KissMeData/041460/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	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-95	5	-2.23	431730505	102281	138.65	4265	4290	4150	5530	2980	4255	4221.02	1.57	0	-9250	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	790	33.28	1.47	12	0.54	125.00	2832.00	5740	20230328	-27.53	3605	20231024	15.40	5680	-26.76	20240110	4150	0.24	20240329	5710	-27.15	20230330	3605	15.40	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
3	20240329	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-60	5	-1.41	363706325	85934	116.49	4265	4290	4175	5530	2980	4255	4232.39	1.57	0	-10530	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	797	33.56	1.48	12	0.45	125.00	2832.00	5740	20230328	-26.92	3605	20231024	16.37	5680	-26.14	20240110	4175	0.48	20240329	5710	-26.53	20230330	3605	16.37	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
4	20240329	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-15	5	-0.35	289573420	68261	92.53	4265	4290	4210	5530	2980	4255	4242.15	1.57	0	-7893	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	806	33.92	1.50	12	0.36	125.00	2832.00	5740	20230328	-26.13	3605	20231024	17.61	5680	-25.35	20240110	4210	0.71	20240329	5710	-25.74	20230330	3605	17.61	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
5	20240329	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-5	5	-0.12	179124905	42089	57.06	4265	4290	4235	5530	2980	4255	4255.86	1.57	0	-8976	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	808	34.00	1.50	12	0.22	125.00	2832.00	5740	20230328	-25.96	3605	20231024	17.89	5680	-25.18	20240110	4235	0.35	20240329	5710	-25.57	20230330	3605	17.89	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
6	20240329	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	15	2	0.35	132449920	31094	42.15	4265	4290	4245	5530	2980	4255	4259.66	1.57	0	-5986	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	811	34.16	1.51	12	0.16	125.00	2832.00	5740	20230328	-25.61	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	5710	-25.22	20230330	3605	18.45	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
7	20240329	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	15	2	0.35	105367550	24730	33.52	4265	4290	4250	5530	2980	4255	4260.72	1.57	0	-2026	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	811	34.16	1.51	12	0.13	125.00	2832.00	5740	20230328	-25.61	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	5710	-25.22	20230330	3605	18.45	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
8	20240329	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	0	3	0.00	68372390	16057	21.77	4265	4290	4250	5530	2980	4255	4258.10	1.57	0	-370	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	808	34.04	1.50	12	0.08	125.00	2832.00	5740	20230328	-25.87	3605	20231024	18.03	5680	-25.09	20240110	4240	0.35	20240307	5710	-25.48	20230330	3605	18.03	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
9	20240329	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	35	2	0.82	3815210	894	1.21	4265	4290	4265	5530	2980	4255	4267.57	1.57	0	223	4345	4300	4275	4230	4205	4287	4217	107	1275	500	3140	5	1	19000000	815	34.32	1.51	12	0.00	125.00	2832.00	5740	20230328	-25.26	3605	20231024	19.00	5680	-24.47	20240110	4240	1.18	20240307	5710	-24.87	20230330	3605	19.00	20231024	3.52	N	041460	500	107 억		297386	N	N	0	N	00	N
10	20240328	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-55	5	-1.28	310261655	72567	69.26	4320	4320	4250	5600	3020	4310	4275.70	1.65	0	-13528	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	808	34.04	1.50	12	0.38	125.00	2832.00	5740	20230328	-25.87	3605	20231024	18.03	5680	-25.09	20240110	4240	0.35	20240307	5740	-25.87	20230328	3605	18.03	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
11	20240328	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-50	5	-1.16	268110140	62668	59.81	4320	4320	4250	5600	3020	4310	4278.26	1.65	0	-12929	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	809	34.08	1.50	12	0.33	125.00	2832.00	5740	20230328	-25.78	3605	20231024	18.17	5680	-25.00	20240110	4240	0.47	20240307	5740	-25.78	20230328	3605	18.17	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
12	20240328	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-40	5	-0.93	169606915	39551	37.75	4320	4320	4250	5600	3020	4310	4288.31	1.65	0	-8962	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	811	34.16	1.51	12	0.21	125.00	2832.00	5740	20230328	-25.61	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	5740	-25.61	20230328	3605	18.45	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
