KissMeData/377030/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	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	0	3	0.00	358346980	64398	133.80	5580	5650	5520	7290	3930	5610	5564.57	0.47	0	710	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1098	-8.30	4.30	12	0.33	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5520	1.63	20240329	13800	-59.35	20230330	5350	4.86	20231024	1.01	N	377030	500	97 억		91155	N	N	12	N	00	N
3	20240329	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-10	5	-0.18	340776950	61265	127.29	5580	5650	5520	7290	3930	5610	5562.34	0.47	0	879	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1096	-8.28	4.29	12	0.31	-676.00	1304.00	13870	20230328	-59.63	5350	20231024	4.67	10390	-46.10	20240109	5520	1.45	20240329	13800	-59.42	20230330	5350	4.67	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
4	20240329	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-60	5	-1.07	292756270	52649	109.39	5580	5650	5520	7290	3930	5610	5560.53	0.47	0	2023	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1086	-8.21	4.26	12	0.27	-676.00	1304.00	13870	20230328	-59.99	5350	20231024	3.74	10390	-46.58	20240109	5520	0.54	20240329	13800	-59.78	20230330	5350	3.74	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
5	20240329	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-50	5	-0.89	271779750	48873	101.55	5580	5650	5520	7290	3930	5610	5560.94	0.47	0	2055	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1088	-8.22	4.26	12	0.25	-676.00	1304.00	13870	20230328	-59.91	5350	20231024	3.93	10390	-46.49	20240109	5520	0.72	20240329	13800	-59.71	20230330	5350	3.93	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
6	20240329	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-60	5	-1.07	230747340	41466	86.16	5580	5650	5520	7290	3930	5610	5564.74	0.47	0	2230	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1086	-8.21	4.26	12	0.21	-676.00	1304.00	13870	20230328	-59.99	5350	20231024	3.74	10390	-46.58	20240109	5520	0.54	20240329	13800	-59.78	20230330	5350	3.74	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
7	20240329	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-40	5	-0.71	177548310	31935	66.35	5580	5650	5520	7290	3930	5610	5559.68	0.47	0	3705	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1090	-8.24	4.27	12	0.16	-676.00	1304.00	13870	20230328	-59.84	5350	20231024	4.11	10390	-46.39	20240109	5520	0.91	20240329	13800	-59.64	20230330	5350	4.11	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
8	20240329	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	0	3	0.00	144345920	25993	54.01	5580	5650	5520	7290	3930	5610	5553.26	0.47	0	2235	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1098	-8.30	4.30	12	0.13	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5520	1.63	20240329	13800	-59.35	20230330	5350	4.86	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
9	20240329	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-30	5	-0.53	25757830	4610	9.58	5580	5650	5550	7290	3930	5610	5587.38	0.47	0	-1119	5676	5642	5606	5572	5536	5625	5555	98	1680	500	4030	10	1	19570882	1092	-8.25	4.28	12	0.02	-676.00	1304.00	13870	20230328	-59.77	5350	20231024	4.30	10390	-46.29	20240109	5550	0.54	20240329	13800	-59.57	20230330	5350	4.30	20231024	1.01	N	377030	500	97 억		91155	N	N	218	N	00	N
10	20240328	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-30	5	-0.53	267698330	47811	85.38	5640	5640	5570	7330	3950	5640	5599.06	0.44	0	5769	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1098	-8.30	4.30	12	0.24	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5570	0.72	20240328	13870	-59.55	20230328	5350	4.86	20231024	1.00	N	377030	500	97 억		86989	N	N	218	N	00	N
11	20240328	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-40	5	-0.71	234421370	41878	74.78	5640	5640	5570	7330	3950	5640	5597.72	0.44	0	6168	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1096	-8.28	4.29	12	0.21	-676.00	1304.00	13870	20230328	-59.63	5350	20231024	4.67	10390	-46.10	20240109	5570	0.54	20240328	13870	-59.63	20230328	5350	4.67	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
12	20240328	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-30	5	-0.53	212844610	38030	67.91	5640	5640	5570	7330	3950	5640	5596.76	0.44	0	6175	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1098	-8.30	4.30	12	0.19	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5570	0.72	20240328	13870	-59.55	20230328	5350	4.86	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
13	20240328	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-40	5	-0.71	166166090	29713	53.06	5640	5640	5570	7330	3950	5640	5592.37	0.44	0	6775	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1096	-8.28	4.29	12	0.15	-676.00	1304.00	13870	20230328	-59.63	5350	20231024	4.67	10390	-46.10	20240109	5570	0.54	20240328	13870	-59.63	20230328	5350	4.67	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
14	20240328	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-50	5	-0.89	144799260	25891	46.23	5640	5640	5570	7330	3950	5640	5592.65	0.44	0	6632	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1094	-8.27	4.29	12	0.13	-676.00	1304.00	13870	20230328	-59.70	5350	20231024	4.49	10390	-46.20	20240109	5570	0.36	20240328	13870	-59.70	20230328	5350	4.49	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
15	20240328	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-60	5	-1.06	118091310	21102	37.68	5640	5640	5570	7330	3950	5640	5596.21	0.44	0	6239	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1092	-8.25	4.28	12	0.11	-676.00	1304.00	13870	20230328	-59.77	5350	20231024	4.30	10390	-46.29	20240109	5570	0.18	20240328	13870	-59.77	20230328	5350	4.30	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
16	20240328	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-50	5	-0.89	79993680	14280	25.50	5640	5640	5570	7330	3950	5640	5601.80	0.44	0	6012	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1094	-8.27	4.29	12	0.07	-676.00	1304.00	13870	20230328	-59.70	5350	20231024	4.49	10390	-46.20	20240109	5570	0.36	20240328	13870	-59.70	20230328	5350	4.49	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
17	20240328	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-30	5	-0.53	17547150	3123	5.58	5640	5640	5570	7330	3950	5640	5618.68	0.44	0	-341	5886	5762	5666	5542	5446	5715	5495	98	1690	500	4060	10	1	19570882	1098	-8.30	4.30	12	0.02	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5570	0.72	20240328	13870	-59.55	20230328	5350	4.86	20231024	1.00	N	377030	500	97 억		86989	N	N	393	N	00	N
18	20240327	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-60	5	-1.05	314843260	55910	114.20	5670	5790	5570	7410	3990	5700	5631.24	0.43	0	1184	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1104	-8.34	4.33	12	0.29	-676.00	1304.00	13870	20230328	-59.34	5350	20231024	5.42	10390	-45.72	20240109	5570	1.26	20240327	13870	-59.34	20230328	5350	5.42	20231024	0.99	N	377030	500	97 억		85041	N	N	393	N	00	N
19	20240327	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-60	5	-1.05	307994010	54695	111.72	5670	5790	5570	7410	3990	5700	5631.12	0.43	0	1037	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1104	-8.34	4.33	12	0.28	-676.00	1304.00	13870	20230328	-59.34	5350	20231024	5.42	10390	-45.72	20240109	5570	1.26	20240327	13870	-59.34	20230328	5350	5.42	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
20	20240327	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-70	5	-1.23	276189910	49055	100.20	5670	5790	5570	7410	3990	5700	5630.21	0.43	0	2138	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1102	-8.33	4.32	12	0.25	-676.00	1304.00	13870	20230328	-59.41	5350	20231024	5.23	10390	-45.81	20240109	5570	1.08	20240327	13870	-59.41	20230328	5350	5.23	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
21	20240327	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-20	5	-0.35	254679080	45227	92.38	5670	5790	5570	7410	3990	5700	5631.13	0.43	0	2056	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1112	-8.40	4.36	12	0.23	-676.00	1304.00	13870	20230328	-59.05	5350	20231024	6.17	10390	-45.33	20240109	5570	1.97	20240327	13870	-59.05	20230328	5350	6.17	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
