156	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	5	1	18982783	940	11.12	1.30	12	0.26	445.00	3808.00	6998	20230427	-29.27	4257	20230327	16.28	6200	-20.16	20240312	4910	0.81	20240112	7480	-33.82	20230427	4550	8.79	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
70	20240319	120531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	-30	5	-0.60	181508460	36504	53.12	5020	5030	4935	6500	3500	5000	4972.29	0.44	0	2143	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	5	1	18982783	943	11.17	1.31	12	0.19	445.00	3808.00	6998	20230427	-28.98	4257	20230327	16.75	6200	-19.84	20240312	4910	1.22	20240112	7480	-33.56	20230427	4550	9.23	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
71	20240319	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-5	5	-0.10	104644770	20983	30.54	5020	5030	4960	6500	3500	5000	4987.12	0.44	0	-1094	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	5	1	18982783	948	11.22	1.31	12	0.11	445.00	3808.00	6998	20230427	-28.62	4257	20230327	17.34	6200	-19.44	20240312	4910	1.73	20240112	7480	-33.22	20230427	4550	9.78	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
72	20240319	100532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	66017215	13247	19.28	5020	5020	4960	6500	3500	5000	4983.56	0.44	0	192	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	10	1	18982783	953	11.28	1.32	12	0.07	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
73	20240319	090531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	5901975	1181	1.72	5020	5020	4980	6500	3500	5000	4997.44	0.44	0	-1084	5140	5070	5020	4950	4900	5045	4925	95	1500	500	3600	10	1	18982783	953	11.28	1.32	12	0.01	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.39	N	053980	500	94 억		84127	N	N	0	N	00	N
74	20240318	160528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-70	5	-1.38	343067560	68247	52.63	5070	5090	4970	6590	3550	5070	5026.85	0.47	0	-4662	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	949	11.24	1.31	12	0.36	445.00	3808.00	6998	20230427	-28.55	4257	20230327	17.45	6200	-19.35	20240312	4910	1.83	20240112	7480	-33.16	20230427	4550	9.89	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
75	20240318	150531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-50	5	-0.99	277744125	55195	42.57	5070	5090	4970	6590	3550	5070	5032.05	0.47	0	-7724	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	953	11.28	1.32	12	0.29	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
76	20240318	140528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-50	5	-0.99	232757485	46243	35.66	5070	5090	4970	6590	3550	5070	5033.36	0.47	0	-7805	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	953	11.28	1.32	12	0.24	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
77	20240318	130528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-20	5	-0.39	163474445	32447	25.02	5070	5090	4970	6590	3550	5070	5038.20	0.47	0	-8983	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	959	11.35	1.33	12	0.17	445.00	3808.00	6998	20230427	-27.84	4257	20230327	18.63	6200	-18.55	20240312	4910	2.85	20240112	7480	-32.49	20230427	4550	10.99	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
78	20240318	120526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-50	5	-0.99	132712965	26329	20.31	5070	5090	4970	6590	3550	5070	5040.56	0.47	0	-7436	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	953	11.28	1.32	12	0.14	445.00	3808.00	6998	20230427	-28.27	4257	20230327	17.92	6200	-19.03	20240312	4910	2.24	20240112	7480	-32.89	20230427	4550	10.33	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
79	20240318	110529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-30	5	-0.59	114816115	22775	17.56	5070	5090	4970	6590	3550	5070	5041.32	0.47	0	-6153	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	957	11.33	1.32	12	0.12	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
80	20240318	100528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-10	5	-0.20	99816825	19794	15.27	5070	5090	4970	6590	3550	5070	5042.78	0.47	0	-4320	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	961	11.37	1.33	12	0.10	445.00	3808.00	6998	20230427	-27.69	4257	20230327	18.86	6200	-18.39	20240312	4910	3.05	20240112	7480	-32.35	20230427	4550	11.21	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
81	20240318	090526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	10	2	0.20	52218685	10362	7.99	5070	5090	4970	6590	3550	5070	5039.44	0.47	0	-994	5263	5166	5083	4986	4903	5125	4945	95	1520	500	3650	10	1	18982783	964	11.42	1.33	12	0.05	445.00	3808.00	6998	20230427	-27.41	4257	20230327	19.33	6200	-18.06	20240312	4910	3.46	20240112	7480	-32.09	20230427	4550	11.65	20230327	3.31	N	053980	500	94 억		88515	N	N	0	N	00	N