13	20240328	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-10	5	-0.23	104054280	24219	23.12	4320	4320	4250	5600	3020	4310	4296.39	1.65	0	-7388	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	817	34.40	1.52	12	0.13	125.00	2832.00	5740	20230328	-25.09	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	5740	-25.09	20230328	3605	19.28	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
14	20240328	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	67948360	15814	15.09	4320	4320	4250	5600	3020	4310	4296.72	1.65	0	-3844	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	819	34.48	1.52	12	0.08	125.00	2832.00	5740	20230328	-24.91	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
15	20240328	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	63365635	14750	14.08	4320	4320	4250	5600	3020	4310	4295.98	1.65	0	-3767	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	821	34.56	1.53	12	0.08	125.00	2832.00	5740	20230328	-24.74	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	5740	-24.74	20230328	3605	19.83	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
16	20240328	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	52619835	12256	11.70	4320	4320	4250	5600	3020	4310	4293.39	1.65	0	-3195	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	819	34.48	1.52	12	0.06	125.00	2832.00	5740	20230328	-24.91	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
17	20240328	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-5	5	-0.12	10924940	2535	2.42	4320	4320	4295	5600	3020	4310	4309.64	1.65	0	-2223	4413	4361	4323	4271	4233	4342	4252	107	1290	500	3180	5	1	19000000	818	34.44	1.52	12	0.01	125.00	2832.00	5740	20230328	-25.00	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	5740	-25.00	20230328	3605	19.42	20231024	3.79	N	041460	500	107 억		313035	N	N	0	N	00	N
18	20240327	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	452832780	104651	56.75	4330	4375	4285	5660	3055	4360	4327.13	1.92	0	-32628	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	819	34.48	1.52	12	0.55	125.00	2832.00	5940	20230322	-27.44	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
19	20240327	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	421874035	97458	52.85	4330	4375	4285	5660	3055	4360	4328.78	1.92	0	-30538	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	819	34.48	1.52	12	0.51	125.00	2832.00	5940	20230322	-27.44	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
20	20240327	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	359842075	83026	45.02	4330	4375	4290	5660	3055	4360	4334.09	1.92	0	-28132	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	819	34.48	1.52	12	0.44	125.00	2832.00	5940	20230322	-27.44	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
21	20240327	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-20	5	-0.46	326963520	75378	40.87	4330	4375	4300	5660	3055	4360	4337.65	1.92	0	-27598	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	825	34.72	1.53	12	0.40	125.00	2832.00	5940	20230322	-26.94	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	5740	-24.39	20230328	3605	20.39	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
22	20240327	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-50	5	-1.15	242175605	55744	30.23	4330	4375	4310	5660	3055	4360	4344.42	1.92	0	-17612	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	819	34.48	1.52	12	0.29	125.00	2832.00	5940	20230322	-27.44	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
23	20240327	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-15	5	-0.34	196810375	45249	24.54	4330	4375	4320	5660	3055	4360	4349.50	1.92	0	-12878	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	826	34.76	1.53	12	0.24	125.00	2832.00	5940	20230322	-26.85	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	5740	-24.30	20230328	3605	20.53	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
24	20240327	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	0	3	0.00	110835395	25456	13.80	4330	4375	4320	5660	3055	4360	4354.00	1.92	0	-8441	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	828	34.88	1.54	12	0.13	125.00	2832.00	5940	20230322	-26.60	3605	20231024	20.94	5680	-23.24	20240110	4240	2.83	20240307	5740	-24.04	20230328	3605	20.94	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
25	20240327	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-30	5	-0.69	8920780	2060	1.12	4330	4350	4330	5660	3055	4360	4330.48	1.92	0	-1010	4550	4455	4365	4270	4180	4502	4317	107	1300	500	3220	5	1	19000000	823	34.64	1.53	12	0.01	125.00	2832.00	5940	20230322	-27.10	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	5740	-24.56	20230328	3605	20.11	20231024	3.82	N	041460	500	107 억		364593	N	N	0	N	00	N