22	20240327	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-80	5	-1.40	220835380	39228	80.13	5670	5790	5570	7410	3990	5700	5629.53	0.43	0	3324	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1100	-8.31	4.31	12	0.20	-676.00	1304.00	13870	20230328	-59.48	5350	20231024	5.05	10390	-45.91	20240109	5570	0.90	20240327	13870	-59.48	20230328	5350	5.05	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
23	20240327	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-90	5	-1.58	100326240	17670	36.09	5670	5790	5610	7410	3990	5700	5677.77	0.43	0	-1035	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1098	-8.30	4.30	12	0.09	-676.00	1304.00	13870	20230328	-59.55	5350	20231024	4.86	10390	-46.01	20240109	5570	0.72	20240322	13870	-59.55	20230328	5350	4.86	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
24	20240327	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	20	2	0.35	49010150	8590	17.55	5670	5790	5660	7410	3990	5700	5705.49	0.43	0	269	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1119	-8.46	4.39	12	0.04	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5570	2.69	20240322	13870	-58.76	20230328	5350	6.92	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
25	20240327	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	10	2	0.18	14166940	2491	5.09	5670	5790	5660	7410	3990	5700	5687.25	0.43	0	816	5800	5750	5690	5640	5580	5775	5665	98	1710	500	4100	10	1	19570882	1117	-8.45	4.38	12	0.01	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5570	2.51	20240322	13870	-58.83	20230328	5350	6.73	20231024	0.99	N	377030	500	97 억		85041	N	N	287	N	00	N
26	20240326	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	30	2	0.53	277747860	48853	87.92	5670	5740	5630	7370	3970	5670	5685.38	0.45	0	-3106	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1116	-8.43	4.37	12	0.25	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5570	2.33	20240322	13870	-58.90	20230328	5350	6.54	20231024	0.96	N	377030	500	97 억		88120	N	N	285	N	00	N
27	20240326	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	40	2	0.71	273009410	48022	86.43	5670	5740	5630	7370	3970	5670	5685.09	0.45	0	-3059	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1117	-8.45	4.38	12	0.25	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5570	2.51	20240322	13870	-58.83	20230328	5350	6.73	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
28	20240326	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	30	2	0.53	233134600	40997	73.78	5670	5740	5630	7370	3970	5670	5686.63	0.45	0	-4648	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1116	-8.43	4.37	12	0.21	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5570	2.33	20240322	13870	-58.90	20230328	5350	6.54	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
29	20240326	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	0	3	0.00	190606080	33550	60.38	5670	5730	5630	7370	3970	5670	5681.26	0.45	0	-4141	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1110	-8.39	4.35	12	0.17	-676.00	1304.00	13870	20230328	-59.12	5350	20231024	5.98	10390	-45.43	20240109	5570	1.80	20240322	13870	-59.12	20230328	5350	5.98	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
30	20240326	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	20	2	0.35	116391180	20497	36.89	5670	5730	5630	7370	3970	5670	5678.45	0.45	0	-3415	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1114	-8.42	4.36	12	0.10	-676.00	1304.00	13870	20230328	-58.98	5350	20231024	6.36	10390	-45.24	20240109	5570	2.15	20240322	13870	-58.98	20230328	5350	6.36	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
31	20240326	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	30	2	0.53	87258430	15370	27.66	5670	5730	5630	7370	3970	5670	5677.20	0.45	0	-3162	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1116	-8.43	4.37	12	0.08	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5570	2.33	20240322	13870	-58.90	20230328	5350	6.54	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
32	20240326	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	0	3	0.00	52864660	9313	16.76	5670	5730	5630	7370	3970	5670	5676.44	0.45	0	-277	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1110	-8.39	4.35	12	0.05	-676.00	1304.00	13870	20230328	-59.12	5350	20231024	5.98	10390	-45.43	20240109	5570	1.80	20240322	13870	-59.12	20230328	5350	5.98	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
33	20240326	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-10	5	-0.18	16105020	2845	5.12	5670	5680	5630	7370	3970	5670	5660.79	0.45	0	-422	5923	5796	5713	5586	5503	5755	5545	98	1700	500	4080	10	1	19570882	1108	-8.37	4.34	12	0.01	-676.00	1304.00	13870	20230328	-59.19	5350	20231024	5.79	10390	-45.52	20240109	5570	1.62	20240322	13870	-59.19	20230328	5350	5.79	20231024	0.96	N	377030	500	97 억		88120	N	N	330	N	00	N
34	20240325	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-160	5	-2.74	309085170	54204	84.43	5760	5840	5630	7570	4090	5830	5702.29	0.49	0	-7114	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1110	-8.39	4.35	12	0.28	-676.00	1304.00	13870	20230328	-59.12	5350	20231024	5.98	10390	-45.43	20240109	5570	1.80	20240322	13870	-59.12	20230328	5350	5.98	20231024	0.95	N	377030	500	97 억		95108	N	N	330	N	00	N
35	20240325	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-130	5	-2.23	294340710	51606	80.38	5760	5840	5630	7570	4090	5830	5703.61	0.49	0	-6062	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1116	-8.43	4.37	12	0.26	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5570	2.33	20240322	13870	-58.90	20230328	5350	6.54	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
36	20240325	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-160	5	-2.74	255281760	44732	69.67	5760	5840	5630	7570	4090	5830	5706.92	0.49	0	-3595	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1110	-8.39	4.35	12	0.23	-676.00	1304.00	13870	20230328	-59.12	5350	20231024	5.98	10390	-45.43	20240109	5570	1.80	20240322	13870	-59.12	20230328	5350	5.98	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
37	20240325	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-120	5	-2.06	207502870	36320	56.57	5760	5840	5630	7570	4090	5830	5713.18	0.49	0	-431	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1117	-8.45	4.38	12	0.19	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5570	2.51	20240322	13870	-58.83	20230328	5350	6.73	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
38	20240325	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-140	5	-2.40	180097310	31507	49.07	5760	5840	5630	7570	4090	5830	5716.10	0.49	0	1567	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1114	-8.42	4.36	12	0.16	-676.00	1304.00	13870	20230328	-58.98	5350	20231024	6.36	10390	-45.24	20240109	5570	2.15	20240322	13870	-58.98	20230328	5350	6.36	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
39	20240325	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-110	5	-1.89	140224010	24505	38.17	5760	5840	5630	7570	4090	5830	5722.26	0.49	0	1883	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1119	-8.46	4.39	12	0.13	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5570	2.69	20240322	13870	-58.76	20230328	5350	6.92	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
40	20240325	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-70	5	-1.20	118029320	20629	32.13	5760	5840	5630	7570	4090	5830	5721.52	0.49	0	2287	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1127	-8.52	4.42	12	0.11	-676.00	1304.00	13870	20230328	-58.47	5350	20231024	7.66	10390	-44.56	20240109	5570	3.41	20240322	13870	-58.47	20230328	5350	7.66	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
41	20240325	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-110	5	-1.89	52992220	9289	14.47	5760	5840	5630	7570	4090	5830	5704.84	0.49	0	-318	6003	5916	5743	5656	5483	5960	5700	98	1740	500	4190	10	1	19570882	1119	-8.46	4.39	12	0.05	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5570	2.69	20240322	13870	-58.76	20230328	5350	6.92	20231024	0.95	N	377030	500	97 억		95108	N	N	245	N	00	N