82	20240315	160522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-70	5	-1.36	648159390	127976	54.77	5100	5180	5000	6680	3600	5140	5064.60	0.55	0	-15511	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	962	11.39	1.33	12	0.67	445.00	3808.00	6998	20230427	-27.55	4257	20230327	19.10	6200	-18.23	20240312	4910	3.26	20240112	7480	-32.22	20230427	4550	11.43	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
83	20240315	150457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-110	5	-2.14	590024720	116470	49.85	5100	5180	5000	6680	3600	5140	5065.82	0.55	0	-15327	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	955	11.30	1.32	12	0.61	445.00	3808.00	6998	20230427	-28.12	4257	20230327	18.16	6200	-18.87	20240312	4910	2.44	20240112	7480	-32.75	20230427	4550	10.55	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
84	20240315	140455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-100	5	-1.95	538921910	106305	45.50	5100	5180	5000	6680	3600	5140	5069.50	0.55	0	-14211	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	957	11.33	1.32	12	0.56	445.00	3808.00	6998	20230427	-27.98	4257	20230327	18.39	6200	-18.71	20240312	4910	2.65	20240112	7480	-32.62	20230427	4550	10.77	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
85	20240315	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-90	5	-1.75	443948880	87400	37.41	5100	5180	5000	6680	3600	5140	5079.42	0.55	0	-4924	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	959	11.35	1.33	12	0.46	445.00	3808.00	6998	20230427	-27.84	4257	20230327	18.63	6200	-18.55	20240312	4910	2.85	20240112	7480	-32.49	20230427	4550	10.99	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
86	20240315	120525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-50	5	-0.97	287569990	56346	24.11	5100	5180	5000	6680	3600	5140	5103.57	0.55	0	-6740	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	966	11.44	1.34	12	0.30	445.00	3808.00	6998	20230427	-27.26	4257	20230327	19.57	6200	-17.90	20240312	4910	3.67	20240112	7480	-31.95	20230427	4550	11.87	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
87	20240315	110518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	234502410	45925	19.65	5100	5180	5000	6680	3600	5140	5106.11	0.55	0	-6159	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	968	11.46	1.34	12	0.24	445.00	3808.00	6998	20230427	-27.12	4257	20230327	19.80	6200	-17.74	20240312	4910	3.87	20240112	7480	-31.82	20230427	4550	12.09	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
88	20240315	100523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-20	5	-0.39	207358860	40592	17.37	5100	5180	5000	6680	3600	5140	5108.27	0.55	0	-5349	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	972	11.51	1.34	12	0.21	445.00	3808.00	6998	20230427	-26.84	4257	20230327	20.27	6200	-17.42	20240312	4910	4.28	20240112	7480	-31.55	20230427	4550	12.53	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
89	20240315	090525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	23754000	4653	1.99	5100	5170	5080	6680	3600	5140	5104.15	0.55	0	-363	5533	5336	5203	5006	4873	5270	4940	95	1540	500	3700	10	1	18982783	968	11.46	1.34	12	0.02	445.00	3808.00	6998	20230427	-27.12	4257	20230327	19.80	6200	-17.74	20240312	4910	3.87	20240112	7480	-31.82	20230427	4550	12.09	20230327	2.99	N	053980	500	94 억		104026	N	N	0	N	00	N
90	20240314	160518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-240	5	-4.46	1196688500	231717	32.68	5390	5400	5070	6990	3770	5380	5164.26	0.56	0	-2202	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	976	11.55	1.35	12	1.22	445.00	3808.00	6998	20230427	-26.55	4257	20230327	20.74	6200	-17.10	20240312	4910	4.68	20240112	7480	-31.28	20230427	4550	12.97	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
91	20240314	150520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-210	5	-3.90	1155864050	223784	31.56	5390	5400	5070	6990	3770	5380	5164.90	0.56	0	-2979	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	981	11.62	1.36	12	1.18	445.00	3808.00	6998	20230427	-26.12	4257	20230327	21.45	6200	-16.61	20240312	4910	5.30	20240112	7480	-30.88	20230427	4550	13.63	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
92	20240314	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-250	5	-4.65	1091178600	211227	29.79	5390	5400	5070	6990	3770	5380	5165.70	0.56	0	201	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	974	11.53	1.35	12	1.11	445.00	3808.00	6998	20230427	-26.69	4257	20230327	20.51	6200	-17.26	20240312	4910	4.48	20240112	7480	-31.42	20230427	4550	12.75	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
