KissMeData/049470/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	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	0	3	0.00	61390606	144688	133.43	437	437	410	546	294	420	424.30	1.46	0	14972	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	247	-3.39	0.53	12	0.25	-124.00	800.00	950	20230622	-55.79	385	20240315	9.09	626	-32.91	20240111	385	9.09	20240315	950	-55.79	20230622	385	9.09	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
3	20240329	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	3	2	0.71	52295391	122879	113.32	437	437	420	546	294	420	425.58	1.46	0	7183	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	249	-3.41	0.53	12	0.21	-124.00	800.00	950	20230622	-55.47	385	20240315	9.87	626	-32.43	20240111	385	9.87	20240315	950	-55.47	20230622	385	9.87	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
4	20240329	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	4	2	0.95	37621563	88049	81.20	437	437	421	546	294	420	427.28	1.46	0	4252	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	250	-3.42	0.53	12	0.15	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
5	20240329	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	6	2	1.43	30915127	72256	66.63	437	437	421	546	294	420	427.86	1.46	0	5252	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	251	-3.44	0.53	12	0.12	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
6	20240329	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	4	2	0.95	27401532	63979	59.00	437	437	421	546	294	420	428.29	1.46	0	5353	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	250	-3.42	0.53	12	0.11	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
7	20240329	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	7	2	1.67	25714094	60019	55.35	437	437	421	546	294	420	428.43	1.46	0	5353	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	251	-3.44	0.53	12	0.10	-124.00	800.00	950	20230622	-55.05	385	20240315	10.91	626	-31.79	20240111	385	10.91	20240315	950	-55.05	20230622	385	10.91	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
8	20240329	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	428	8	2	1.90	23073356	53826	49.64	437	437	421	546	294	420	428.67	1.46	0	5300	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	252	-3.45	0.54	12	0.09	-124.00	800.00	950	20230622	-54.95	385	20240315	11.17	626	-31.63	20240111	385	11.17	20240315	950	-54.95	20230622	385	11.17	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
9	20240329	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	6	2	1.43	10739676	24701	22.78	437	437	426	546	294	420	434.79	1.46	0	-2477	444	432	426	414	408	429	411	589	126	1000	260	1	1	58862249	251	-3.44	0.53	12	0.04	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.01	N	049470	1000	588 억		858148	N	N	0	N	00	N
10	20240328	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	-5	5	-1.18	46060076	108435	65.26	438	438	420	552	298	425	424.77	1.47	0	-7994	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	247	-3.39	0.53	12	0.18	-124.00	800.00	950	20230622	-55.79	385	20240315	9.09	626	-32.91	20240111	385	9.09	20240315	950	-55.79	20230622	385	9.09	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
11	20240328	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	-3	5	-0.71	42178167	99204	59.70	438	438	420	552	298	425	425.17	1.47	0	-3156	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	248	-3.40	0.53	12	0.17	-124.00	800.00	950	20230622	-55.58	385	20240315	9.61	626	-32.59	20240111	385	9.61	20240315	950	-55.58	20230622	385	9.61	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
12	20240328	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-2	5	-0.47	40450781	95114	57.24	438	438	420	552	298	425	425.29	1.47	0	-2383	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	249	-3.41	0.53	12	0.16	-124.00	800.00	950	20230622	-55.47	385	20240315	9.87	626	-32.43	20240111	385	9.87	20240315	950	-55.47	20230622	385	9.87	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
13	20240328	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	2	2	0.47	31955445	75000	45.13	438	438	420	552	298	425	426.07	1.47	0	-2383	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	251	-3.44	0.53	12	0.13	-124.00	800.00	950	20230622	-55.05	385	20240315	10.91	626	-31.79	20240111	385	10.91	20240315	950	-55.05	20230622	385	10.91	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
14	20240328	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	1	2	0.24	30855358	72419	43.58	438	438	420	552	298	425	426.07	1.47	0	-2373	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	251	-3.44	0.53	12	0.12	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
15	20240328	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-2	5	-0.47	28778073	67514	40.63	438	438	420	552	298	425	426.25	1.47	0	-2355	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	249	-3.41	0.53	12	0.11	-124.00	800.00	950	20230622	-55.47	385	20240315	9.87	626	-32.43	20240111	385	9.87	20240315	950	-55.47	20230622	385	9.87	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
16	20240328	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	4	2	0.94	18802718	43944	26.45	438	438	420	552	298	425	427.88	1.47	0	211	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	253	-3.46	0.54	12	0.07	-124.00	800.00	950	20230622	-54.84	385	20240315	11.43	626	-31.47	20240111	385	11.43	20240315	950	-54.84	20230622	385	11.43	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
17	20240328	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	436	11	2	2.59	3841675	8792	5.29	438	438	426	552	298	425	436.95	1.47	0	-5184	441	432	421	412	401	427	407	589	127	1000	270	1	1	58862249	257	-3.52	0.55	12	0.01	-124.00	800.00	950	20230622	-54.11	385	20240315	13.25	626	-30.35	20240111	385	13.25	20240315	950	-54.11	20230622	385	13.25	20240315	0.00	N	049470	1000	588 억		866142	N	N	0	N	00	N
18	20240327	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	1	2	0.24	69843398	165465	34.73	426	430	410	551	297	424	422.07	1.49	0	-8695	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	250	-3.43	0.53	12	0.28	-124.00	800.00	950	20230622	-55.26	385	20240315	10.39	626	-32.11	20240111	385	10.39	20240315	950	-55.26	20230622	385	10.39	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
19	20240327	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	5	2	1.18	65104946	154340	32.40	426	430	410	551	297	424	421.83	1.49	0	-9071	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	253	-3.46	0.54	12	0.26	-124.00	800.00	950	20230622	-54.84	385	20240315	11.43	626	-31.47	20240111	385	11.43	20240315	950	-54.84	20230622	385	11.43	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
20	20240327	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	2	2	0.47	49176577	117055	24.57	426	426	410	551	297	424	420.12	1.49	0	-9923	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	251	-3.44	0.53	12	0.20	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
21	20240327	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	-2	5	-0.47	46001230	109551	22.99	426	426	410	551	297	424	419.91	1.49	0	-9841	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	248	-3.40	0.53	12	0.19	-124.00	800.00	950	20230622	-55.58	385	20240315	9.61	626	-32.59	20240111	385	9.61	20240315	950	-55.58	20230622	385	9.61	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
22	20240327	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	0	3	0.00	39843902	94930	19.93	426	426	410	551	297	424	419.72	1.49	0	-7866	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	250	-3.42	0.53	12	0.16	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