26	20240326	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	55	2	1.28	803394330	184027	162.41	4280	4460	4275	5590	3015	4305	4365.64	1.77	0	25759	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	828	23.70	1.77	12	0.97	184.00	2468.00	5970	20230321	-26.97	3605	20231024	20.94	5680	-23.24	20240110	4240	2.83	20240307	5740	-24.04	20230328	3605	20.94	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
27	20240326	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	60	2	1.39	773156385	177081	156.28	4280	4460	4275	5590	3015	4305	4366.12	1.77	0	23820	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	829	23.72	1.77	12	0.93	184.00	2468.00	5970	20230321	-26.88	3605	20231024	21.08	5680	-23.15	20240110	4240	2.95	20240307	5740	-23.95	20230328	3605	21.08	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
28	20240326	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	65	2	1.51	742042670	169944	149.98	4280	4460	4275	5590	3015	4305	4366.40	1.77	0	22083	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	830	23.75	1.77	12	0.89	184.00	2468.00	5970	20230321	-26.80	3605	20231024	21.22	5680	-23.06	20240110	4240	3.07	20240307	5740	-23.87	20230328	3605	21.22	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
29	20240326	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	50	2	1.16	710351535	162688	143.58	4280	4460	4275	5590	3015	4305	4366.34	1.77	0	18882	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	827	23.67	1.76	12	0.86	184.00	2468.00	5970	20230321	-27.05	3605	20231024	20.80	5680	-23.33	20240110	4240	2.71	20240307	5740	-24.13	20230328	3605	20.80	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
30	20240326	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	55	2	1.28	611161385	139939	123.50	4280	4460	4275	5590	3015	4305	4367.34	1.77	0	19426	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	828	23.70	1.77	12	0.74	184.00	2468.00	5970	20230321	-26.97	3605	20231024	20.94	5680	-23.24	20240110	4240	2.83	20240307	5740	-24.04	20230328	3605	20.94	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
31	20240326	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	40	2	0.93	221645250	51158	45.15	4280	4370	4275	5590	3015	4305	4332.56	1.77	0	11184	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	826	23.61	1.76	12	0.27	184.00	2468.00	5970	20230321	-27.22	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	5740	-24.30	20230328	3605	20.53	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
32	20240326	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	45	2	1.05	119700815	27735	24.48	4280	4355	4275	5590	3015	4305	4315.88	1.77	0	13549	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	827	23.64	1.76	12	0.15	184.00	2468.00	5970	20230321	-27.14	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	5740	-24.22	20230328	3605	20.67	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
33	20240326	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	0	3	0.00	31412565	7339	6.48	4280	4315	4275	5590	3015	4305	4280.22	1.77	0	1759	4358	4331	4288	4261	4218	4345	4275	107	1285	500	3180	5	1	19000000	818	23.40	1.74	12	0.04	184.00	2468.00	5970	20230321	-27.89	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	5740	-25.00	20230328	3605	19.42	20231024	3.93	N	041460	500	107 억		335359	N	N	0	N	00	N
34	20240325	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	5	2	0.12	480769575	112307	129.39	4300	4315	4245	5590	3010	4300	4280.85	1.78	0	-3631	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	818	23.40	1.74	12	0.59	184.00	2468.00	6020	20230320	-28.49	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	5740	-25.00	20230328	3605	19.42	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
35	20240325	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	5	2	0.12	437613085	102273	117.83	4300	4315	4245	5590	3010	4300	4278.87	1.78	0	-6313	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	818	23.40	1.74	12	0.54	184.00	2468.00	6020	20230320	-28.49	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	5740	-25.00	20230328	3605	19.42	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
36	20240325	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-5	5	-0.12	402177125	94033	108.33	4300	4315	4245	5590	3010	4300	4276.98	1.78	0	-7405	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	816	23.34	1.74	12	0.49	184.00	2468.00	6020	20230320	-28.65	3605	20231024	19.14	5680	-24.38	20240110	4240	1.30	20240307	5740	-25.17	20230328	3605	19.14	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
37	20240325	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-20	5	-0.47	355658175	83200	95.85	4300	4315	4245	5590	3010	4300	4274.74	1.78	0	-7448	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	813	23.26	1.73	12	0.44	184.00	2468.00	6020	20230320	-28.90	3605	20231024	18.72	5680	-24.65	20240110	4240	0.94	20240307	5740	-25.44	20230328	3605	18.72	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