93	20240314	130516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-260	5	-4.83	937813620	181200	25.55	5390	5400	5080	6990	3770	5380	5175.35	0.56	0	-1840	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	972	11.51	1.34	12	0.95	445.00	3808.00	6998	20230427	-26.84	4257	20230327	20.27	6200	-17.42	20240312	4910	4.28	20240112	7480	-31.55	20230427	4550	12.53	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
94	20240314	120518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-230	5	-4.28	700171900	134795	19.01	5390	5400	5120	6990	3770	5380	5194.07	0.56	0	-6716	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	978	11.57	1.35	12	0.71	445.00	3808.00	6998	20230427	-26.41	4257	20230327	20.98	6200	-16.94	20240312	4910	4.89	20240112	7480	-31.15	20230427	4550	13.19	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
95	20240314	110518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-200	5	-3.72	600749790	115474	16.28	5390	5400	5120	6990	3770	5380	5202.16	0.56	0	-5752	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	983	11.64	1.36	12	0.61	445.00	3808.00	6998	20230427	-25.98	4257	20230327	21.68	6200	-16.45	20240312	4910	5.50	20240112	7480	-30.75	20230427	4550	13.85	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
96	20240314	100522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	-170	5	-3.16	412025510	78976	11.14	5390	5400	5130	6990	3770	5380	5216.68	0.56	0	-1321	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	989	11.71	1.37	12	0.42	445.00	3808.00	6998	20230427	-25.55	4257	20230327	22.39	6200	-15.97	20240312	4910	6.11	20240112	7480	-30.35	20230427	4550	14.51	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
97	20240314	090520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-150	5	-2.79	80710910	15206	2.14	5390	5400	5200	6990	3770	5380	5306.87	0.56	0	-980	6326	5852	5586	5112	4846	5720	4980	95	1610	500	3870	10	1	18982783	993	11.75	1.37	12	0.08	445.00	3808.00	6998	20230427	-25.26	4257	20230327	22.86	6200	-15.65	20240312	4910	6.52	20240112	7480	-30.08	20230427	4550	14.95	20230327	2.90	N	053980	500	94 억		105930	N	N	0	N	00	N
98	20240313	160514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-720	5	-11.80	3922622820	707646	226.08	6050	6060	5320	7930	4270	6100	5541.90	1.07	0	-96968	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1021	12.09	1.41	12	3.73	445.00	3808.00	6998	20230427	-23.12	4257	20230327	26.38	6200	-13.23	20240312	4910	9.57	20240112	7480	-28.07	20230427	4550	18.24	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
99	20240313	150513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5450	-650	5	-10.66	3763924430	678362	216.72	6050	6060	5320	7930	4270	6100	5546.71	1.07	0	-89639	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1035	12.25	1.43	12	3.57	445.00	3808.00	6998	20230427	-22.12	4257	20230327	28.02	6200	-12.10	20240312	4910	11.00	20240112	7480	-27.14	20230427	4550	19.78	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
100	20240313	140518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-690	5	-11.31	3298162290	591767	189.06	6050	6060	5340	7930	4270	6100	5571.40	1.07	0	-84472	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1027	12.16	1.42	12	3.12	445.00	3808.00	6998	20230427	-22.69	4257	20230327	27.08	6200	-12.74	20240312	4910	10.18	20240112	7480	-27.67	20230427	4550	18.90	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
101	20240313	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	-660	5	-10.82	3119018870	558599	178.46	6050	6060	5340	7930	4270	6100	5581.56	1.07	0	-81125	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1033	12.22	1.43	12	2.94	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	6200	-12.26	20240312	4910	10.79	20240112	7480	-27.27	20230427	4550	19.56	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
102	20240313	120517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-610	5	-10.00	2677360550	476880	152.35	6050	6060	5450	7930	4270	6100	5612.03	1.07	0	-72808	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1042	12.34	1.44	12	2.51	445.00	3808.00	6998	20230427	-21.55	4257	20230327	28.96	6200	-11.45	20240312	4910	11.81	20240112	7480	-26.60	20230427	4550	20.66	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
103	20240313	110513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5520	-580	5	-9.51	2324343320	412434	131.76	6050	6060	5460	7930	4270	6100	5633.13	1.07	0	-53516	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1048	12.40	1.45	12	2.17	445.00	3808.00	6998	20230427	-21.12	4257	20230327	29.67	6200	-10.97	20240312	4910	12.42	20240112	7480	-26.20	20230427	4550	21.32	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