23	20240327	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	-4	5	-0.94	28390467	67547	14.18	426	426	410	551	297	424	420.31	1.49	0	-8059	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	247	-3.39	0.53	12	0.11	-124.00	800.00	950	20230622	-55.79	385	20240315	9.09	626	-32.91	20240111	385	9.09	20240315	950	-55.79	20230622	385	9.09	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
24	20240327	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	0	3	0.00	10948402	26012	5.46	426	426	410	551	297	424	420.90	1.49	0	-7403	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	250	-3.42	0.53	12	0.04	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
25	20240327	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	0	3	0.00	3052605	7366	1.55	426	426	410	551	297	424	414.42	1.49	0	-45	455	439	429	413	403	434	408	589	127	1000	270	1	1	58862249	250	-3.42	0.53	12	0.01	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		874837	N	N	0	N	00	N
26	20240326	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	-2	5	-0.47	204332708	476413	94.64	428	445	419	553	299	426	428.90	1.46	0	15559	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	250	-3.42	0.53	12	0.81	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
27	20240326	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	-2	5	-0.47	201670602	470140	93.39	428	445	419	553	299	426	428.96	1.46	0	17927	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	250	-3.42	0.53	12	0.80	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
28	20240326	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	-1	5	-0.23	185687240	432272	85.87	428	445	419	553	299	426	429.56	1.46	0	13694	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	250	-3.43	0.53	12	0.73	-124.00	800.00	950	20230622	-55.26	385	20240315	10.39	626	-32.11	20240111	385	10.39	20240315	950	-55.26	20230622	385	10.39	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
29	20240326	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	11	2	2.58	159635207	370839	73.66	428	445	419	553	299	426	430.47	1.46	0	2874	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	257	-3.52	0.55	12	0.63	-124.00	800.00	950	20230622	-54.00	385	20240315	13.51	626	-30.19	20240111	385	13.51	20240315	950	-54.00	20230622	385	13.51	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
30	20240326	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	427	1	2	0.23	112131957	261526	51.95	428	445	419	553	299	426	428.76	1.46	0	9893	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	251	-3.44	0.53	12	0.44	-124.00	800.00	950	20230622	-55.05	385	20240315	10.91	626	-31.79	20240111	385	10.91	20240315	950	-55.05	20230622	385	10.91	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
31	20240326	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	-4	5	-0.94	62008802	145708	28.94	428	440	419	553	299	426	425.57	1.46	0	13360	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	248	-3.40	0.53	12	0.25	-124.00	800.00	950	20230622	-55.58	385	20240315	9.61	626	-32.59	20240111	385	9.61	20240315	950	-55.58	20230622	385	9.61	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
32	20240326	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	6	2	1.41	27401212	63638	12.64	428	440	426	553	299	426	430.58	1.46	0	2656	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	254	-3.48	0.54	12	0.11	-124.00	800.00	950	20230622	-54.53	385	20240315	12.21	626	-30.99	20240111	385	12.21	20240315	950	-54.53	20230622	385	12.21	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
33	20240326	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	0	3	0.00	2186905	5123	1.02	428	429	426	553	299	426	426.88	1.46	0	0	474	449	433	408	392	442	401	589	127	1000	270	1	1	58862249	251	-3.44	0.53	12	0.01	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.00	N	049470	1000	588 억		859277	N	N	0	N	00	N
34	20240325	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	9	2	2.16	216724599	503289	110.30	428	458	417	542	292	417	430.62	1.38	0	44573	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	251	-3.44	0.53	12	0.86	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
35	20240325	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	424	7	2	1.68	204839031	475172	104.14	428	458	417	542	292	417	431.08	1.38	0	42369	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	250	-3.42	0.53	12	0.81	-124.00	800.00	950	20230622	-55.37	385	20240315	10.13	626	-32.27	20240111	385	10.13	20240315	950	-55.37	20230622	385	10.13	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
36	20240325	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	419	2	2	0.48	181718408	419970	92.04	428	458	419	542	292	417	432.69	1.38	0	38452	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	247	-3.38	0.52	12	0.71	-124.00	800.00	950	20230622	-55.89	385	20240315	8.83	626	-33.07	20240111	385	8.83	20240315	950	-55.89	20230622	385	8.83	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
37	20240325	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	430	13	2	3.12	141812761	325171	71.26	428	458	420	542	292	417	436.12	1.38	0	23844	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	253	-3.47	0.54	12	0.55	-124.00	800.00	950	20230622	-54.74	385	20240315	11.69	626	-31.31	20240111	385	11.69	20240315	950	-54.74	20230622	385	11.69	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
38	20240325	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	433	16	2	3.84	123264362	282035	61.81	428	458	420	542	292	417	437.05	1.38	0	22463	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	255	-3.49	0.54	12	0.48	-124.00	800.00	950	20230622	-54.42	385	20240315	12.47	626	-30.83	20240111	385	12.47	20240315	950	-54.42	20230622	385	12.47	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
39	20240325	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	433	16	2	3.84	96093860	219151	48.03	428	458	420	542	292	417	438.48	1.38	0	19903	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	255	-3.49	0.54	12	0.37	-124.00	800.00	950	20230622	-54.42	385	20240315	12.47	626	-30.83	20240111	385	12.47	20240315	950	-54.42	20230622	385	12.47	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
40	20240325	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	22	2	5.28	83791550	190755	41.80	428	458	420	542	292	417	439.26	1.38	0	14209	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	258	-3.54	0.55	12	0.32	-124.00	800.00	950	20230622	-53.79	385	20240315	14.03	626	-29.87	20240111	385	14.03	20240315	950	-53.79	20230622	385	14.03	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
41	20240325	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	5	2	1.20	2189937	5154	1.13	428	428	420	542	292	417	424.90	1.38	0	1054	459	437	426	404	393	432	399	589	125	1000	260	1	1	58862249	248	-3.40	0.53	12	0.01	-124.00	800.00	950	20230622	-55.58	385	20240315	9.61	626	-32.59	20240111	385	9.61	20240315	950	-55.58	20230622	385	9.61	20240315	0.00	N	049470	1000	588 억		814704	N	N	0	N	00	N
42	20240322	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	417	-33	5	-7.33	193848553	454441	21.67	448	448	415	585	315	450	426.56	1.45	0	-39631	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	245	-3.36	0.52	12	0.77	-124.00	800.00	950	20230622	-56.11	385	20240315	8.31	626	-33.39	20240111	385	8.31	20240315	950	-56.11	20230622	385	8.31	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
43	20240322	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	417	-33	5	-7.33	187294664	438709	20.92	448	448	415	585	315	450	426.92	1.45	0	-39626	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	245	-3.36	0.52	12	0.75	-124.00	800.00	950	20230622	-56.11	385	20240315	8.31	626	-33.39	20240111	385	8.31	20240315	950	-56.11	20230622	385	8.31	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