38	20240325	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-30	5	-0.70	313117965	73223	84.36	4300	4315	4245	5590	3010	4300	4276.22	1.78	0	-7473	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	811	23.21	1.73	12	0.39	184.00	2468.00	6020	20230320	-29.07	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	5740	-25.61	20230328	3605	18.45	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
39	20240325	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-40	5	-0.93	291721575	68205	78.58	4300	4315	4245	5590	3010	4300	4277.13	1.78	0	-5993	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	809	23.15	1.73	12	0.36	184.00	2468.00	6020	20230320	-29.24	3605	20231024	18.17	5680	-25.00	20240110	4240	0.47	20240307	5740	-25.78	20230328	3605	18.17	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
40	20240325	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	10	2	0.23	100911755	23501	27.07	4300	4315	4270	5590	3010	4300	4293.93	1.78	0	2606	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	819	23.42	1.75	12	0.12	184.00	2468.00	6020	20230320	-28.41	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
41	20240325	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	10	2	0.23	20859465	4856	5.59	4300	4315	4270	5590	3010	4300	4295.61	1.78	0	3903	4423	4361	4328	4266	4233	4345	4250	107	1290	500	3180	5	1	19000000	819	23.42	1.75	12	0.03	184.00	2468.00	6020	20230320	-28.41	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5740	-24.91	20230328	3605	19.56	20231024	3.98	N	041460	500	107 억		338991	N	N	0	N	00	N
42	20240322	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-45	5	-1.04	352207890	81721	114.68	4310	4390	4295	5640	3045	4345	4309.96	1.78	0	1256	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	817	23.37	1.74	12	0.43	184.00	2468.00	6020	20230320	-28.57	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	5940	-27.61	20230322	3605	19.28	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
43	20240322	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-30	5	-0.69	306093930	71006	99.64	4310	4390	4295	5640	3045	4345	4310.82	1.78	0	1522	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	820	23.45	1.75	12	0.37	184.00	2468.00	6020	20230320	-28.32	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	5940	-27.36	20230322	3605	19.69	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
44	20240322	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-25	5	-0.58	272947915	63323	88.86	4310	4390	4295	5640	3045	4345	4310.41	1.78	0	3533	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	821	23.48	1.75	12	0.33	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	5940	-27.27	20230322	3605	19.83	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
45	20240322	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-25	5	-0.58	261873485	60755	85.26	4310	4390	4295	5640	3045	4345	4310.32	1.78	0	3186	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	821	23.48	1.75	12	0.32	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	5940	-27.27	20230322	3605	19.83	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
46	20240322	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-35	5	-0.81	214466665	49740	69.80	4310	4390	4295	5640	3045	4345	4311.75	1.78	0	321	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	819	23.42	1.75	12	0.26	184.00	2468.00	6020	20230320	-28.41	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	5940	-27.44	20230322	3605	19.56	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
47	20240322	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-40	5	-0.92	184550360	42792	60.05	4310	4390	4295	5640	3045	4345	4312.73	1.78	0	1343	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	818	23.40	1.74	12	0.23	184.00	2468.00	6020	20230320	-28.49	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	5940	-27.53	20230322	3605	19.42	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
48	20240322	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-25	5	-0.58	156190035	36213	50.82	4310	4390	4295	5640	3045	4345	4313.09	1.78	0	2145	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	821	23.48	1.75	12	0.19	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	5940	-27.27	20230322	3605	19.83	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
49	20240322	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	0	3	0.00	85973540	19912	27.94	4310	4390	4310	5640	3045	4345	4317.67	1.78	0	5448	4405	4375	4340	4310	4275	4390	4325	107	1295	500	3210	5	1	19000000	826	23.61	1.76	12	0.10	184.00	2468.00	6020	20230320	-27.82	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	5940	-26.85	20230322	3605	20.53	20231024	4.10	N	041460	500	107 억		337734	N	N	0	N	00	N