42	20240322	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	120	2	2.10	367167450	63789	89.13	5770	5830	5570	7420	4000	5710	5755.97	0.46	0	6292	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1141	-8.62	4.47	12	0.33	-676.00	1304.00	13870	20230328	-57.97	5350	20231024	8.97	10390	-43.89	20240109	5570	4.67	20240322	13870	-57.97	20230328	5350	8.97	20231024	0.93	N	377030	500	97 억		89451	N	N	245	N	00	N
43	20240322	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	80	2	1.40	345628360	60087	83.96	5770	5830	5570	7420	4000	5710	5752.13	0.46	0	6363	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1133	-8.57	4.44	12	0.31	-676.00	1304.00	13870	20230328	-58.26	5350	20231024	8.22	10390	-44.27	20240109	5570	3.95	20240322	13870	-58.26	20230328	5350	8.22	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
44	20240322	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	100	2	1.75	313260310	54500	76.15	5770	5830	5570	7420	4000	5710	5747.90	0.46	0	6990	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1137	-8.59	4.46	12	0.28	-676.00	1304.00	13870	20230328	-58.11	5350	20231024	8.60	10390	-44.08	20240109	5570	4.31	20240322	13870	-58.11	20230328	5350	8.60	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
45	20240322	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	80	2	1.40	301939790	52546	73.42	5770	5830	5570	7420	4000	5710	5746.20	0.46	0	6474	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1133	-8.57	4.44	12	0.27	-676.00	1304.00	13870	20230328	-58.26	5350	20231024	8.22	10390	-44.27	20240109	5570	3.95	20240322	13870	-58.26	20230328	5350	8.22	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
46	20240322	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	50	2	0.88	252800970	44073	61.58	5770	5820	5570	7420	4000	5710	5735.96	0.46	0	4755	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1127	-8.52	4.42	12	0.23	-676.00	1304.00	13870	20230328	-58.47	5350	20231024	7.66	10390	-44.56	20240109	5570	3.41	20240322	13870	-58.47	20230328	5350	7.66	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
47	20240322	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	10	2	0.18	220286380	38441	53.71	5770	5820	5570	7420	4000	5710	5730.51	0.46	0	3542	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1119	-8.46	4.39	12	0.20	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5570	2.69	20240322	13870	-58.76	20230328	5350	6.92	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
48	20240322	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	10	2	0.18	152484110	26611	37.18	5770	5820	5570	7420	4000	5710	5730.12	0.46	0	-2387	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1119	-8.46	4.39	12	0.14	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5570	2.69	20240322	13870	-58.76	20230328	5350	6.92	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
49	20240322	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	0	3	0.00	45859240	8060	11.26	5770	5770	5570	7420	4000	5710	5689.73	0.46	0	-1629	5830	5770	5710	5650	5590	5800	5680	98	1710	500	4110	10	1	19570882	1117	-8.45	4.38	12	0.04	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5570	2.51	20240322	13870	-58.83	20230328	5350	6.73	20231024	0.93	N	377030	500	97 억		89451	N	N	945	N	00	N
50	20240321	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	60	2	1.06	405243800	71318	73.89	5670	5770	5650	7340	3960	5650	5682.19	0.38	0	15826	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1117	-8.45	4.38	12	0.36	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5630	1.42	20240320	13870	-58.83	20230328	5350	6.73	20231024	0.92	N	377030	500	97 억		73625	N	N	945	N	00	N
51	20240321	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	70	2	1.24	391777920	68958	71.44	5670	5770	5650	7340	3960	5650	5681.40	0.38	0	15122	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1119	-8.46	4.39	12	0.35	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5630	1.60	20240320	13870	-58.76	20230328	5350	6.92	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
52	20240321	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	30	2	0.53	330261170	58183	60.28	5670	5710	5650	7340	3960	5650	5676.25	0.38	0	11161	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1112	-8.40	4.36	12	0.30	-676.00	1304.00	13870	20230328	-59.05	5350	20231024	6.17	10390	-45.33	20240109	5630	0.89	20240320	13870	-59.05	20230328	5350	6.17	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
53	20240321	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	297636140	52443	54.33	5670	5710	5650	7340	3960	5650	5675.42	0.38	0	10910	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1116	-8.43	4.37	12	0.27	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5630	1.24	20240320	13870	-58.90	20230328	5350	6.54	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
54	20240321	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	20	2	0.35	269944640	47576	49.29	5670	5710	5650	7340	3960	5650	5673.97	0.38	0	10873	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1110	-8.39	4.35	12	0.24	-676.00	1304.00	13870	20230328	-59.12	5350	20231024	5.98	10390	-45.43	20240109	5630	0.71	20240320	13870	-59.12	20230328	5350	5.98	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
55	20240321	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	0	3	0.00	217032130	38234	39.61	5670	5710	5650	7340	3960	5650	5676.42	0.38	0	7222	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1106	-8.36	4.33	12	0.20	-676.00	1304.00	13870	20230328	-59.26	5350	20231024	5.61	10390	-45.62	20240109	5630	0.36	20240320	13870	-59.26	20230328	5350	5.61	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
56	20240321	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	0	3	0.00	159997450	28152	29.17	5670	5710	5650	7340	3960	5650	5683.34	0.38	0	7306	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1106	-8.36	4.33	12	0.14	-676.00	1304.00	13870	20230328	-59.26	5350	20231024	5.61	10390	-45.62	20240109	5630	0.36	20240320	13870	-59.26	20230328	5350	5.61	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
57	20240321	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	48305170	8506	8.81	5670	5710	5650	7340	3960	5650	5678.95	0.38	0	3573	5970	5810	5720	5560	5470	5765	5515	98	1690	500	4060	10	1	19570882	1116	-8.43	4.37	12	0.04	-676.00	1304.00	13870	20230328	-58.90	5350	20231024	6.54	10390	-45.14	20240109	5630	1.24	20240320	13870	-58.90	20230328	5350	6.54	20231024	0.92	N	377030	500	97 억		73625	N	N	826	N	00	N
58	20240320	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-160	5	-2.75	548361810	95910	192.94	5810	5880	5630	7550	4070	5810	5717.48	0.42	0	-8528	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1106	-8.36	4.33	12	0.49	-676.00	1304.00	13870	20230328	-59.26	5350	20231024	5.61	10390	-45.62	20240109	5630	0.36	20240320	13870	-59.26	20230328	5350	5.61	20231024	0.91	N	377030	500	97 억		82153	N	N	826	N	00	N
59	20240320	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-150	5	-2.58	528458260	92389	185.86	5810	5880	5630	7550	4070	5810	5719.93	0.42	0	-7456	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1108	-8.37	4.34	12	0.47	-676.00	1304.00	13870	20230328	-59.19	5350	20231024	5.79	10390	-45.52	20240109	5630	0.53	20240320	13870	-59.19	20230328	5350	5.79	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
60	20240320	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-160	5	-2.75	493301260	86177	173.36	5810	5880	5630	7550	4070	5810	5724.28	0.42	0	-6239	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1106	-8.36	4.33	12	0.44	-676.00	1304.00	13870	20230328	-59.26	5350	20231024	5.61	10390	-45.62	20240109	5630	0.36	20240320	13870	-59.26	20230328	5350	5.61	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
61	20240320	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-70	5	-1.20	261962630	45447	91.43	5810	5880	5730	7550	4070	5810	5764.13	0.42	0	-4205	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1123	-8.49	4.40	12	0.23	-676.00	1304.00	13870	20230328	-58.62	5350	20231024	7.29	10390	-44.75	20240109	5730	0.17	20240320	13870	-58.62	20230328	5350	7.29	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