44	20240322	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	-30	5	-6.67	166938272	390020	18.60	448	448	420	585	315	450	428.02	1.45	0	-37453	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	247	-3.39	0.53	12	0.66	-124.00	800.00	950	20230622	-55.79	385	20240315	9.09	626	-32.91	20240111	385	9.09	20240315	950	-55.79	20230622	385	9.09	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
45	20240322	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-27	5	-6.00	139675162	325361	15.51	448	448	422	585	315	450	429.29	1.45	0	-37423	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	249	-3.41	0.53	12	0.55	-124.00	800.00	950	20230622	-55.47	385	20240315	9.87	626	-32.43	20240111	385	9.87	20240315	950	-55.47	20230622	385	9.87	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
46	20240322	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	-25	5	-5.56	119747371	278235	13.27	448	448	422	585	315	450	430.38	1.45	0	-25590	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	250	-3.43	0.53	12	0.47	-124.00	800.00	950	20230622	-55.26	385	20240315	10.39	626	-32.11	20240111	385	10.39	20240315	950	-55.26	20230622	385	10.39	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
47	20240322	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	428	-22	5	-4.89	88378254	204721	9.76	448	448	422	585	315	450	431.70	1.45	0	-21903	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	252	-3.45	0.54	12	0.35	-124.00	800.00	950	20230622	-54.95	385	20240315	11.17	626	-31.63	20240111	385	11.17	20240315	950	-54.95	20230622	385	11.17	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
48	20240322	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	-16	5	-3.56	64210017	148475	7.08	448	448	422	585	315	450	432.46	1.45	0	-8998	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	255	-3.50	0.54	12	0.25	-124.00	800.00	950	20230622	-54.32	385	20240315	12.73	626	-30.67	20240111	385	12.73	20240315	950	-54.32	20230622	385	12.73	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
49	20240322	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	423	-27	5	-6.00	4748418	11035	0.53	448	448	422	585	315	450	430.31	1.45	0	681	506	477	441	412	376	492	427	589	135	1000	280	1	1	58862249	249	-3.41	0.53	12	0.02	-124.00	800.00	950	20230622	-55.47	385	20240315	9.87	626	-32.43	20240111	385	9.87	20240315	950	-55.47	20230622	385	9.87	20240315	0.00	N	049470	1000	588 억		854336	N	N	0	N	00	N
50	20240321	160516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	450	34	2	8.17	918789619	2094289	219.37	416	470	405	540	292	416	438.71	1.46	0	-6551	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	265	-3.63	0.56	12	3.56	-124.00	800.00	950	20230622	-52.63	385	20240315	16.88	626	-28.12	20240111	385	16.88	20240315	950	-52.63	20230622	385	16.88	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
51	20240321	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	447	31	2	7.45	883368904	2016224	211.19	416	470	405	540	292	416	438.13	1.46	0	3364	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	263	-3.60	0.56	12	3.43	-124.00	800.00	950	20230622	-52.95	385	20240315	16.10	626	-28.59	20240111	385	16.10	20240315	950	-52.95	20230622	385	16.10	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
52	20240321	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	450	34	2	8.17	672728424	1544611	161.79	416	468	405	540	292	416	435.53	1.46	0	4343	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	265	-3.63	0.56	12	2.62	-124.00	800.00	950	20230622	-52.63	385	20240315	16.88	626	-28.12	20240111	385	16.88	20240315	950	-52.63	20230622	385	16.88	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
53	20240321	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	18	2	4.33	599533740	1378879	144.43	416	468	405	540	292	416	434.80	1.46	0	9999	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	255	-3.50	0.54	12	2.34	-124.00	800.00	950	20230622	-54.32	385	20240315	12.73	626	-30.67	20240111	385	12.73	20240315	950	-54.32	20230622	385	12.73	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
54	20240321	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	429	13	2	3.12	477810197	1097745	114.99	416	468	405	540	292	416	435.27	1.46	0	12076	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	253	-3.46	0.54	12	1.86	-124.00	800.00	950	20230622	-54.84	385	20240315	11.43	626	-31.47	20240111	385	11.43	20240315	950	-54.84	20230622	385	11.43	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
55	20240321	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	10	2	2.40	114402140	275098	28.82	416	430	405	540	292	416	415.86	1.46	0	-4826	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	251	-3.44	0.53	12	0.47	-124.00	800.00	950	20230622	-55.16	385	20240315	10.65	626	-31.95	20240111	385	10.65	20240315	950	-55.16	20230622	385	10.65	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
56	20240321	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	9	2	2.16	98665876	238077	24.94	416	430	405	540	292	416	414.43	1.46	0	-2858	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	250	-3.43	0.53	12	0.40	-124.00	800.00	950	20230622	-55.26	385	20240315	10.39	626	-32.11	20240111	385	10.39	20240315	950	-55.26	20230622	385	10.39	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
57	20240321	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	408	-8	5	-1.92	36644999	89389	9.36	416	416	407	540	292	416	409.95	1.46	0	9495	442	429	412	399	382	435	405	589	124	1000	260	1	1	58862249	240	-3.29	0.51	12	0.15	-124.00	800.00	950	20230622	-57.05	385	20240315	5.97	626	-34.82	20240111	385	5.97	20240315	950	-57.05	20230622	385	5.97	20240315	0.00	N	049470	1000	588 억		860884	N	N	0	N	00	N
58	20240320	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	416	22	2	5.58	395127823	953063	175.84	400	425	395	512	276	394	414.59	1.37	0	55010	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	245	-3.35	0.52	12	1.62	-124.00	800.00	950	20230622	-56.21	385	20240315	8.05	626	-33.55	20240111	385	8.05	20240315	950	-56.21	20230622	385	8.05	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
59	20240320	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	28	2	7.11	383304156	924755	170.62	400	425	395	512	276	394	414.49	1.37	0	55447	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	248	-3.40	0.53	12	1.57	-124.00	800.00	950	20230622	-55.58	385	20240315	9.61	626	-32.59	20240111	385	9.61	20240315	950	-55.58	20230622	385	9.61	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
60	20240320	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	26	2	6.60	350618141	847014	156.28	400	424	395	512	276	394	413.95	1.37	0	49765	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	247	-3.39	0.53	12	1.44	-124.00	800.00	950	20230622	-55.79	385	20240315	9.09	626	-32.91	20240111	385	9.09	20240315	950	-55.79	20230622	385	9.09	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
61	20240320	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	416	22	2	5.58	300200752	726475	134.04	400	424	395	512	276	394	413.23	1.37	0	43648	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	245	-3.35	0.52	12	1.23	-124.00	800.00	950	20230622	-56.21	385	20240315	8.05	626	-33.55	20240111	385	8.05	20240315	950	-56.21	20230622	385	8.05	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
62	20240320	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	413	19	2	4.82	289759598	701419	129.41	400	424	395	512	276	394	413.10	1.37	0	37825	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	243	-3.33	0.52	12	1.19	-124.00	800.00	950	20230622	-56.53	385	20240315	7.27	626	-34.03	20240111	385	7.27	20240315	950	-56.53	20230622	385	7.27	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
63	20240320	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	413	19	2	4.82	283151048	685391	126.46	400	424	395	512	276	394	413.12	1.37	0	38906	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	243	-3.33	0.52	12	1.16	-124.00	800.00	950	20230622	-56.53	385	20240315	7.27	626	-34.03	20240111	385	7.27	20240315	950	-56.53	20230622	385	7.27	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