50	20240321	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	25	2	0.58	308678310	71138	98.02	4305	4370	4305	5610	3025	4320	4339.17	1.74	0	7207	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	826	23.61	1.76	12	0.37	184.00	2468.00	6020	20230320	-27.82	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	5970	-27.22	20230321	3605	20.53	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
51	20240321	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	20	2	0.46	280127055	64553	88.95	4305	4370	4305	5610	3025	4320	4339.52	1.74	0	7706	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	825	23.59	1.76	12	0.34	184.00	2468.00	6020	20230320	-27.91	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	5970	-27.30	20230321	3605	20.39	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
52	20240321	140452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	20	2	0.46	260614110	60051	82.74	4305	4370	4305	5610	3025	4320	4339.91	1.74	0	8597	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	825	23.59	1.76	12	0.32	184.00	2468.00	6020	20230320	-27.91	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	5970	-27.30	20230321	3605	20.39	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
53	20240321	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	30	2	0.69	231545910	53351	73.51	4305	4370	4305	5610	3025	4320	4340.09	1.74	0	8204	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	827	23.64	1.76	12	0.28	184.00	2468.00	6020	20230320	-27.74	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	5970	-27.14	20230321	3605	20.67	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
54	20240321	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	5	2	0.12	174282150	40162	55.34	4305	4370	4305	5610	3025	4320	4339.53	1.74	0	12463	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	822	23.51	1.75	12	0.21	184.00	2468.00	6020	20230320	-28.16	3605	20231024	19.97	5680	-23.86	20240110	4240	2.00	20240307	5970	-27.55	20230321	3605	19.97	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
55	20240321	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	5	2	0.12	160609120	37003	50.99	4305	4370	4305	5610	3025	4320	4340.49	1.74	0	13274	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	822	23.51	1.75	12	0.19	184.00	2468.00	6020	20230320	-28.16	3605	20231024	19.97	5680	-23.86	20240110	4240	2.00	20240307	5970	-27.55	20230321	3605	19.97	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
56	20240321	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	50	2	1.16	125847350	29006	39.97	4305	4370	4305	5610	3025	4320	4338.73	1.74	0	12989	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	830	23.75	1.77	12	0.15	184.00	2468.00	6020	20230320	-27.41	3605	20231024	21.22	5680	-23.06	20240110	4240	3.07	20240307	5970	-26.80	20230321	3605	21.22	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
57	20240321	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	15	2	0.35	26941880	6255	8.62	4305	4340	4305	5610	3025	4320	4307.05	1.74	0	1807	4363	4341	4318	4296	4273	4330	4285	107	1290	500	3190	5	1	19000000	824	23.56	1.76	12	0.03	184.00	2468.00	6020	20230320	-27.99	3605	20231024	20.25	5680	-23.68	20240110	4240	2.24	20240307	5970	-27.39	20230321	3605	20.25	20231024	4.13	N	041460	500	107 억		330027	N	N	0	N	00	N
58	20240320	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-5	5	-0.12	312933710	72569	63.53	4325	4340	4295	5620	3030	4325	4312.21	1.66	0	14999	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	821	23.48	1.75	12	0.38	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
59	20240320	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-5	5	-0.12	284533240	65976	57.76	4325	4340	4295	5620	3030	4325	4312.68	1.66	0	14080	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	821	23.48	1.75	12	0.35	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
60	20240320	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	5	2	0.12	238458665	55288	48.40	4325	4340	4295	5620	3030	4325	4313.03	1.66	0	13274	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	823	23.53	1.75	12	0.29	184.00	2468.00	6020	20230320	-28.07	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
61	20240320	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-15	5	-0.35	184976950	42908	37.56	4325	4340	4295	5620	3030	4325	4311.01	1.66	0	10876	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	819	23.42	1.75	12	0.23	184.00	2468.00	6020	20230320	-28.41	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6020	-28.41	20230320	3605	19.56	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