62	20240320	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-60	5	-1.03	210886540	36556	73.54	5810	5880	5740	7550	4070	5810	5768.86	0.42	0	-855	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1125	-8.51	4.41	12	0.19	-676.00	1304.00	13870	20230328	-58.54	5350	20231024	7.48	10390	-44.66	20240109	5740	0.17	20240320	13870	-58.54	20230328	5350	7.48	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
63	20240320	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-10	5	-0.17	182449910	31622	63.61	5810	5880	5740	7550	4070	5810	5769.71	0.42	0	537	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1135	-8.58	4.45	12	0.16	-676.00	1304.00	13870	20230328	-58.18	5350	20231024	8.41	10390	-44.18	20240109	5740	1.05	20240320	13870	-58.18	20230328	5350	8.41	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
64	20240320	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-10	5	-0.17	137125430	23761	47.80	5810	5880	5750	7550	4070	5810	5771.03	0.42	0	2080	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1135	-8.58	4.45	12	0.12	-676.00	1304.00	13870	20230328	-58.18	5350	20231024	8.41	10390	-44.18	20240109	5750	0.87	20240320	13870	-58.18	20230328	5350	8.41	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
65	20240320	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	0	3	0.00	18322180	3147	6.33	5810	5880	5810	7550	4070	5810	5822.11	0.42	0	442	5936	5872	5836	5772	5736	5855	5755	98	1740	500	4180	10	1	19570882	1137	-8.59	4.46	12	0.02	-676.00	1304.00	13870	20230328	-58.11	5350	20231024	8.60	10390	-44.08	20240109	5800	0.17	20240319	13870	-58.11	20230328	5350	8.60	20231024	0.91	N	377030	500	97 억		82153	N	N	395	N	00	N
66	20240319	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-70	5	-1.19	287547670	49463	117.14	5880	5900	5800	7640	4120	5880	5813.39	0.45	0	-6850	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1137	-7.42	2.97	12	0.25	-783.00	1953.00	13870	20230328	-58.11	5350	20231024	8.60	10390	-44.08	20240109	5800	0.17	20240319	13870	-58.11	20230328	5350	8.60	20231024	0.90	N	377030	500	97 억		89003	N	N	395	N	00	N
67	20240319	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	272637070	46896	111.06	5880	5900	5800	7640	4120	5880	5813.65	0.45	0	-6722	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1139	-7.43	2.98	12	0.24	-783.00	1953.00	13870	20230328	-58.04	5350	20231024	8.79	10390	-43.98	20240109	5800	0.34	20240319	13870	-58.04	20230328	5350	8.79	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
68	20240319	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-70	5	-1.19	212592550	36548	86.55	5880	5900	5800	7640	4120	5880	5816.80	0.45	0	-5701	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1137	-7.42	2.97	12	0.19	-783.00	1953.00	13870	20230328	-58.11	5350	20231024	8.60	10390	-44.08	20240109	5800	0.17	20240319	13870	-58.11	20230328	5350	8.60	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
69	20240319	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-70	5	-1.19	190045370	32662	77.35	5880	5900	5800	7640	4120	5880	5818.55	0.45	0	-4944	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1137	-7.42	2.97	12	0.17	-783.00	1953.00	13870	20230328	-58.11	5350	20231024	8.60	10390	-44.08	20240109	5800	0.17	20240319	13870	-58.11	20230328	5350	8.60	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
70	20240319	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	166751500	28652	67.85	5880	5900	5800	7640	4120	5880	5819.89	0.45	0	-4631	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1139	-7.43	2.98	12	0.15	-783.00	1953.00	13870	20230328	-58.04	5350	20231024	8.79	10390	-43.98	20240109	5800	0.34	20240319	13870	-58.04	20230328	5350	8.79	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
71	20240319	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-80	5	-1.36	150919040	25931	61.41	5880	5900	5800	7640	4120	5880	5820.02	0.45	0	-4257	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1135	-7.41	2.97	12	0.13	-783.00	1953.00	13870	20230328	-58.18	5350	20231024	8.41	10390	-44.18	20240109	5800	0.00	20240319	13870	-58.18	20230328	5350	8.41	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
72	20240319	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	90363270	15506	36.72	5880	5900	5800	7640	4120	5880	5827.63	0.45	0	-3454	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1139	-7.43	2.98	12	0.08	-783.00	1953.00	13870	20230328	-58.04	5350	20231024	8.79	10390	-43.98	20240109	5800	0.34	20240319	13870	-58.04	20230328	5350	8.79	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
73	20240319	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	32608900	5571	13.19	5880	5900	5820	7640	4120	5880	5853.33	0.45	0	-4405	5986	5932	5896	5842	5806	5960	5870	98	1760	500	4230	10	1	19570882	1139	-7.43	2.98	12	0.03	-783.00	1953.00	13870	20230328	-58.04	5350	20231024	8.79	10390	-43.98	20240109	5810	0.17	20240306	13870	-58.04	20230328	5350	8.79	20231024	0.90	N	377030	500	97 억		89003	N	N	613	N	00	N
74	20240318	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-40	5	-0.68	245449210	41621	58.04	5870	5950	5860	7690	4150	5920	5897.26	0.47	0	-2736	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1151	-7.51	3.01	12	0.21	-783.00	1953.00	13870	20230328	-57.61	5350	20231024	9.91	10390	-43.41	20240109	5810	1.20	20240306	13870	-57.61	20230328	5350	9.91	20231024	0.91	N	377030	500	97 억		91739	N	N	613	N	00	N
75	20240318	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-40	5	-0.68	236522960	40104	55.93	5870	5950	5860	7690	4150	5920	5897.72	0.47	0	-2464	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1151	-7.51	3.01	12	0.20	-783.00	1953.00	13870	20230328	-57.61	5350	20231024	9.91	10390	-43.41	20240109	5810	1.20	20240306	13870	-57.61	20230328	5350	9.91	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
76	20240318	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	0	3	0.00	167047840	28303	39.47	5870	5950	5860	7690	4150	5920	5902.11	0.47	0	-816	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1159	-7.56	3.03	12	0.14	-783.00	1953.00	13870	20230328	-57.32	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
77	20240318	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-10	5	-0.17	147134750	24934	34.77	5870	5950	5860	7690	4150	5920	5900.95	0.47	0	-411	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1157	-7.55	3.03	12	0.13	-783.00	1953.00	13870	20230328	-57.39	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	13870	-57.39	20230328	5350	10.47	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
78	20240318	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-10	5	-0.17	133414310	22607	31.53	5870	5950	5860	7690	4150	5920	5901.44	0.47	0	38	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1157	-7.55	3.03	12	0.12	-783.00	1953.00	13870	20230328	-57.39	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	13870	-57.39	20230328	5350	10.47	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
79	20240318	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-20	5	-0.34	98598980	16691	23.28	5870	5950	5860	7690	4150	5920	5907.29	0.47	0	364	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1155	-7.54	3.02	12	0.09	-783.00	1953.00	13870	20230328	-57.46	5350	20231024	10.28	10390	-43.21	20240109	5810	1.55	20240306	13870	-57.46	20230328	5350	10.28	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
80	20240318	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	0	3	0.00	58760100	9952	13.88	5870	5950	5860	7690	4150	5920	5904.30	0.47	0	1893	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1159	-7.56	3.03	12	0.05	-783.00	1953.00	13870	20230328	-57.32	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
81	20240318	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-10	5	-0.17	17778660	3020	4.21	5870	5920	5860	7690	4150	5920	5886.64	0.47	0	1211	6093	6006	5943	5856	5793	5975	5825	98	1770	500	4260	10	1	19570882	1157	-7.55	3.03	12	0.02	-783.00	1953.00	13870	20230328	-57.39	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	13870	-57.39	20230328	5350	10.47	20231024	0.91	N	377030	500	97 억		91739	N	N	3	N	00	N
82	20240315	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	421912090	71298	158.59	5990	6030	5880	7830	4230	6030	5917.59	0.55	0	-15713	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1159	-7.56	3.03	12	0.36	-783.00	1953.00	14090	20230310	-57.98	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.92	N	377030	500	97 억		107402	N	N	3	N	00	N