64	20240320	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	18	2	4.57	179424289	434592	80.18	400	424	395	512	276	394	412.86	1.37	0	36236	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	243	-3.32	0.52	12	0.74	-124.00	800.00	950	20230622	-56.63	385	20240315	7.01	626	-34.19	20240111	385	7.01	20240315	950	-56.63	20230622	385	7.01	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
65	20240320	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	11	2	2.79	20527047	50778	9.37	400	407	395	512	276	394	404.25	1.37	0	7193	418	405	399	386	380	403	384	589	118	1000	250	1	1	58862249	238	-3.27	0.51	12	0.09	-124.00	800.00	950	20230622	-57.37	385	20240315	5.19	626	-35.30	20240111	385	5.19	20240315	950	-57.37	20230622	385	5.19	20240315	0.00	N	049470	1000	588 억		805874	N	N	0	N	00	N
66	20240319	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-6	5	-1.50	216592653	538679	58.02	409	412	393	520	280	400	402.08	1.38	0	-8555	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	232	-3.18	0.49	12	0.92	-124.00	800.00	950	20230622	-58.53	385	20240315	2.34	626	-37.06	20240111	385	2.34	20240315	950	-58.53	20230622	385	2.34	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
67	20240319	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	-1	5	-0.25	205355249	510266	54.96	409	412	393	520	280	400	402.45	1.38	0	-12363	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	235	-3.22	0.50	12	0.87	-124.00	800.00	950	20230622	-58.00	385	20240315	3.64	626	-36.26	20240111	385	3.64	20240315	950	-58.00	20230622	385	3.64	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
68	20240319	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	398	-2	5	-0.50	192710630	478553	51.55	409	412	393	520	280	400	402.69	1.38	0	-10506	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	234	-3.21	0.50	12	0.81	-124.00	800.00	950	20230622	-58.11	385	20240315	3.38	626	-36.42	20240111	385	3.38	20240315	950	-58.11	20230622	385	3.38	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
69	20240319	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	404	4	2	1.00	155365199	384687	41.44	409	412	397	520	280	400	403.87	1.38	0	-10019	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	238	-3.26	0.51	12	0.65	-124.00	800.00	950	20230622	-57.47	385	20240315	4.94	626	-35.46	20240111	385	4.94	20240315	950	-57.47	20230622	385	4.94	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
70	20240319	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	408	8	2	2.00	144548861	357840	38.54	409	412	397	520	280	400	403.95	1.38	0	-9410	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	240	-3.29	0.51	12	0.61	-124.00	800.00	950	20230622	-57.05	385	20240315	5.97	626	-34.82	20240111	385	5.97	20240315	950	-57.05	20230622	385	5.97	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
71	20240319	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	5	2	1.25	117777717	291491	31.40	409	412	397	520	280	400	404.05	1.38	0	-11610	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	238	-3.27	0.51	12	0.50	-124.00	800.00	950	20230622	-57.37	385	20240315	5.19	626	-35.30	20240111	385	5.19	20240315	950	-57.37	20230622	385	5.19	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
72	20240319	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	400	0	3	0.00	48274569	120315	12.96	409	409	397	520	280	400	401.23	1.38	0	-9762	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	235	-3.23	0.50	12	0.20	-124.00	800.00	950	20230622	-57.89	385	20240315	3.90	626	-36.10	20240111	385	3.90	20240315	950	-57.89	20230622	385	3.90	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
73	20240319	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	403	3	2	0.75	15362236	37909	4.08	409	409	400	520	280	400	405.24	1.38	0	-3553	424	412	401	389	378	406	383	589	120	1000	250	1	1	58862249	237	-3.25	0.50	12	0.06	-124.00	800.00	950	20230622	-57.58	385	20240315	4.68	626	-35.62	20240111	385	4.68	20240315	950	-57.58	20230622	385	4.68	20240315	0.00	N	049470	1000	588 억		814379	N	N	0	N	00	N
74	20240318	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	400	-3	5	-0.74	367612498	927005	10.95	410	413	390	523	283	403	396.53	1.35	0	19229	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	235	-3.23	0.50	12	1.57	-124.00	800.00	950	20230622	-57.89	385	20240315	3.90	626	-36.10	20240111	385	3.90	20240315	950	-57.89	20230622	385	3.90	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
75	20240318	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	396	-7	5	-1.74	333856823	842343	9.95	410	413	390	523	283	403	396.34	1.35	0	18834	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	233	-3.19	0.49	12	1.43	-124.00	800.00	950	20230622	-58.32	385	20240315	2.86	626	-36.74	20240111	385	2.86	20240315	950	-58.32	20230622	385	2.86	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
76	20240318	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	393	-10	5	-2.48	315984385	796966	9.42	410	413	390	523	283	403	396.48	1.35	0	19016	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	231	-3.17	0.49	12	1.35	-124.00	800.00	950	20230622	-58.63	385	20240315	2.08	626	-37.22	20240111	385	2.08	20240315	950	-58.63	20230622	385	2.08	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
77	20240318	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-11	5	-2.73	278902625	702252	8.30	410	413	390	523	283	403	397.15	1.35	0	18523	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	231	-3.16	0.49	12	1.19	-124.00	800.00	950	20230622	-58.74	385	20240315	1.82	626	-37.38	20240111	385	1.82	20240315	950	-58.74	20230622	385	1.82	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
78	20240318	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	396	-7	5	-1.74	228920766	574829	6.79	410	413	390	523	283	403	398.24	1.35	0	17984	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	233	-3.19	0.49	12	0.98	-124.00	800.00	950	20230622	-58.32	385	20240315	2.86	626	-36.74	20240111	385	2.86	20240315	950	-58.32	20230622	385	2.86	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
79	20240318	110510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	393	-10	5	-2.48	216770256	544026	6.43	410	413	390	523	283	403	398.46	1.35	0	17248	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	231	-3.17	0.49	12	0.92	-124.00	800.00	950	20230622	-58.63	385	20240315	2.08	626	-37.22	20240111	385	2.08	20240315	950	-58.63	20230622	385	2.08	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
80	20240318	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	403	0	3	0.00	137417454	344754	4.07	410	413	390	523	283	403	398.60	1.35	0	14240	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	237	-3.25	0.50	12	0.59	-124.00	800.00	950	20230622	-57.58	385	20240315	4.68	626	-35.62	20240111	385	4.68	20240315	950	-57.58	20230622	385	4.68	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
81	20240318	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	397	-6	5	-1.49	63875761	159645	1.89	410	413	390	523	283	403	400.11	1.35	0	1318	511	457	421	367	331	439	349	589	120	1000	250	1	1	58862249	234	-3.20	0.50	12	0.27	-124.00	800.00	950	20230622	-58.21	385	20240315	3.12	626	-36.58	20240111	385	3.12	20240315	950	-58.21	20230622	385	3.12	20240315	0.00	N	049470	1000	588 억		794884	N	N	0	N	00	N
82	20240315	160503	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	403	-107	5	-20.98	3460555379	8439668	2946.05	475	475	385	663	357	510	410.04	1.40	0	-29159	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	237	-3.25	0.50	12	14.34	-124.00	800.00	950	20230622	-57.58	385	20240315	4.68	626	-35.62	20240111	385	4.68	20240315	950	-57.58	20230622	385	4.68	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