104	20240313	100512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5540	-560	5	-9.18	1666494490	292955	93.59	6050	6060	5500	7930	4270	6100	5685.38	1.07	0	-24324	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1052	12.45	1.45	12	1.54	445.00	3808.00	6998	20230427	-20.83	4257	20230327	30.14	6200	-10.65	20240312	4910	12.83	20240112	7480	-25.94	20230427	4550	21.76	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
105	20240313	090515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5810	-290	5	-4.75	274548290	46521	14.86	6050	6060	5780	7930	4270	6100	5891.52	1.07	0	-6606	6406	6252	6046	5892	5686	6330	5970	95	1830	500	4390	10	1	18982783	1103	13.06	1.53	12	0.25	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6200	-6.29	20240312	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.90	N	053980	500	94 억		202839	N	N	0	N	00	N
106	20240312	160508	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6100	230	2	3.92	1881405110	309886	401.89	5880	6200	5840	7630	4110	5870	6071.24	0.89	0	33137	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1158	13.71	1.60	12	1.63	445.00	3808.00	6998	20230427	-12.83	4257	20230327	43.29	6200	-1.61	20240312	4910	24.24	20240112	7480	-18.45	20230427	4550	34.07	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
107	20240312	150508	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6040	170	2	2.90	1754597260	288934	374.72	5880	6200	5840	7630	4110	5870	6072.66	0.89	0	30049	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1147	13.57	1.59	12	1.52	445.00	3808.00	6998	20230427	-13.69	4257	20230327	41.88	6200	-2.58	20240312	4910	23.01	20240112	7480	-19.25	20230427	4550	32.75	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
108	20240312	140504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6090	220	2	3.75	1463064560	240684	312.14	5880	6200	5840	7630	4110	5870	6078.78	0.89	0	18476	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1156	13.69	1.60	12	1.27	445.00	3808.00	6998	20230427	-12.98	4257	20230327	43.06	6200	-1.77	20240312	4910	24.03	20240112	7480	-18.58	20230427	4550	33.85	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
109	20240312	130449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6070	200	2	3.41	1413807890	232609	301.67	5880	6200	5840	7630	4110	5870	6078.04	0.89	0	19953	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1152	13.64	1.59	12	1.23	445.00	3808.00	6998	20230427	-13.26	4257	20230327	42.59	6200	-2.10	20240312	4910	23.63	20240112	7480	-18.85	20230427	4550	33.41	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
110	20240312	120511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6130	260	2	4.43	1287329570	211931	274.85	5880	6200	5840	7630	4110	5870	6074.29	0.89	0	17160	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1164	13.78	1.61	12	1.12	445.00	3808.00	6998	20230427	-12.40	4257	20230327	44.00	6200	-1.13	20240312	4910	24.85	20240112	7480	-18.05	20230427	4550	34.73	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
111	20240312	110509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6170	300	2	5.11	968861670	160057	207.58	5880	6200	5840	7630	4110	5870	6053.23	0.89	0	13659	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1171	13.87	1.62	12	0.84	445.00	3808.00	6998	20230427	-11.83	4257	20230327	44.94	6200	-0.48	20240312	4910	25.66	20240112	7480	-17.51	20230427	4550	35.60	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
112	20240312	100508	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	60	2	1.02	111013670	18872	24.48	5880	5950	5840	7630	4110	5870	5882.45	0.89	0	1889	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1126	13.33	1.56	12	0.10	445.00	3808.00	6998	20230427	-15.26	4257	20230327	39.30	6190	-4.20	20240228	4910	20.77	20240112	7480	-20.72	20230427	4550	30.33	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
113	20240312	090507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	20	2	0.34	42036160	7151	9.27	5880	5950	5870	7630	4110	5870	5878.36	0.89	0	-1256	6070	5970	5910	5810	5750	5940	5780	95	1760	500	4220	10	1	18982783	1118	13.24	1.55	12	0.04	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.93	N	053980	500	94 억		168249	N	N	0	N	00	N
114	20240311	160507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5870	-20	5	-0.34	450934130	76272	83.57	5900	6010	5850	7650	4130	5890	5912.22	0.87	0	2133	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1114	13.19	1.54	12	0.40	445.00	3808.00	6998	20230427	-16.12	4257	20230327	37.89	6190	-5.17	20240228	4910	19.55	20240112	7480	-21.52	20230427	4550	29.01	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