83	20240315	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	388070290	65594	145.90	5990	6030	5880	7830	4230	6030	5916.25	0.55	0	-15475	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1159	-7.56	3.03	12	0.34	-783.00	1953.00	14090	20230310	-57.98	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
84	20240315	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	316066740	53378	118.73	5990	6030	5890	7830	4230	6030	5921.29	0.55	0	-13709	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1155	-7.54	3.02	12	0.27	-783.00	1953.00	14090	20230310	-58.13	5350	20231024	10.28	10390	-43.21	20240109	5810	1.55	20240306	13870	-57.46	20230328	5350	10.28	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
85	20240315	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	247331510	41735	92.83	5990	6030	5900	7830	4230	6030	5926.24	0.55	0	-6351	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1155	-7.54	3.02	12	0.21	-783.00	1953.00	14090	20230310	-58.13	5350	20231024	10.28	10390	-43.21	20240109	5810	1.55	20240306	13870	-57.46	20230328	5350	10.28	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
86	20240315	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	214170510	36126	80.36	5990	6030	5900	7830	4230	6030	5928.43	0.55	0	-5157	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1157	-7.55	3.03	12	0.18	-783.00	1953.00	14090	20230310	-58.06	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	13870	-57.39	20230328	5350	10.47	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
87	20240315	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	180122130	30367	67.55	5990	6030	5900	7830	4230	6030	5931.51	0.55	0	-3550	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1159	-7.56	3.03	12	0.16	-783.00	1953.00	14090	20230310	-57.98	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
88	20240315	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	143127510	24115	53.64	5990	6030	5900	7830	4230	6030	5935.21	0.55	0	-2232	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1157	-7.55	3.03	12	0.12	-783.00	1953.00	14090	20230310	-58.06	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	13870	-57.39	20230328	5350	10.47	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
89	20240315	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-90	5	-1.49	47260010	7940	17.66	5990	6030	5920	7830	4230	6030	5952.14	0.55	0	-2654	6196	6112	6006	5922	5816	6155	5965	98	1800	500	4340	10	1	19570882	1163	-7.59	3.04	12	0.04	-783.00	1953.00	14090	20230310	-57.84	5350	20231024	11.03	10390	-42.83	20240109	5810	2.24	20240306	13870	-57.17	20230328	5350	11.03	20231024	0.92	N	377030	500	97 억		107402	N	N	55	N	00	N
90	20240314	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	30	2	0.50	265416870	44481	41.91	6020	6090	5900	7800	4200	6000	5966.93	0.57	0	-3679	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1180	-7.70	3.09	12	0.23	-783.00	1953.00	14500	20230309	-58.41	5350	20231024	12.71	10390	-41.96	20240109	5810	3.79	20240306	13870	-56.52	20230328	5350	12.71	20231024	0.94	N	377030	500	97 억		111081	N	N	55	N	00	N
91	20240314	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	20	2	0.33	249690670	41871	39.46	6020	6090	5900	7800	4200	6000	5963.29	0.57	0	-3364	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1178	-7.69	3.08	12	0.21	-783.00	1953.00	14500	20230309	-58.48	5350	20231024	12.52	10390	-42.06	20240109	5810	3.61	20240306	13870	-56.60	20230328	5350	12.52	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
92	20240314	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-20	5	-0.33	190668940	32042	30.19	6020	6090	5900	7800	4200	6000	5950.52	0.57	0	-3724	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1170	-7.64	3.06	12	0.16	-783.00	1953.00	14500	20230309	-58.76	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	13870	-56.89	20230328	5350	11.78	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
93	20240314	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	164679430	27679	26.08	6020	6090	5900	7800	4200	6000	5949.53	0.57	0	-3724	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1168	-7.62	3.06	12	0.14	-783.00	1953.00	14500	20230309	-58.83	5350	20231024	11.59	10390	-42.54	20240109	5810	2.75	20240306	13870	-56.96	20230328	5350	11.59	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
94	20240314	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-20	5	-0.33	147705890	24829	23.40	6020	6090	5900	7800	4200	6000	5948.82	0.57	0	-3691	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1170	-7.64	3.06	12	0.13	-783.00	1953.00	14500	20230309	-58.76	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	13870	-56.89	20230328	5350	11.78	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
95	20240314	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-70	5	-1.17	115193850	19354	18.24	6020	6090	5900	7800	4200	6000	5951.82	0.57	0	-4962	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1161	-7.57	3.04	12	0.10	-783.00	1953.00	14500	20230309	-59.10	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	13870	-57.25	20230328	5350	10.84	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
96	20240314	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-60	5	-1.00	70483060	11803	11.12	6020	6090	5900	7800	4200	6000	5971.50	0.57	0	-3731	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1163	-7.59	3.04	12	0.06	-783.00	1953.00	14500	20230309	-59.03	5350	20231024	11.03	10390	-42.83	20240109	5810	2.24	20240306	13870	-57.17	20230328	5350	11.03	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
97	20240314	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	40	2	0.67	22692070	3766	3.55	6020	6090	5900	7800	4200	6000	6025.85	0.57	0	-2075	6246	6122	5986	5862	5726	6055	5795	98	1800	500	4320	10	1	19570882	1182	-7.71	3.09	12	0.02	-783.00	1953.00	14500	20230309	-58.34	5350	20231024	12.90	10390	-41.87	20240109	5810	3.96	20240306	13870	-56.45	20230328	5350	12.90	20231024	0.94	N	377030	500	97 억		111081	N	N	16	N	00	N
98	20240313	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	633376940	105235	169.52	6010	6110	5850	7700	4160	5930	6018.72	0.52	0	10412	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1174	-7.66	3.07	12	0.54	-783.00	1953.00	14570	20230308	-58.82	5350	20231024	12.15	10390	-42.25	20240109	5810	3.27	20240306	13870	-56.74	20230328	5350	12.15	20231024	0.94	N	377030	500	97 억		101169	N	N	16	N	00	N
99	20240313	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	80	2	1.35	610773580	101472	163.46	6010	6110	5850	7700	4160	5930	6019.13	0.52	0	9959	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1176	-7.68	3.08	12	0.52	-783.00	1953.00	14570	20230308	-58.75	5350	20231024	12.34	10390	-42.16	20240109	5810	3.44	20240306	13870	-56.67	20230328	5350	12.34	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
100	20240313	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	573562550	95265	153.46	6010	6110	5850	7700	4160	5930	6020.71	0.52	0	6692	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1174	-7.66	3.07	12	0.49	-783.00	1953.00	14570	20230308	-58.82	5350	20231024	12.15	10390	-42.25	20240109	5810	3.27	20240306	13870	-56.74	20230328	5350	12.15	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
101	20240313	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	130	2	2.19	513973210	85323	137.44	6010	6110	5850	7700	4160	5930	6023.85	0.52	0	11670	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1186	-7.74	3.10	12	0.44	-783.00	1953.00	14570	20230308	-58.41	5350	20231024	13.27	10390	-41.67	20240109	5810	4.30	20240306	13870	-56.31	20230328	5350	13.27	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
102	20240313	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	160	2	2.70	447638190	74431	119.90	6010	6110	5850	7700	4160	5930	6014.14	0.52	0	15394	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1192	-7.78	3.12	12	0.38	-783.00	1953.00	14570	20230308	-58.20	5350	20231024	13.83	10390	-41.39	20240109	5810	4.82	20240306	13870	-56.09	20230328	5350	13.83	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