83	20240315	150440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	400	-110	5	-21.57	3395138703	8277096	2889.30	475	475	385	663	357	510	410.18	1.40	0	-29630	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	235	-3.23	0.50	12	14.06	-124.00	800.00	950	20230622	-57.89	385	20240315	3.90	626	-36.10	20240111	385	3.90	20240315	950	-57.89	20230622	385	3.90	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
84	20240315	140438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	399	-111	5	-21.76	3267747670	7958125	2777.96	475	475	385	663	357	510	410.62	1.40	0	-37332	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	235	-3.22	0.50	12	13.52	-124.00	800.00	950	20230622	-58.00	385	20240315	3.64	626	-36.26	20240111	385	3.64	20240315	950	-58.00	20230622	385	3.64	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
85	20240315	130506	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	406	-104	5	-20.39	3060455548	7438842	2596.69	475	475	385	663	357	510	411.42	1.40	0	-28986	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	239	-3.27	0.51	12	12.64	-124.00	800.00	950	20230622	-57.26	385	20240315	5.45	626	-35.14	20240111	385	5.45	20240315	950	-57.26	20230622	385	5.45	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
86	20240315	120507	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	405	-105	5	-20.59	2897547562	7037797	2456.70	475	475	385	663	357	510	411.71	1.40	0	-22593	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	238	-3.27	0.51	12	11.96	-124.00	800.00	950	20230622	-57.37	385	20240315	5.19	626	-35.30	20240111	385	5.19	20240315	950	-57.37	20230622	385	5.19	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
87	20240315	110500	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	432	-78	5	-15.29	2487077945	6039323	2108.16	475	475	385	663	357	510	411.81	1.40	0	-5296	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	254	-3.48	0.54	12	10.26	-124.00	800.00	950	20230622	-54.53	385	20240315	12.21	626	-30.99	20240111	385	12.21	20240315	950	-54.53	20230622	385	12.21	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
88	20240315	100504	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	400	-110	5	-21.57	1738173401	4267202	1489.56	475	475	385	663	357	510	407.33	1.40	0	17751	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	235	-3.23	0.50	12	7.25	-124.00	800.00	950	20230622	-57.89	385	20240315	3.90	626	-36.10	20240111	385	3.90	20240315	950	-57.89	20230622	385	3.90	20240315	0.00	N	049470	1000	588 억		824043	N	N	0	N	00	N
89	20240315	090507	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	428	-82	5	-16.08	159736056	357812	124.90	475	475	428	663	357	510	446.42	1.40	0	38347	536	522	511	497	486	517	492	589	153	1000	320	1	1	58862249	252	-3.45	0.54	12	0.61	-124.00	800.00	950	20230622	-54.95	428	20240315	0.00	626	-31.63	20240111	428	0.00	20240315	950	-54.95	20230622	428	0.00	20240315	0.00	N	049470	1000	588 억		824043	Y	N	0	N	00	N
90	20240314	160500	58	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	510	-12	5	-2.30	145157204	286474	12.98	522	525	500	678	366	522	506.70	1.38	0	13875	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	300	-4.11	0.64	12	0.49	-124.00	800.00	950	20230622	-46.32	500	20240314	2.00	626	-18.53	20240111	500	2.00	20240314	950	-46.32	20230622	500	2.00	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
91	20240314	150501	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	506	-16	5	-3.07	144365200	284921	12.91	522	525	500	678	366	522	506.69	1.38	0	13845	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	298	-4.08	0.63	12	0.48	-124.00	800.00	950	20230622	-46.74	500	20240314	1.20	626	-19.17	20240111	500	1.20	20240314	950	-46.74	20230622	500	1.20	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
92	20240314	140501	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	500	-22	5	-4.21	131251886	258893	11.73	522	525	500	678	366	522	506.97	1.38	0	15692	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	294	-4.03	0.62	12	0.44	-124.00	800.00	950	20230622	-47.37	500	20240314	0.00	626	-20.13	20240111	500	0.00	20240314	950	-47.37	20230622	500	0.00	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
93	20240314	130458	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	502	-20	5	-3.83	119911977	236245	10.70	522	525	501	678	366	522	507.57	1.38	0	15427	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	295	-4.05	0.63	12	0.40	-124.00	800.00	950	20230622	-47.16	501	20240314	0.20	626	-19.81	20240111	501	0.20	20240314	950	-47.16	20230622	501	0.20	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
94	20240314	120502	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	502	-20	5	-3.83	108012954	212527	9.63	522	525	501	678	366	522	508.23	1.38	0	15457	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	295	-4.05	0.63	12	0.36	-124.00	800.00	950	20230622	-47.16	501	20240314	0.20	626	-19.81	20240111	501	0.20	20240314	950	-47.16	20230622	501	0.20	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
95	20240314	110500	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	504	-18	5	-3.45	80021564	156953	7.11	522	525	504	678	366	522	509.84	1.38	0	14182	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	297	-4.06	0.63	12	0.27	-124.00	800.00	950	20230622	-46.95	504	20240314	0.00	626	-19.49	20240111	504	0.00	20240314	950	-46.95	20230622	504	0.00	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
96	20240314	100503	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	508	-14	5	-2.68	61833772	121005	5.48	522	525	506	678	366	522	511.00	1.38	0	12708	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	299	-4.10	0.64	12	0.21	-124.00	800.00	950	20230622	-46.53	506	20240314	0.40	626	-18.85	20240111	506	0.40	20240314	950	-46.53	20230622	506	0.40	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
97	20240314	090502	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	521	-1	5	-0.19	6432122	12418	0.56	522	525	511	678	366	522	517.97	1.38	0	116	653	587	552	486	451	570	469	589	156	1000	330	1	1	58862249	307	-4.20	0.65	12	0.02	-124.00	800.00	950	20230622	-45.16	511	20240314	1.96	626	-16.77	20240111	511	1.96	20240314	950	-45.16	20230622	511	1.96	20240314	0.00	N	049470	1000	588 억		810178	N	N	0	N	00	N
98	20240313	160456	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	522	-4	5	-0.76	1247960936	2206583	5150.63	530	618	517	683	369	526	565.57	1.36	0	9493	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	307	-4.21	0.65	12	3.75	-124.00	800.00	950	20230622	-45.05	517	20240313	0.97	626	-16.61	20240111	517	0.97	20240313	950	-45.05	20230622	517	0.97	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
99	20240313	150455	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	524	-2	5	-0.38	1198159688	2111008	4927.54	530	618	517	683	369	526	567.58	1.36	0	17938	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	308	-4.23	0.66	12	3.59	-124.00	800.00	950	20230622	-44.84	517	20240313	1.35	626	-16.29	20240111	517	1.35	20240313	950	-44.84	20230622	517	1.35	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
100	20240313	140500	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	582	56	2	10.65	174261607	315689	736.89	530	582	517	683	369	526	552.00	1.36	0	10249	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	343	-4.69	0.73	12	0.54	-124.00	800.00	950	20230622	-38.74	517	20240313	12.57	626	-7.03	20240111	517	12.57	20240313	950	-38.74	20230622	517	12.57	20240313	0.00	N	049470	1000	588 억		800675	Y	N	0	N	00	N
101	20240313	130502	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	524	-2	5	-0.38	23836190	45694	106.66	530	530	517	683	369	526	521.65	1.36	0	1022	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	308	-4.23	0.66	12	0.08	-124.00	800.00	950	20230622	-44.84	517	20240313	1.35	626	-16.29	20240111	517	1.35	20240313	950	-44.84	20230622	517	1.35	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