115	20240311	150507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5850	-40	5	-0.68	421533340	71268	78.09	5900	6010	5850	7650	4130	5890	5914.80	0.87	0	1934	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1110	13.15	1.54	12	0.38	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	6190	-5.49	20240228	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
116	20240311	140505	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5920	30	2	0.51	368939380	62331	68.30	5900	6010	5850	7650	4130	5890	5919.08	0.87	0	1897	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1124	13.30	1.55	12	0.33	445.00	3808.00	6998	20230427	-15.40	4257	20230327	39.07	6190	-4.36	20240228	4910	20.57	20240112	7480	-20.86	20230427	4550	30.11	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
117	20240311	130507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5870	-20	5	-0.34	320342860	54082	59.26	5900	6010	5850	7650	4130	5890	5923.34	0.87	0	2165	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1114	13.19	1.54	12	0.28	445.00	3808.00	6998	20230427	-16.12	4257	20230327	37.89	6190	-5.17	20240228	4910	19.55	20240112	7480	-21.52	20230427	4550	29.01	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
118	20240311	120509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5880	-10	5	-0.17	275180650	46390	50.83	5900	6010	5850	7650	4130	5890	5931.99	0.87	0	2057	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1116	13.21	1.54	12	0.24	445.00	3808.00	6998	20230427	-15.98	4257	20230327	38.13	6190	-5.01	20240228	4910	19.76	20240112	7480	-21.39	20230427	4550	29.23	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
119	20240311	110504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5920	30	2	0.51	218047450	36695	40.21	5900	6010	5850	7650	4130	5890	5942.30	0.87	0	2389	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1124	13.30	1.55	12	0.19	445.00	3808.00	6998	20230427	-15.40	4257	20230327	39.07	6190	-4.36	20240228	4910	20.57	20240112	7480	-20.86	20230427	4550	30.11	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
120	20240311	100457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	40	2	0.68	206091350	34676	37.99	5900	6010	5850	7650	4130	5890	5943.50	0.87	0	3260	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1126	13.33	1.56	12	0.18	445.00	3808.00	6998	20230427	-15.26	4257	20230327	39.30	6190	-4.20	20240228	4910	20.77	20240112	7480	-20.72	20230427	4550	30.33	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
121	20240311	090501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	0	3	0.00	27012490	4576	5.01	5900	5970	5870	7650	4130	5890	5903.37	0.87	0	-969	6070	5980	5890	5800	5710	5935	5755	95	1760	500	4240	10	1	18982783	1118	13.24	1.55	12	0.02	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.76	N	053980	500	94 억		165851	N	N	0	N	00	N
122	20240308	160505	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	-100	5	-1.67	532619710	90870	59.43	5930	5980	5800	7780	4200	5990	5859.28	1.01	0	-25480	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1118	13.24	1.55	12	0.48	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
123	20240308	150503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5910	-80	5	-1.34	473391310	80816	52.85	5930	5980	5800	7780	4200	5990	5857.64	1.01	0	-24058	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1122	13.28	1.55	12	0.43	445.00	3808.00	6998	20230427	-15.55	4257	20230327	38.83	6190	-4.52	20240228	4910	20.37	20240112	7480	-20.99	20230427	4550	29.89	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
124	20240308	140501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5820	-170	5	-2.84	379103290	64775	42.36	5930	5980	5810	7780	4200	5990	5852.62	1.01	0	-20632	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1105	13.08	1.53	12	0.34	445.00	3808.00	6998	20230427	-16.83	4257	20230327	36.72	6190	-5.98	20240228	4910	18.53	20240112	7480	-22.19	20230427	4550	27.91	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
125	20240308	130500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5850	-140	5	-2.34	323733050	55269	36.15	5930	5980	5810	7780	4200	5990	5857.41	1.01	0	-15939	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1110	13.15	1.54	12	0.29	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	6190	-5.49	20240228	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