103	20240313	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	150	2	2.53	366787560	61141	98.49	6010	6110	5850	7700	4160	5930	5999.04	0.52	0	16439	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1190	-7.77	3.11	12	0.31	-783.00	1953.00	14570	20230308	-58.27	5350	20231024	13.64	10390	-41.48	20240109	5810	4.65	20240306	13870	-56.16	20230328	5350	13.64	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
104	20240313	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	140	2	2.36	271899200	45531	73.34	6010	6090	5850	7700	4160	5930	5971.74	0.52	0	12924	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1188	-7.75	3.11	12	0.23	-783.00	1953.00	14570	20230308	-58.34	5350	20231024	13.46	10390	-41.58	20240109	5810	4.48	20240306	13870	-56.24	20230328	5350	13.46	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
105	20240313	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	50	2	0.84	54545780	9174	14.78	6010	6010	5930	7700	4160	5930	5945.69	0.52	0	1975	6083	6006	5933	5856	5783	5970	5820	98	1770	500	4260	10	1	19570882	1170	-7.64	3.06	12	0.05	-783.00	1953.00	14570	20230308	-58.96	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	13870	-56.89	20230328	5350	11.78	20231024	0.94	N	377030	500	97 억		101169	N	N	6	N	00	N
106	20240312	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-20	5	-0.34	363056100	61273	91.95	5960	6010	5860	7730	4170	5950	5925.22	0.52	0	-679	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1161	-7.57	3.04	12	0.31	-783.00	1953.00	15270	20230307	-61.17	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	13870	-57.25	20230328	5350	10.84	20231024	0.93	N	377030	500	97 억		101943	N	N	6	N	00	N
107	20240312	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-30	5	-0.50	350986080	59235	88.90	5960	6010	5860	7730	4170	5950	5925.32	0.52	0	-583	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1159	-7.56	3.03	12	0.30	-783.00	1953.00	15270	20230307	-61.23	5350	20231024	10.65	10390	-43.02	20240109	5810	1.89	20240306	13870	-57.32	20230328	5350	10.65	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
108	20240312	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-50	5	-0.84	303405220	51186	76.82	5960	6010	5860	7730	4170	5950	5927.50	0.52	0	-519	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1155	-7.54	3.02	12	0.26	-783.00	1953.00	15270	20230307	-61.36	5350	20231024	10.28	10390	-43.21	20240109	5810	1.55	20240306	13870	-57.46	20230328	5350	10.28	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
109	20240312	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-20	5	-0.34	246830970	41591	62.42	5960	6010	5860	7730	4170	5950	5934.72	0.52	0	289	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1161	-7.57	3.04	12	0.21	-783.00	1953.00	15270	20230307	-61.17	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	13870	-57.25	20230328	5350	10.84	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
110	20240312	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-10	5	-0.17	215262580	36261	54.42	5960	6010	5860	7730	4170	5950	5936.48	0.52	0	785	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1163	-7.59	3.04	12	0.19	-783.00	1953.00	15270	20230307	-61.10	5350	20231024	11.03	10390	-42.83	20240109	5810	2.24	20240306	13870	-57.17	20230328	5350	11.03	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
111	20240312	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	10	2	0.17	161995400	27280	40.94	5960	6010	5860	7730	4170	5950	5938.25	0.52	0	-797	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1166	-7.61	3.05	12	0.14	-783.00	1953.00	15270	20230307	-60.97	5350	20231024	11.40	10390	-42.64	20240109	5810	2.58	20240306	13870	-57.03	20230328	5350	11.40	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
112	20240312	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	98838680	16701	25.06	5960	6010	5860	7730	4170	5950	5918.13	0.52	0	-136	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1164	-7.60	3.05	12	0.09	-783.00	1953.00	15270	20230307	-61.03	5350	20231024	11.21	10390	-42.73	20240109	5810	2.41	20240306	13870	-57.10	20230328	5350	11.21	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
113	20240312	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-90	5	-1.51	39861740	6762	10.15	5960	5960	5860	7730	4170	5950	5894.96	0.52	0	-44	6176	6062	5956	5842	5736	6120	5900	98	1780	500	4280	10	1	19570882	1147	-7.48	3.00	12	0.03	-783.00	1953.00	15270	20230307	-61.62	5350	20231024	9.53	10390	-43.60	20240109	5810	0.86	20240306	13870	-57.75	20230328	5350	9.53	20231024	0.93	N	377030	500	97 억		101943	N	N	50	N	00	N
114	20240311	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	20	2	0.34	397914130	66559	81.81	5930	6070	5850	7700	4160	5930	5978.40	0.53	0	-1115	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1164	-7.60	3.05	12	0.34	-783.00	1953.00	15450	20230306	-61.49	5350	20231024	11.21	10390	-42.73	20240109	5810	2.41	20240306	13870	-57.10	20230328	5350	11.21	20231024	0.93	N	377030	500	97 억		102900	N	N	50	N	00	N
115	20240311	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	30	2	0.51	380480520	63631	78.21	5930	6070	5850	7700	4160	5930	5979.48	0.53	0	-914	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1166	-7.61	3.05	12	0.33	-783.00	1953.00	15450	20230306	-61.42	5350	20231024	11.40	10390	-42.64	20240109	5810	2.58	20240306	13870	-57.03	20230328	5350	11.40	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
116	20240311	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	50	2	0.84	359956980	60189	73.98	5930	6070	5850	7700	4160	5930	5980.44	0.53	0	-285	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1170	-7.64	3.06	12	0.31	-783.00	1953.00	15450	20230306	-61.29	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	13870	-56.89	20230328	5350	11.78	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
117	20240311	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	40	2	0.67	333127140	55691	68.45	5930	6070	5850	7700	4160	5930	5981.71	0.53	0	-111	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1168	-7.62	3.06	12	0.28	-783.00	1953.00	15450	20230306	-61.36	5350	20231024	11.59	10390	-42.54	20240109	5810	2.75	20240306	13870	-56.96	20230328	5350	11.59	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
118	20240311	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	294085120	49164	60.43	5930	6070	5850	7700	4160	5930	5981.72	0.53	0	843	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1174	-7.66	3.07	12	0.25	-783.00	1953.00	15450	20230306	-61.17	5350	20231024	12.15	10390	-42.25	20240109	5810	3.27	20240306	13870	-56.74	20230328	5350	12.15	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
119	20240311	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	243750640	40813	50.16	5930	6040	5850	7700	4160	5930	5972.38	0.53	0	773	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1174	-7.66	3.07	12	0.21	-783.00	1953.00	15450	20230306	-61.17	5350	20231024	12.15	10390	-42.25	20240109	5810	3.27	20240306	13870	-56.74	20230328	5350	12.15	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
120	20240311	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	207777860	34815	42.79	5930	6040	5850	7700	4160	5930	5968.06	0.53	0	1281	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1174	-7.66	3.07	12	0.18	-783.00	1953.00	15450	20230306	-61.17	5350	20231024	12.15	10390	-42.25	20240109	5810	3.27	20240306	13870	-56.74	20230328	5350	12.15	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
121	20240311	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	30	2	0.51	31809760	5412	6.65	5930	5960	5850	7700	4160	5930	5877.63	0.53	0	1235	6210	6070	5960	5820	5710	6015	5765	98	1770	500	4260	10	1	19570882	1166	-7.61	3.05	12	0.03	-783.00	1953.00	15450	20230306	-61.42	5350	20231024	11.40	10390	-42.64	20240109	5810	2.58	20240306	13870	-57.03	20230328	5350	11.40	20231024	0.93	N	377030	500	97 억		102900	N	N	99	N	00	N
122	20240308	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-80	5	-1.33	472580540	79851	139.64	6100	6100	5850	7810	4210	6010	5918.26	0.62	0	-18959	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1161	-7.57	3.04	12	0.41	-783.00	1953.00	15900	20230303	-62.70	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	14570	-59.30	20230308	5350	10.84	20231024	0.95	N	377030	500	97 억		121859	N	N	99	N	00	N