102	20240313	120459	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	0	3	0.00	22708383	43537	101.62	530	530	517	683	369	526	521.59	1.36	0	891	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	310	-4.24	0.66	12	0.07	-124.00	800.00	950	20230622	-44.63	517	20240313	1.74	626	-15.97	20240111	517	1.74	20240313	950	-44.63	20230622	517	1.74	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
103	20240313	110456	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	0	3	0.00	22139389	42450	99.09	530	530	517	683	369	526	521.54	1.36	0	696	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	310	-4.24	0.66	12	0.07	-124.00	800.00	950	20230622	-44.63	517	20240313	1.74	626	-15.97	20240111	517	1.74	20240313	950	-44.63	20230622	517	1.74	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
104	20240313	100455	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	522	-4	5	-0.76	9841942	18877	44.06	530	530	518	683	369	526	521.37	1.36	0	1099	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	307	-4.21	0.65	12	0.03	-124.00	800.00	950	20230622	-45.05	518	20240313	0.77	626	-16.61	20240111	518	0.77	20240313	950	-45.05	20230622	518	0.77	20240313	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
105	20240313	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	530	4	2	0.76	224182	423	0.99	530	530	529	683	369	526	529.98	1.36	0	-33	546	535	528	517	510	532	514	589	157	1000	330	1	1	58862249	312	-4.27	0.66	12	0.00	-124.00	800.00	950	20230622	-44.21	521	20240312	1.73	626	-15.34	20240111	521	1.73	20240312	950	-44.21	20230622	521	1.73	20240312	0.00	N	049470	1000	588 억		800675	N	N	0	N	00	N
106	20240312	160450	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	-6	5	-1.13	22555639	42841	103.03	532	539	521	691	373	532	526.50	1.36	0	100	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	310	-4.24	0.66	12	0.07	-124.00	800.00	950	20230622	-44.63	521	20240312	0.96	626	-15.97	20240111	521	0.96	20240312	950	-44.63	20230622	521	0.96	20240312	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
107	20240312	150450	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	-6	5	-1.13	21420169	40678	97.82	532	539	521	691	373	532	526.58	1.36	0	82	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	310	-4.24	0.66	12	0.07	-124.00	800.00	950	20230622	-44.63	521	20240312	0.96	626	-15.97	20240111	521	0.96	20240312	950	-44.63	20230622	521	0.96	20240312	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
108	20240312	140446	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	526	-6	5	-1.13	20593299	39106	94.04	532	539	521	691	373	532	526.60	1.36	0	82	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	310	-4.24	0.66	12	0.07	-124.00	800.00	950	20230622	-44.63	521	20240312	0.96	626	-15.97	20240111	521	0.96	20240312	950	-44.63	20230622	521	0.96	20240312	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
109	20240312	130434	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	521	-11	5	-2.07	15062971	28567	68.70	532	539	521	691	373	532	527.29	1.36	0	-149	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	307	-4.20	0.65	12	0.05	-124.00	800.00	950	20230622	-45.16	521	20240312	0.00	626	-16.77	20240111	521	0.00	20240312	950	-45.16	20230622	521	0.00	20240312	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
110	20240312	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	529	-3	5	-0.56	7292017	13729	33.02	532	539	527	691	373	532	531.14	1.36	0	-153	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	311	-4.27	0.66	12	0.02	-124.00	800.00	950	20230622	-44.32	522	20240126	1.34	626	-15.50	20240111	522	1.34	20240126	950	-44.32	20230622	522	1.34	20240126	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
111	20240312	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	531	-1	5	-0.19	5786406	10883	26.17	532	539	527	691	373	532	531.69	1.36	0	-74	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	313	-4.28	0.66	12	0.02	-124.00	800.00	950	20230622	-44.11	522	20240126	1.72	626	-15.18	20240111	522	1.72	20240126	950	-44.11	20230622	522	1.72	20240126	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
112	20240312	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	535	3	2	0.56	1407107	2634	6.33	532	539	531	691	373	532	534.21	1.36	0	-29	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	315	-4.31	0.67	12	0.00	-124.00	800.00	950	20230622	-43.68	522	20240126	2.49	626	-14.54	20240111	522	2.49	20240126	950	-43.68	20230622	522	2.49	20240126	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
113	20240312	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	532	0	3	0.00	17556	33	0.08	532	532	532	691	373	532	532.00	1.36	0	-4	547	539	534	526	521	537	524	589	159	1000	340	1	1	58862249	313	-4.29	0.67	12	0.00	-124.00	800.00	950	20230622	-44.00	522	20240126	1.92	626	-15.02	20240111	522	1.92	20240126	950	-44.00	20230622	522	1.92	20240126	0.00	N	049470	1000	588 억		800585	N	N	0	N	00	N
114	20240311	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	532	4	2	0.76	22175273	41583	130.05	538	542	529	686	370	528	533.28	1.36	0	-1818	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	313	-4.29	0.67	12	0.07	-124.00	800.00	950	20230622	-44.00	522	20240126	1.92	626	-15.02	20240111	522	1.92	20240126	950	-44.00	20230622	522	1.92	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
115	20240311	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	529	1	2	0.19	22143353	41523	129.86	538	542	529	686	370	528	533.28	1.36	0	-1846	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	311	-4.27	0.66	12	0.07	-124.00	800.00	950	20230622	-44.32	522	20240126	1.34	626	-15.50	20240111	522	1.34	20240126	950	-44.32	20230622	522	1.34	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
116	20240311	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	532	4	2	0.76	17742017	33225	103.91	538	542	529	686	370	528	534.00	1.36	0	-1909	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	313	-4.29	0.67	12	0.06	-124.00	800.00	950	20230622	-44.00	522	20240126	1.92	626	-15.02	20240111	522	1.92	20240126	950	-44.00	20230622	522	1.92	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
117	20240311	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	532	4	2	0.76	16851562	31550	98.67	538	542	529	686	370	528	534.12	1.36	0	-1909	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	313	-4.29	0.67	12	0.05	-124.00	800.00	950	20230622	-44.00	522	20240126	1.92	626	-15.02	20240111	522	1.92	20240126	950	-44.00	20230622	522	1.92	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
118	20240311	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	534	6	2	1.14	15515490	29038	90.81	538	542	529	686	370	528	534.32	1.36	0	-1917	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	314	-4.31	0.67	12	0.05	-124.00	800.00	950	20230622	-43.79	522	20240126	2.30	626	-14.70	20240111	522	2.30	20240126	950	-43.79	20230622	522	2.30	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
119	20240311	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	535	7	2	1.33	15214976	28475	89.05	538	542	529	686	370	528	534.33	1.36	0	-1917	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	315	-4.31	0.67	12	0.05	-124.00	800.00	950	20230622	-43.68	522	20240126	2.49	626	-14.54	20240111	522	2.49	20240126	950	-43.68	20230622	522	2.49	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
120	20240311	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	534	6	2	1.14	12892101	24125	75.45	538	542	529	686	370	528	534.39	1.36	0	-1178	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	314	-4.31	0.67	12	0.04	-124.00	800.00	950	20230622	-43.79	522	20240126	2.30	626	-14.70	20240111	522	2.30	20240126	950	-43.79	20230622	522	2.30	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