126	20240308	120502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5860	-130	5	-2.17	282058790	48117	31.47	5930	5980	5810	7780	4200	5990	5861.94	1.01	0	-12291	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1112	13.17	1.54	12	0.25	445.00	3808.00	6998	20230427	-16.26	4257	20230327	37.66	6190	-5.33	20240228	4910	19.35	20240112	7480	-21.66	20230427	4550	28.79	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
127	20240308	110501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	-100	5	-1.67	253995270	43315	28.33	5930	5980	5810	7780	4200	5990	5863.91	1.01	0	-9256	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1118	13.24	1.55	12	0.23	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
128	20240308	100458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	-100	5	-1.67	144459280	24604	16.09	5930	5980	5810	7780	4200	5990	5871.37	1.01	0	-4753	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1118	13.24	1.55	12	0.13	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
129	20240308	090458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	-100	5	-1.67	12060600	2037	1.33	5930	5980	5890	7780	4200	5990	5920.77	1.01	0	-308	6116	6052	5956	5892	5796	6085	5925	95	1790	500	4310	10	1	18982783	1118	13.24	1.55	12	0.01	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.71	N	053980	500	94 억		191248	N	N	0	N	00	N
130	20240307	160459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5990	10	2	0.17	907915960	152685	39.92	5950	6020	5860	7770	4190	5980	5946.11	1.08	0	-13360	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1137	13.46	1.57	12	0.80	445.00	3808.00	6998	20230427	-14.40	4257	20230327	40.71	6190	-3.23	20240228	4910	22.00	20240112	7480	-19.92	20230427	4550	31.65	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
131	20240307	150439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5970	-10	5	-0.17	876660390	147450	38.55	5950	6020	5860	7770	4190	5980	5945.48	1.08	0	-13219	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1133	13.42	1.57	12	0.78	445.00	3808.00	6998	20230427	-14.69	4257	20230327	40.24	6190	-3.55	20240228	4910	21.59	20240112	7480	-20.19	20230427	4550	31.21	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
132	20240307	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5960	-20	5	-0.33	789405020	132802	34.72	5950	6020	5860	7770	4190	5980	5944.23	1.08	0	-11182	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1131	13.39	1.57	12	0.70	445.00	3808.00	6998	20230427	-14.83	4257	20230327	40.00	6190	-3.72	20240228	4910	21.38	20240112	7480	-20.32	20230427	4550	30.99	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
133	20240307	130453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5980	0	3	0.00	697238880	117281	30.66	5950	6020	5860	7770	4190	5980	5945.03	1.08	0	-17671	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1135	13.44	1.57	12	0.62	445.00	3808.00	6998	20230427	-14.55	4257	20230327	40.47	6190	-3.39	20240228	4910	21.79	20240112	7480	-20.05	20230427	4550	31.43	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
134	20240307	120457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5980	0	3	0.00	620580170	104499	27.32	5950	6000	5860	7770	4190	5980	5938.62	1.08	0	-21244	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1135	13.44	1.57	12	0.55	445.00	3808.00	6998	20230427	-14.55	4257	20230327	40.47	6190	-3.39	20240228	4910	21.79	20240112	7480	-20.05	20230427	4550	31.43	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
135	20240307	110459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	-50	5	-0.84	459126400	77445	20.25	5950	5990	5860	7770	4190	5980	5928.42	1.08	0	-17949	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1126	13.33	1.56	12	0.41	445.00	3808.00	6998	20230427	-15.26	4257	20230327	39.30	6190	-4.20	20240228	4910	20.77	20240112	7480	-20.72	20230427	4550	30.33	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
136	20240307	100455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5940	-40	5	-0.67	266401580	44874	11.73	5950	5990	5890	7770	4190	5980	5936.66	1.08	0	-6054	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1128	13.35	1.56	12	0.24	445.00	3808.00	6998	20230427	-15.12	4257	20230327	39.53	6190	-4.04	20240228	4910	20.98	20240112	7480	-20.59	20230427	4550	30.55	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
137	20240307	090456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5940	-40	5	-0.67	54421290	9178	2.40	5950	5980	5900	7770	4190	5980	5929.54	1.08	0	-28	6226	6102	5926	5802	5626	6015	5715	95	1790	500	4300	10	1	18982783	1128	13.35	1.56	12	0.05	445.00	3808.00	6998	20230427	-15.12	4257	20230327	39.53	6190	-4.04	20240228	4910	20.98	20240112	7480	-20.59	20230427	4550	30.55	20230327	2.72	N	053980	500	94 억		204691	N	N	0	N	00	N