123	20240308	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-110	5	-1.83	436953210	73837	129.13	6100	6100	5850	7810	4210	6010	5917.81	0.62	0	-18654	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1155	-7.54	3.02	12	0.38	-783.00	1953.00	15900	20230303	-62.89	5350	20231024	10.28	10390	-43.21	20240109	5810	1.55	20240306	14570	-59.51	20230308	5350	10.28	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
124	20240308	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-150	5	-2.50	403367660	68128	119.14	6100	6100	5850	7810	4210	6010	5920.73	0.62	0	-17722	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1147	-7.48	3.00	12	0.35	-783.00	1953.00	15900	20230303	-63.14	5350	20231024	9.53	10390	-43.60	20240109	5810	0.86	20240306	14570	-59.78	20230308	5350	9.53	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
125	20240308	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-100	5	-1.66	266539750	44861	78.45	6100	6100	5900	7810	4210	6010	5941.46	0.62	0	-9530	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1157	-7.55	3.03	12	0.23	-783.00	1953.00	15900	20230303	-62.83	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	14570	-59.44	20230308	5350	10.47	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
126	20240308	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-70	5	-1.16	205430670	34528	60.38	6100	6100	5910	7810	4210	6010	5949.68	0.62	0	-7754	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1163	-7.59	3.04	12	0.18	-783.00	1953.00	15900	20230303	-62.64	5350	20231024	11.03	10390	-42.83	20240109	5810	2.24	20240306	14570	-59.23	20230308	5350	11.03	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
127	20240308	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-80	5	-1.33	174213460	29262	51.17	6100	6100	5910	7810	4210	6010	5953.57	0.62	0	-4049	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1161	-7.57	3.04	12	0.15	-783.00	1953.00	15900	20230303	-62.70	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	14570	-59.30	20230308	5350	10.84	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
128	20240308	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-60	5	-1.00	130897050	21976	38.43	6100	6100	5910	7810	4210	6010	5956.36	0.62	0	-2782	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1164	-7.60	3.05	12	0.11	-783.00	1953.00	15900	20230303	-62.58	5350	20231024	11.21	10390	-42.73	20240109	5810	2.41	20240306	14570	-59.16	20230308	5350	11.21	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
129	20240308	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-20	5	-0.33	56212960	9422	16.48	6100	6100	5910	7810	4210	6010	5966.14	0.62	0	1271	6190	6100	5980	5890	5770	6145	5935	98	1800	500	4320	10	1	19570882	1172	-7.65	3.07	12	0.05	-783.00	1953.00	15900	20230303	-62.33	5350	20231024	11.96	10390	-42.35	20240109	5810	3.10	20240306	14570	-58.89	20230308	5350	11.96	20231024	0.95	N	377030	500	97 억		121859	N	N	0	N	00	N
130	20240307	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	338458790	56668	71.58	5910	6070	5860	7680	4140	5910	5972.64	0.58	0	9742	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1176	-7.68	3.08	12	0.29	-783.00	1953.00	15900	20230303	-62.20	5350	20231024	12.34	10390	-42.16	20240109	5810	3.44	20240306	15270	-60.64	20230307	5350	12.34	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
131	20240307	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	329556730	55186	69.71	5910	6070	5860	7680	4140	5910	5971.75	0.58	0	10002	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1176	-7.68	3.08	12	0.28	-783.00	1953.00	15900	20230303	-62.20	5350	20231024	12.34	10390	-42.16	20240109	5810	3.44	20240306	15270	-60.64	20230307	5350	12.34	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
132	20240307	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	110	2	1.86	276574840	46311	58.50	5910	6070	5860	7680	4140	5910	5972.12	0.58	0	10225	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1178	-7.69	3.08	12	0.24	-783.00	1953.00	15900	20230303	-62.14	5350	20231024	12.52	10390	-42.06	20240109	5810	3.61	20240306	15270	-60.58	20230307	5350	12.52	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
133	20240307	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	100	2	1.69	214045730	35925	45.38	5910	6050	5860	7680	4140	5910	5958.13	0.58	0	5002	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1176	-7.68	3.08	12	0.18	-783.00	1953.00	15900	20230303	-62.20	5350	20231024	12.34	10390	-42.16	20240109	5810	3.44	20240306	15270	-60.64	20230307	5350	12.34	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
134	20240307	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	183930150	30875	39.00	5910	6050	5860	7680	4140	5910	5957.25	0.58	0	4744	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1170	-7.64	3.06	12	0.16	-783.00	1953.00	15900	20230303	-62.39	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	15270	-60.84	20230307	5350	11.78	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
135	20240307	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	140196540	23569	29.77	5910	6050	5860	7680	4140	5910	5948.34	0.58	0	4548	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1170	-7.64	3.06	12	0.12	-783.00	1953.00	15900	20230303	-62.39	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	15270	-60.84	20230307	5350	11.78	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
136	20240307	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	70	2	1.18	107100350	18033	22.78	5910	6050	5860	7680	4140	5910	5939.13	0.58	0	3149	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1170	-7.64	3.06	12	0.09	-783.00	1953.00	15900	20230303	-62.39	5350	20231024	11.78	10390	-42.44	20240109	5810	2.93	20240306	15270	-60.84	20230307	5350	11.78	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
137	20240307	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	30	2	0.51	22173350	3744	4.73	5910	5980	5890	7680	4140	5910	5922.37	0.58	0	1361	6216	6062	5936	5782	5656	6000	5720	98	1770	500	4250	10	1	19570882	1163	-7.59	3.04	12	0.02	-783.00	1953.00	15900	20230303	-62.64	5350	20231024	11.03	10390	-42.83	20240109	5810	2.24	20240306	15270	-61.10	20230307	5350	11.03	20231024	0.95	N	377030	500	97 억		112550	N	N	123	N	00	N
138	20240306	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	467481290	79083	59.55	6090	6090	5810	7680	4140	5910	5911.27	0.64	0	-10847	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1157	-7.55	3.03	12	0.40	-783.00	1953.00	16260	20230228	-63.65	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	15450	-61.75	20230306	5350	10.47	20231024	0.97	N	377030	500	97 억		124525	N	N	123	N	00	N
139	20240306	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	20	2	0.34	462204770	78190	58.88	6090	6090	5810	7680	4140	5910	5911.30	0.64	0	-10581	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1161	-7.57	3.04	12	0.40	-783.00	1953.00	16260	20230228	-63.53	5350	20231024	10.84	10390	-42.93	20240109	5810	2.07	20240306	15450	-61.62	20230306	5350	10.84	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
140	20240306	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	430364570	72773	54.80	6090	6090	5810	7680	4140	5910	5913.79	0.64	0	-10245	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1157	-7.55	3.03	12	0.37	-783.00	1953.00	16260	20230228	-63.65	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	15450	-61.75	20230306	5350	10.47	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
141	20240306	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	334296780	56611	42.63	6090	6090	5810	7680	4140	5910	5905.16	0.64	0	-6806	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1157	-7.55	3.03	12	0.29	-783.00	1953.00	16260	20230228	-63.65	5350	20231024	10.47	10390	-43.12	20240109	5810	1.72	20240306	15450	-61.75	20230306	5350	10.47	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
142	20240306	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-30	5	-0.51	259914700	44083	33.20	6090	6090	5810	7680	4140	5910	5896.03	0.64	0	-2948	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1151	-7.51	3.01	12	0.23	-783.00	1953.00	16260	20230228	-63.84	5350	20231024	9.91	10390	-43.41	20240109	5810	1.20	20240306	15450	-61.94	20230306	5350	9.91	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