121	20240311	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	538	10	2	1.89	709630	1319	4.13	538	539	531	686	370	528	538.01	1.36	0	-566	542	535	531	524	520	533	522	589	158	1000	330	1	1	58862249	317	-4.34	0.67	12	0.00	-124.00	800.00	950	20230622	-43.37	522	20240126	3.07	626	-14.06	20240111	522	3.07	20240126	950	-43.37	20230622	522	3.07	20240126	0.00	N	049470	1000	588 억		802403	N	N	0	N	00	N
122	20240308	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	528	-5	5	-0.94	16898609	31908	116.22	528	538	527	692	374	533	529.60	1.36	0	-147	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	311	-4.26	0.66	12	0.05	-124.00	800.00	950	20230622	-44.42	522	20240126	1.15	626	-15.65	20240111	522	1.15	20240126	950	-44.42	20230622	522	1.15	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
123	20240308	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	528	-5	5	-0.94	15169708	28630	104.28	528	538	528	692	374	533	529.85	1.36	0	-127	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	311	-4.26	0.66	12	0.05	-124.00	800.00	950	20230622	-44.42	522	20240126	1.15	626	-15.65	20240111	522	1.15	20240126	950	-44.42	20230622	522	1.15	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
124	20240308	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	529	-4	5	-0.75	10904416	20555	74.87	528	538	528	692	374	533	530.50	1.36	0	-116	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	311	-4.27	0.66	12	0.03	-124.00	800.00	950	20230622	-44.32	522	20240126	1.34	626	-15.50	20240111	522	1.34	20240126	950	-44.32	20230622	522	1.34	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
125	20240308	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	530	-3	5	-0.56	8391687	15809	57.58	528	538	528	692	374	533	530.82	1.36	0	-116	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	312	-4.27	0.66	12	0.03	-124.00	800.00	950	20230622	-44.21	522	20240126	1.53	626	-15.34	20240111	522	1.53	20240126	950	-44.21	20230622	522	1.53	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
126	20240308	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	533	0	3	0.00	3078844	5785	21.07	528	538	528	692	374	533	532.21	1.36	0	-116	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	314	-4.30	0.67	12	0.01	-124.00	800.00	950	20230622	-43.89	522	20240126	2.11	626	-14.86	20240111	522	2.11	20240126	950	-43.89	20230622	522	2.11	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
127	20240308	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	530	-3	5	-0.56	2270650	4265	15.53	528	538	528	692	374	533	532.39	1.36	0	-115	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	312	-4.27	0.66	12	0.01	-124.00	800.00	950	20230622	-44.21	522	20240126	1.53	626	-15.34	20240111	522	1.53	20240126	950	-44.21	20230622	522	1.53	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
128	20240308	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	537	4	2	0.75	1571204	2949	10.74	528	538	528	692	374	533	532.79	1.36	0	-115	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	316	-4.33	0.67	12	0.01	-124.00	800.00	950	20230622	-43.47	522	20240126	2.87	626	-14.22	20240111	522	2.87	20240126	950	-43.47	20230622	522	2.87	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
129	20240308	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	533	0	3	0.00	208431	393	1.43	528	534	528	692	374	533	530.36	1.36	0	-31	544	538	534	528	524	536	526	589	159	1000	340	1	1	58862249	314	-4.30	0.67	12	0.00	-124.00	800.00	950	20230622	-43.89	522	20240126	2.11	626	-14.86	20240111	522	2.11	20240126	950	-43.89	20230622	522	2.11	20240126	0.00	N	049470	1000	588 억		802539	N	N	0	N	00	N
130	20240307	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	533	-1	5	-0.19	14647044	27447	29.33	535	540	530	694	374	534	533.65	1.36	0	-494	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	314	-4.30	0.67	12	0.05	-124.00	800.00	950	20230622	-43.89	522	20240126	2.11	626	-14.86	20240111	522	2.11	20240126	950	-43.89	20230622	522	2.11	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
131	20240307	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	533	-1	5	-0.19	13952848	26146	27.94	535	540	530	694	374	534	533.65	1.36	0	-401	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	314	-4.30	0.67	12	0.04	-124.00	800.00	950	20230622	-43.89	522	20240126	2.11	626	-14.86	20240111	522	2.11	20240126	950	-43.89	20230622	522	2.11	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
132	20240307	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	530	-4	5	-0.75	13133325	24609	26.30	535	540	530	694	374	534	533.68	1.36	0	-102	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	312	-4.27	0.66	12	0.04	-124.00	800.00	950	20230622	-44.21	522	20240126	1.53	626	-15.34	20240111	522	1.53	20240126	950	-44.21	20230622	522	1.53	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
133	20240307	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	533	-1	5	-0.19	10339625	19359	20.69	535	540	530	694	374	534	534.10	1.36	0	-711	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	314	-4.30	0.67	12	0.03	-124.00	800.00	950	20230622	-43.89	522	20240126	2.11	626	-14.86	20240111	522	2.11	20240126	950	-43.89	20230622	522	2.11	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
134	20240307	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	530	-4	5	-0.75	8597656	16085	17.19	535	540	530	694	374	534	534.51	1.36	0	-711	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	312	-4.27	0.66	12	0.03	-124.00	800.00	950	20230622	-44.21	522	20240126	1.53	626	-15.34	20240111	522	1.53	20240126	950	-44.21	20230622	522	1.53	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
135	20240307	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	539	5	2	0.94	4266161	7956	8.50	535	540	532	694	374	534	536.22	1.36	0	-711	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	317	-4.35	0.67	12	0.01	-124.00	800.00	950	20230622	-43.26	522	20240126	3.26	626	-13.90	20240111	522	3.26	20240126	950	-43.26	20230622	522	3.26	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
136	20240307	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	539	5	2	0.94	3736481	6972	7.45	535	540	532	694	374	534	535.93	1.36	0	-669	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	317	-4.35	0.67	12	0.01	-124.00	800.00	950	20230622	-43.26	522	20240126	3.26	626	-13.90	20240111	522	3.26	20240126	950	-43.26	20230622	522	3.26	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
137	20240307	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	534	0	3	0.00	56173	105	0.11	535	535	534	694	374	534	534.98	1.36	0	-17	554	544	535	525	516	539	520	589	160	1000	340	1	1	58862249	314	-4.31	0.67	12	0.00	-124.00	800.00	950	20230622	-43.79	522	20240126	2.30	626	-14.70	20240111	522	2.30	20240126	950	-43.79	20230622	522	2.30	20240126	0.00	N	049470	1000	588 억		803033	N	N	0	N	00	N
138	20240306	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	534	-9	5	-1.66	49610017	93566	183.59	543	545	526	705	381	543	530.21	1.36	0	361	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	314	-4.31	0.67	12	0.16	-124.00	800.00	950	20230622	-43.79	522	20240126	2.30	626	-14.70	20240111	522	2.30	20240126	950	-43.79	20230622	522	2.30	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
139	20240306	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	534	-9	5	-1.66	49561423	93475	183.41	543	545	526	705	381	543	530.21	1.36	0	361	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	314	-4.31	0.67	12	0.16	-124.00	800.00	950	20230622	-43.79	522	20240126	2.30	626	-14.70	20240111	522	2.30	20240126	950	-43.79	20230622	522	2.30	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