62	20240320	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-25	5	-0.58	174098130	40381	35.35	4325	4340	4295	5620	3030	4325	4311.39	1.66	0	11886	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	817	23.37	1.74	12	0.21	184.00	2468.00	6020	20230320	-28.57	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	6020	-28.57	20230320	3605	19.28	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
63	20240320	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-30	5	-0.69	139141160	32254	28.24	4325	4340	4295	5620	3030	4325	4313.92	1.66	0	12950	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	816	23.34	1.74	12	0.17	184.00	2468.00	6020	20230320	-28.65	3605	20231024	19.14	5680	-24.38	20240110	4240	1.30	20240307	6020	-28.65	20230320	3605	19.14	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
64	20240320	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-10	5	-0.23	98333000	22775	19.94	4325	4340	4300	5620	3030	4325	4317.59	1.66	0	10607	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	820	23.45	1.75	12	0.12	184.00	2468.00	6020	20230320	-28.32	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	6020	-28.32	20230320	3605	19.69	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
65	20240320	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	10	2	0.23	2808565	649	0.57	4325	4340	4325	5620	3030	4325	4327.53	1.66	0	-499	4445	4385	4315	4255	4185	4415	4285	107	1295	500	3200	5	1	19000000	824	23.56	1.76	12	0.00	184.00	2468.00	6020	20230320	-27.99	3605	20231024	20.25	5680	-23.68	20240110	4240	2.24	20240307	6020	-27.99	20230320	3605	20.25	20231024	4.10	N	041460	500	107 억		315028	N	N	0	N	00	N
66	20240319	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-40	5	-0.92	489085635	114129	116.65	4245	4375	4245	5670	3060	4365	4285.23	1.82	0	-29847	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	822	23.51	1.75	12	0.60	184.00	2468.00	6020	20230320	-28.16	3605	20231024	19.97	5680	-23.86	20240110	4240	2.00	20240307	6020	-28.16	20230320	3605	19.97	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
67	20240319	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-50	5	-1.15	468032830	109245	111.66	4245	4375	4245	5670	3060	4365	4284.10	1.82	0	-29010	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	820	23.45	1.75	12	0.57	184.00	2468.00	6020	20230320	-28.32	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	6020	-28.32	20230320	3605	19.69	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
68	20240319	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-95	5	-2.18	447491180	104451	106.76	4245	4375	4245	5670	3060	4365	4284.07	1.82	0	-29251	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	811	23.21	1.73	12	0.55	184.00	2468.00	6020	20230320	-29.07	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	6020	-29.07	20230320	3605	18.45	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
69	20240319	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4275	-90	5	-2.06	399955845	93339	95.40	4245	4375	4245	5670	3060	4365	4284.81	1.82	0	-27534	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	812	23.23	1.73	12	0.49	184.00	2468.00	6020	20230320	-28.99	3605	20231024	18.59	5680	-24.74	20240110	4240	0.83	20240307	6020	-28.99	20230320	3605	18.59	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
70	20240319	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-70	5	-1.60	275889250	64348	65.77	4245	4375	4245	5670	3060	4365	4287.22	1.82	0	493	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	816	23.34	1.74	12	0.34	184.00	2468.00	6020	20230320	-28.65	3605	20231024	19.14	5680	-24.38	20240110	4240	1.30	20240307	6020	-28.65	20230320	3605	19.14	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
71	20240319	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-65	5	-1.49	253983810	59240	60.55	4245	4375	4245	5670	3060	4365	4287.11	1.82	0	1289	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	817	23.37	1.74	12	0.31	184.00	2468.00	6020	20230320	-28.57	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	6020	-28.57	20230320	3605	19.28	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
72	20240319	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-10	5	-0.23	178871010	41768	42.69	4245	4375	4245	5670	3060	4365	4282.10	1.82	0	4838	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	827	23.67	1.76	12	0.22	184.00	2468.00	6020	20230320	-27.66	3605	20231024	20.80	5680	-23.33	20240110	4240	2.71	20240307	6020	-27.66	20230320	3605	20.80	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