143	20240306	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-20	5	-0.34	230902540	39176	29.50	6090	6090	5810	7680	4140	5910	5893.98	0.64	0	-1979	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1153	-7.52	3.02	12	0.20	-783.00	1953.00	16260	20230228	-63.78	5350	20231024	10.09	10390	-43.31	20240109	5810	1.38	20240306	15450	-61.88	20230306	5350	10.09	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
144	20240306	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	142800830	24219	18.24	6090	6090	5810	7680	4140	5910	5896.23	0.64	0	-550	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1164	-7.60	3.05	12	0.12	-783.00	1953.00	16260	20230228	-63.41	5350	20231024	11.21	10390	-42.73	20240109	5810	2.41	20240306	15450	-61.49	20230306	5350	11.21	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
145	20240306	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-60	5	-1.02	44638440	7573	5.70	6090	6090	5810	7680	4140	5910	5894.42	0.64	0	-425	6143	6026	5963	5846	5783	5995	5815	98	1770	500	4250	10	1	19570882	1145	-7.47	3.00	12	0.04	-783.00	1953.00	16260	20230228	-64.02	5350	20231024	9.35	10390	-43.70	20240109	5810	0.69	20240306	15450	-62.14	20230306	5350	9.35	20231024	0.97	N	377030	500	97 억		124525	N	N	47	N	00	N
146	20240305	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-210	5	-3.43	785813950	132156	109.21	6080	6080	5900	7950	4290	6120	5946.11	0.65	0	-790	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1157	-7.55	3.03	12	0.68	-783.00	1953.00	16260	20230228	-63.65	5350	20231024	10.47	10390	-43.12	20240109	5900	0.17	20240305	15450	-61.75	20230306	5350	10.47	20231024	0.99	N	377030	500	97 억		127815	N	N	47	N	00	N
147	20240305	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-200	5	-3.27	756667940	127230	105.14	6080	6080	5900	7950	4290	6120	5947.24	0.65	0	-426	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1159	-7.56	3.03	12	0.65	-783.00	1953.00	16260	20230228	-63.59	5350	20231024	10.65	10390	-43.02	20240109	5900	0.34	20240305	15450	-61.68	20230306	5350	10.65	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
148	20240305	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-190	5	-3.10	684496770	115062	95.09	6080	6080	5900	7950	4290	6120	5948.94	0.65	0	1850	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1161	-7.57	3.04	12	0.59	-783.00	1953.00	16260	20230228	-63.53	5350	20231024	10.84	10390	-42.93	20240109	5900	0.51	20240305	15450	-61.62	20230306	5350	10.84	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
149	20240305	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-170	5	-2.78	586468530	98541	81.43	6080	6080	5900	7950	4290	6120	5951.52	0.65	0	1854	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1164	-7.60	3.05	12	0.50	-783.00	1953.00	16260	20230228	-63.41	5350	20231024	11.21	10390	-42.73	20240109	5900	0.85	20240305	15450	-61.49	20230306	5350	11.21	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
150	20240305	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-180	5	-2.94	543054000	91231	75.39	6080	6080	5900	7950	4290	6120	5952.52	0.65	0	1119	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1163	-7.59	3.04	12	0.47	-783.00	1953.00	16260	20230228	-63.47	5350	20231024	11.03	10390	-42.83	20240109	5900	0.68	20240305	15450	-61.55	20230306	5350	11.03	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
151	20240305	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-180	5	-2.94	496926800	83452	68.97	6080	6080	5900	7950	4290	6120	5954.64	0.65	0	1515	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1163	-7.59	3.04	12	0.43	-783.00	1953.00	16260	20230228	-63.47	5350	20231024	11.03	10390	-42.83	20240109	5900	0.68	20240305	15450	-61.55	20230306	5350	11.03	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
152	20240305	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-170	5	-2.78	334392220	55996	46.28	6080	6080	5900	7950	4290	6120	5971.72	0.65	0	236	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1164	-7.60	3.05	12	0.29	-783.00	1953.00	16260	20230228	-63.41	5350	20231024	11.21	10390	-42.73	20240109	5900	0.85	20240305	15450	-61.49	20230306	5350	11.21	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
153	20240305	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-90	5	-1.47	61410030	10166	8.40	6080	6080	6010	7950	4290	6120	6040.73	0.65	0	945	6480	6300	6200	6020	5920	6250	5970	98	1830	500	4400	10	1	19570882	1180	-7.70	3.09	12	0.05	-783.00	1953.00	16260	20230228	-62.92	5350	20231024	12.71	10390	-41.96	20240109	6010	0.33	20240305	15450	-60.97	20230306	5350	12.71	20231024	0.99	N	377030	500	97 억		127815	N	N	0	N	00	N
154	20240304	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-190	5	-3.01	748559600	120772	125.12	6310	6380	6100	8200	4420	6310	6198.15	0.70	0	-7369	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1198	-7.82	3.13	12	0.62	-783.00	1953.00	16260	20230228	-62.36	5350	20231024	14.39	10390	-41.10	20240109	6100	0.33	20240304	15450	-60.39	20230306	5350	14.39	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
155	20240304	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-190	5	-3.01	732699350	118179	122.43	6310	6380	6100	8200	4420	6310	6199.91	0.70	0	-7319	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1198	-7.82	3.13	12	0.60	-783.00	1953.00	16260	20230228	-62.36	5350	20231024	14.39	10390	-41.10	20240109	6100	0.33	20240304	15450	-60.39	20230306	5350	14.39	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
156	20240304	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-150	5	-2.38	629677730	101351	105.00	6310	6380	6100	8200	4420	6310	6212.84	0.70	0	-8761	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1206	-7.87	3.15	12	0.52	-783.00	1953.00	16260	20230228	-62.12	5350	20231024	15.14	10390	-40.71	20240109	6100	0.98	20240304	15450	-60.13	20230306	5350	15.14	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
157	20240304	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-200	5	-3.17	554397980	89053	92.26	6310	6380	6100	8200	4420	6310	6225.48	0.70	0	-9348	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1196	-7.80	3.13	12	0.46	-783.00	1953.00	16260	20230228	-62.42	5350	20231024	14.21	10390	-41.19	20240109	6100	0.16	20240304	15450	-60.45	20230306	5350	14.21	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
158	20240304	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-90	5	-1.43	364668490	58224	60.32	6310	6380	6210	8200	4420	6310	6263.20	0.70	0	-2316	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1217	-7.94	3.18	12	0.30	-783.00	1953.00	16260	20230228	-61.75	5350	20231024	16.26	10390	-40.13	20240109	6210	0.16	20240304	15450	-59.74	20230306	5350	16.26	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
159	20240304	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-70	5	-1.11	277876510	44288	45.88	6310	6380	6240	8200	4420	6310	6274.31	0.70	0	-2049	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1221	-7.97	3.20	12	0.23	-783.00	1953.00	16260	20230228	-61.62	5350	20231024	16.64	10390	-39.94	20240109	6240	0.00	20240304	15450	-59.61	20230306	5350	16.64	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
160	20240304	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-50	5	-0.79	202271470	32198	33.36	6310	6380	6250	8200	4420	6310	6282.11	0.70	0	2187	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1225	-7.99	3.21	12	0.16	-783.00	1953.00	16260	20230228	-61.50	5350	20231024	17.01	10390	-39.75	20240109	6250	0.16	20240304	15450	-59.48	20230306	5350	17.01	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N
161	20240304	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-50	5	-0.79	52552600	8335	8.63	6310	6380	6260	8200	4420	6310	6305.05	0.70	0	1997	6530	6420	6360	6250	6190	6390	6220	98	1890	500	4540	10	1	19570882	1225	-7.99	3.21	12	0.04	-783.00	1953.00	16260	20230228	-61.50	5350	20231024	17.01	10390	-39.75	20240109	6250	0.16	20240206	15450	-59.48	20230306	5350	17.01	20231024	1.01	N	377030	500	97 억		136526	N	N	47	N	00	N