138	20240306	160456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5980	280	2	4.91	2247739080	380972	539.08	5990	6050	5750	7410	3990	5700	5899.94	1.00	0	12595	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1135	13.44	1.57	12	2.01	445.00	3808.00	6998	20230427	-14.55	4257	20230327	40.47	6190	-3.39	20240228	4910	21.79	20240112	7480	-20.05	20230427	4550	31.43	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
139	20240306	150455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5950	250	2	4.39	2148455030	364308	515.50	5990	6050	5750	7410	3990	5700	5897.36	1.00	0	13847	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1129	13.37	1.56	12	1.92	445.00	3808.00	6998	20230427	-14.98	4257	20230327	39.77	6190	-3.88	20240228	4910	21.18	20240112	7480	-20.45	20230427	4550	30.77	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
140	20240306	140455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5890	190	2	3.33	2007037830	340444	481.73	5990	6050	5750	7410	3990	5700	5895.35	1.00	0	15868	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1118	13.24	1.55	12	1.79	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6190	-4.85	20240228	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
141	20240306	130457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5950	250	2	4.39	1862620430	316037	447.19	5990	6050	5750	7410	3990	5700	5893.68	1.00	0	16461	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1129	13.37	1.56	12	1.66	445.00	3808.00	6998	20230427	-14.98	4257	20230327	39.77	6190	-3.88	20240228	4910	21.18	20240112	7480	-20.45	20230427	4550	30.77	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
142	20240306	120456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5920	220	2	3.86	1680367520	285385	403.82	5990	6050	5750	7410	3990	5700	5888.07	1.00	0	12201	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1124	13.30	1.55	12	1.50	445.00	3808.00	6998	20230427	-15.40	4257	20230327	39.07	6190	-4.36	20240228	4910	20.57	20240112	7480	-20.86	20230427	4550	30.11	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
143	20240306	110455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5950	250	2	4.39	1531964000	260291	368.31	5990	6050	5750	7410	3990	5700	5885.58	1.00	0	7827	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1129	13.37	1.56	12	1.37	445.00	3808.00	6998	20230427	-14.98	4257	20230327	39.77	6190	-3.88	20240228	4910	21.18	20240112	7480	-20.45	20230427	4550	30.77	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
144	20240306	100447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	100	2	1.75	793275540	135735	192.07	5990	5990	5750	7410	3990	5700	5844.30	1.00	0	-13342	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1101	13.03	1.52	12	0.72	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6190	-6.30	20240228	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
145	20240306	090454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5810	110	2	1.93	371008760	63056	89.22	5990	5990	5750	7410	3990	5700	5883.80	1.00	0	-18683	5820	5760	5690	5630	5560	5790	5660	95	1710	500	4100	10	1	18982783	1103	13.06	1.53	12	0.33	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6190	-6.14	20240228	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.79	N	053980	500	94 억		190405	N	N	0	N	00	N
146	20240305	160450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	0	3	0.00	394391690	69433	69.11	5650	5750	5620	7410	3990	5700	5680.18	1.00	0	1447	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1082	12.81	1.50	12	0.37	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
147	20240305	150452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5680	-20	5	-0.35	338184860	59606	59.33	5650	5740	5620	7410	3990	5700	5673.67	1.00	0	-315	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1078	12.76	1.49	12	0.31	445.00	3808.00	6998	20230427	-18.83	4257	20230327	33.43	6190	-8.24	20240228	4910	15.68	20240112	7480	-24.06	20230427	4550	24.84	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
148	20240305	140446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5660	-40	5	-0.70	308503780	54374	54.12	5650	5740	5620	7410	3990	5700	5673.74	1.00	0	-904	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1074	12.72	1.49	12	0.29	445.00	3808.00	6998	20230427	-19.12	4257	20230327	32.96	6190	-8.56	20240228	4910	15.27	20240112	7480	-24.33	20230427	4550	24.40	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
149	20240305	130451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	0	3	0.00	293832470	51784	51.54	5650	5740	5620	7410	3990	5700	5674.19	1.00	0	-1179	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1082	12.81	1.50	12	0.27	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