73	20240319	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-60	5	-1.37	66872075	15672	16.02	4245	4375	4245	5670	3060	4365	4265.74	1.82	0	1021	4441	4402	4341	4302	4241	4422	4322	107	1305	500	3230	5	1	19000000	818	23.40	1.74	12	0.08	184.00	2468.00	6020	20230320	-28.49	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	6020	-28.49	20230320	3605	19.42	20231024	4.15	N	041460	500	107 억		344875	N	N	0	N	00	N
74	20240318	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	45	2	1.04	421176130	97610	95.86	4285	4380	4280	5610	3025	4320	4314.87	1.67	0	26520	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	829	23.72	1.77	12	0.51	184.00	2468.00	6020	20230320	-27.49	3605	20231024	21.08	5680	-23.15	20240110	4240	2.95	20240307	6020	-27.49	20230320	3605	21.08	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
75	20240318	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	25	2	0.58	403405850	93522	91.84	4285	4380	4280	5610	3025	4320	4313.49	1.67	0	24535	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	826	23.61	1.76	12	0.49	184.00	2468.00	6020	20230320	-27.82	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
76	20240318	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	30	2	0.69	365398155	84754	83.23	4285	4380	4280	5610	3025	4320	4311.28	1.67	0	23710	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	827	23.64	1.76	12	0.45	184.00	2468.00	6020	20230320	-27.74	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	6020	-27.74	20230320	3605	20.67	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
77	20240318	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	30	2	0.69	332783285	77271	75.88	4285	4355	4280	5610	3025	4320	4306.70	1.67	0	21471	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	827	23.64	1.76	12	0.41	184.00	2468.00	6020	20230320	-27.74	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	6020	-27.74	20230320	3605	20.67	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
78	20240318	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	15	2	0.35	258633725	60110	59.03	4285	4345	4280	5610	3025	4320	4302.67	1.67	0	12467	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	824	23.56	1.76	12	0.32	184.00	2468.00	6020	20230320	-27.99	3605	20231024	20.25	5680	-23.68	20240110	4240	2.24	20240307	6020	-27.99	20230320	3605	20.25	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
79	20240318	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-5	5	-0.12	227169265	52828	51.88	4285	4340	4280	5610	3025	4320	4300.17	1.67	0	9928	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	820	23.45	1.75	12	0.28	184.00	2468.00	6020	20230320	-28.32	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	6020	-28.32	20230320	3605	19.69	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
80	20240318	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	10	2	0.23	115576430	26873	26.39	4285	4340	4285	5610	3025	4320	4300.84	1.67	0	7239	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	823	23.53	1.75	12	0.14	184.00	2468.00	6020	20230320	-28.07	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
81	20240318	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	0	3	0.00	50292570	11730	11.52	4285	4340	4285	5610	3025	4320	4287.52	1.67	0	3499	4446	4382	4331	4267	4216	4357	4242	107	1290	500	3190	5	1	19000000	821	23.48	1.75	12	0.06	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.11	N	041460	500	107 억		316751	N	N	0	N	00	N
82	20240315	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-70	5	-1.59	437890430	101451	113.73	4360	4395	4280	5700	3075	4390	4316.26	1.71	0	-8078	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	821	23.48	1.75	12	0.53	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
83	20240315	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-70	5	-1.59	412482705	95549	107.12	4360	4395	4280	5700	3075	4390	4316.96	1.71	0	-7833	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	821	23.48	1.75	12	0.50	184.00	2468.00	6020	20230320	-28.24	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
84	20240315	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-105	5	-2.39	377701015	87464	98.05	4360	4395	4280	5700	3075	4390	4318.34	1.71	0	-7871	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	814	23.29	1.74	12	0.46	184.00	2468.00	6020	20230320	-28.82	3605	20231024	18.86	5680	-24.56	20240110	4240	1.06	20240307	6020	-28.82	20230320	3605	18.86	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
85	20240315	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-80	5	-1.82	312140255	72203	80.94	4360	4395	4285	5700	3075	4390	4323.07	1.71	0	-5821	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	819	23.42	1.75	12	0.38	184.00	2468.00	6020	20230320	-28.41	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6020	-28.41	20230320	3605	19.56	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