140	20240306	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	528	-15	5	-2.76	42140435	79441	155.88	543	545	526	705	381	543	530.46	1.36	0	5328	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	311	-4.26	0.66	12	0.13	-124.00	800.00	950	20230622	-44.42	522	20240126	1.15	626	-15.65	20240111	522	1.15	20240126	950	-44.42	20230622	522	1.15	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
141	20240306	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	528	-15	5	-2.76	29124452	54726	107.38	543	545	526	705	381	543	532.19	1.36	0	4873	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	311	-4.26	0.66	12	0.09	-124.00	800.00	950	20230622	-44.42	522	20240126	1.15	626	-15.65	20240111	522	1.15	20240126	950	-44.42	20230622	522	1.15	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
142	20240306	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	538	-5	5	-0.92	6077313	11256	22.09	543	545	538	705	381	543	539.92	1.36	0	58	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	317	-4.34	0.67	12	0.02	-124.00	800.00	950	20230622	-43.37	522	20240126	3.07	626	-14.06	20240111	522	3.07	20240126	950	-43.37	20230622	522	3.07	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
143	20240306	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	0	3	0.00	1346564	2484	4.87	543	545	540	705	381	543	542.10	1.36	0	-391	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	320	-4.38	0.68	12	0.00	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
144	20240306	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	541	-2	5	-0.37	829007	1527	3.00	543	545	540	705	381	543	542.90	1.36	0	-391	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	318	-4.36	0.68	12	0.00	-124.00	800.00	950	20230622	-43.05	522	20240126	3.64	626	-13.58	20240111	522	3.64	20240126	950	-43.05	20230622	522	3.64	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
145	20240306	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	0	3	0.00	109143	201	0.39	543	543	543	705	381	543	543.00	1.36	0	-42	562	552	545	535	528	549	532	589	162	1000	340	1	1	58862249	320	-4.38	0.68	12	0.00	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		802672	N	N	0	N	00	N
146	20240305	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-3	5	-0.55	27733287	50964	120.10	547	555	538	709	383	546	544.17	1.36	0	-797	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.38	0.68	12	0.09	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
147	20240305	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-3	5	-0.55	26944470	49505	116.66	547	555	538	709	383	546	544.28	1.36	0	-653	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.38	0.68	12	0.08	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
148	20240305	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-3	5	-0.55	17718351	32444	76.46	547	555	541	709	383	546	546.12	1.36	0	-53	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.38	0.68	12	0.06	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
149	20240305	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-3	5	-0.55	12767551	23295	54.90	547	555	541	709	383	546	548.08	1.36	0	-27	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.38	0.68	12	0.04	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
150	20240305	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-3	5	-0.55	12715966	23200	54.67	547	555	541	709	383	546	548.10	1.36	0	-27	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.38	0.68	12	0.04	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
151	20240305	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	544	-2	5	-0.37	12546232	22887	53.94	547	555	542	709	383	546	548.18	1.36	0	-27	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	320	-4.39	0.68	12	0.04	-124.00	800.00	950	20230622	-42.74	522	20240126	4.21	626	-13.10	20240111	522	4.21	20240126	950	-42.74	20230622	522	4.21	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
152	20240305	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	546	0	3	0.00	7374047	13402	31.58	547	555	545	709	383	546	550.22	1.36	0	-466	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	321	-4.40	0.68	12	0.02	-124.00	800.00	950	20230622	-42.53	522	20240126	4.60	626	-12.78	20240111	522	4.60	20240126	950	-42.53	20230622	522	4.60	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
153	20240305	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	-1	5	-0.18	339934	622	1.47	547	550	545	709	383	546	546.52	1.36	0	-6	563	554	547	538	531	551	535	589	163	1000	340	1	1	58862249	321	-4.40	0.68	12	0.00	-124.00	800.00	950	20230622	-42.63	522	20240126	4.41	626	-12.94	20240111	522	4.41	20240126	950	-42.63	20230622	522	4.41	20240126	0.00	N	049470	1000	588 억		803370	N	N	0	N	00	N
154	20240304	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	546	-6	5	-1.09	23149406	42424	43.82	552	556	540	717	387	552	545.67	1.36	0	161	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	321	-4.40	0.68	12	0.07	-124.00	800.00	950	20230622	-42.53	522	20240126	4.60	626	-12.78	20240111	522	4.60	20240126	950	-42.53	20230622	522	4.60	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
155	20240304	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	545	-7	5	-1.27	18921154	34668	35.81	552	556	540	717	387	552	545.78	1.36	0	2830	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	321	-4.40	0.68	12	0.06	-124.00	800.00	950	20230622	-42.63	522	20240126	4.41	626	-12.94	20240111	522	4.41	20240126	950	-42.63	20230622	522	4.41	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
156	20240304	140406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	546	-6	5	-1.09	18752749	34359	35.49	552	556	540	717	387	552	545.79	1.36	0	3095	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	321	-4.40	0.68	12	0.06	-124.00	800.00	950	20230622	-42.53	522	20240126	4.60	626	-12.78	20240111	522	4.60	20240126	950	-42.53	20230622	522	4.60	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
157	20240304	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	547	-5	5	-0.91	16491005	30211	31.21	552	556	540	717	387	552	545.86	1.36	0	3095	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	322	-4.41	0.68	12	0.05	-124.00	800.00	950	20230622	-42.42	522	20240126	4.79	626	-12.62	20240111	522	4.79	20240126	950	-42.42	20230622	522	4.79	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
158	20240304	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	550	-2	5	-0.36	13835262	25343	26.18	552	556	540	717	387	552	545.92	1.36	0	3096	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	324	-4.44	0.69	12	0.04	-124.00	800.00	950	20230622	-42.11	522	20240126	5.36	626	-12.14	20240111	522	5.36	20240126	950	-42.11	20230622	522	5.36	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
159	20240304	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	546	-6	5	-1.09	12952775	23730	24.51	552	556	540	717	387	552	545.84	1.36	0	3103	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	321	-4.40	0.68	12	0.04	-124.00	800.00	950	20230622	-42.53	522	20240126	4.60	626	-12.78	20240111	522	4.60	20240126	950	-42.53	20230622	522	4.60	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
160	20240304	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	543	-9	5	-1.63	10257944	18757	19.38	552	556	541	717	387	552	546.89	1.36	0	3136	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	320	-4.38	0.68	12	0.03	-124.00	800.00	950	20230622	-42.84	522	20240126	4.02	626	-13.26	20240111	522	4.02	20240126	950	-42.84	20230622	522	4.02	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N
161	20240304	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	552	0	3	0.00	2834629	5134	5.30	552	556	551	717	387	552	552.13	1.36	0	-358	569	560	550	541	531	555	536	589	165	1000	350	1	1	58862249	325	-4.45	0.69	12	0.01	-124.00	800.00	950	20230622	-41.89	522	20240126	5.75	626	-11.82	20240111	522	5.75	20240126	950	-41.89	20230622	522	5.75	20240126	0.00	N	049470	1000	588 억		803209	N	N	0	N	00	N