150	20240305	120449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-10	5	-0.18	227397870	40035	39.85	5650	5740	5630	7410	3990	5700	5679.98	1.00	0	-202	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1080	12.79	1.49	12	0.21	445.00	3808.00	6998	20230427	-18.69	4257	20230327	33.66	6190	-8.08	20240228	4910	15.89	20240112	7480	-23.93	20230427	4550	25.05	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
151	20240305	110450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	0	3	0.00	206267210	36323	36.15	5650	5740	5630	7410	3990	5700	5678.69	1.00	0	840	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1082	12.81	1.50	12	0.19	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
152	20240305	100445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5670	-30	5	-0.53	90010720	15897	15.82	5650	5720	5630	7410	3990	5700	5662.12	1.00	0	-733	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1076	12.74	1.49	12	0.08	445.00	3808.00	6998	20230427	-18.98	4257	20230327	33.19	6190	-8.40	20240228	4910	15.48	20240112	7480	-24.20	20230427	4550	24.62	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
153	20240305	090447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-10	5	-0.18	14730640	2606	2.59	5650	5690	5650	7410	3990	5700	5652.59	1.00	0	-222	5873	5786	5663	5576	5453	5830	5620	95	1710	500	4100	10	1	18982783	1080	12.79	1.49	12	0.01	445.00	3808.00	6998	20230427	-18.69	4257	20230327	33.66	6190	-8.08	20240228	4910	15.89	20240112	7480	-23.93	20230427	4550	25.05	20230327	2.80	N	053980	500	94 억		189444	N	N	0	N	00	N
154	20240304	160448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	210	2	3.83	561815850	98714	70.04	5680	5750	5540	7130	3850	5490	5691.30	0.90	0	18967	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1082	12.81	1.50	12	0.52	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
155	20240304	150445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5720	230	2	4.19	495660500	87118	61.81	5680	5750	5540	7130	3850	5490	5689.53	0.90	0	18039	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1086	12.85	1.50	12	0.46	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	6190	-7.59	20240228	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
156	20240304	140420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5720	230	2	4.19	461532570	81152	57.58	5680	5750	5540	7130	3850	5490	5687.26	0.90	0	18603	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1086	12.85	1.50	12	0.43	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	6190	-7.59	20240228	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
157	20240304	130442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	210	2	3.83	364955280	64278	45.60	5680	5740	5540	7130	3850	5490	5677.76	0.90	0	9719	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1082	12.81	1.50	12	0.34	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
158	20240304	120422	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	220	2	4.01	340821500	60044	42.60	5680	5740	5540	7130	3850	5490	5676.20	0.90	0	9765	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1084	12.83	1.50	12	0.32	445.00	3808.00	6998	20230427	-18.41	4257	20230327	34.13	6190	-7.75	20240228	4910	16.29	20240112	7480	-23.66	20230427	4550	25.49	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
159	20240304	110440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	220	2	4.01	273919620	48304	34.27	5680	5740	5540	7130	3850	5490	5670.74	0.90	0	6587	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1084	12.83	1.50	12	0.25	445.00	3808.00	6998	20230427	-18.41	4257	20230327	34.13	6190	-7.75	20240228	4910	16.29	20240112	7480	-23.66	20230427	4550	25.49	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
160	20240304	100439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	210	2	3.83	210386610	37153	26.36	5680	5740	5540	7130	3850	5490	5662.71	0.90	0	6560	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1082	12.81	1.50	12	0.20	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	6190	-7.92	20240228	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N
161	20240304	090440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5610	120	2	2.19	56864050	10071	7.15	5680	5680	5540	7130	3850	5490	5646.32	0.90	0	-577	6003	5746	5593	5336	5183	5695	5285	95	1640	500	3950	10	1	18982783	1065	12.61	1.47	12	0.05	445.00	3808.00	6998	20230427	-19.83	4257	20230327	31.78	6190	-9.37	20240228	4910	14.26	20240112	7480	-25.00	20230427	4550	23.30	20230327	2.80	N	053980	500	94 억		170188	N	N	0	N	00	N