86	20240315	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-45	5	-1.03	248939910	57510	64.47	4360	4395	4300	5700	3075	4390	4328.61	1.71	0	-5759	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	826	23.61	1.76	12	0.30	184.00	2468.00	6020	20230320	-27.82	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
87	20240315	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-45	5	-1.03	194412125	44878	50.31	4360	4395	4305	5700	3075	4390	4331.99	1.71	0	-5601	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	826	23.61	1.76	12	0.24	184.00	2468.00	6020	20230320	-27.82	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
88	20240315	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-35	5	-0.80	141751860	32713	36.67	4360	4395	4305	5700	3075	4390	4333.16	1.71	0	-6529	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	827	23.67	1.76	12	0.17	184.00	2468.00	6020	20230320	-27.66	3605	20231024	20.80	5680	-23.33	20240110	4240	2.71	20240307	6020	-27.66	20230320	3605	20.80	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
89	20240315	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	5	2	0.11	7715480	1768	1.98	4360	4395	4360	5700	3075	4390	4363.65	1.71	0	-68	4453	4421	4368	4336	4283	4437	4352	107	1310	500	3240	5	1	19000000	835	23.89	1.78	12	0.01	184.00	2468.00	6020	20230320	-26.99	3605	20231024	21.91	5680	-22.62	20240110	4240	3.66	20240307	6020	-26.99	20230320	3605	21.91	20231024	4.12	N	041460	500	107 억		324698	N	N	0	N	00	N
90	20240314	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	40	2	0.92	386760800	88807	141.63	4350	4400	4315	5650	3045	4350	4355.02	1.78	0	-12493	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	834	23.86	1.78	12	0.47	184.00	2468.00	6440	20230309	-31.83	3605	20231024	21.78	5680	-22.71	20240110	4240	3.54	20240307	6020	-27.08	20230320	3605	21.78	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
91	20240314	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	35	2	0.80	347335875	79816	127.29	4350	4400	4315	5650	3045	4350	4351.71	1.78	0	-11335	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	833	23.83	1.78	12	0.42	184.00	2468.00	6440	20230309	-31.91	3605	20231024	21.64	5680	-22.80	20240110	4240	3.42	20240307	6020	-27.16	20230320	3605	21.64	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
92	20240314	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-5	5	-0.11	217845515	50197	80.06	4350	4365	4315	5650	3045	4350	4339.81	1.78	0	-18671	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	826	23.61	1.76	12	0.26	184.00	2468.00	6440	20230309	-32.53	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
93	20240314	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-20	5	-0.46	202055440	46553	74.24	4350	4365	4315	5650	3045	4350	4340.33	1.78	0	-17738	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	823	23.53	1.75	12	0.25	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
94	20240314	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-20	5	-0.46	183307475	42224	67.34	4350	4365	4315	5650	3045	4350	4341.31	1.78	0	-16689	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	823	23.53	1.75	12	0.22	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
95	20240314	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-30	5	-0.69	144765935	33318	53.14	4350	4365	4320	5650	3045	4350	4344.98	1.78	0	-15428	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	821	23.48	1.75	12	0.18	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
96	20240314	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-5	5	-0.11	98580245	22662	36.14	4350	4365	4335	5650	3045	4350	4350.02	1.78	0	-12581	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	826	23.61	1.76	12	0.12	184.00	2468.00	6440	20230309	-32.53	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
97	20240314	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	10	2	0.23	7234795	1663	2.65	4350	4365	4340	5650	3045	4350	4350.45	1.78	0	-5	4406	4377	4331	4302	4256	4387	4312	107	1300	500	3210	5	1	19000000	828	23.70	1.77	12	0.01	184.00	2468.00	6440	20230309	-32.30	3605	20231024	20.94	5680	-23.24	20240110	4240	2.83	20240307	6020	-27.57	20230320	3605	20.94	20231024	4.06	N	041460	500	107 억		337508	N	N	0	N	00	N
98	20240313	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	30	2	0.69	268986750	62220	62.46	4350	4360	4285	5610	3025	4320	4323.12	1.74	0	6607	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	827	23.64	1.76	12	0.33	184.00	2468.00	6440	20230309	-32.45	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	6020	-27.74	20230320	3605	20.67	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
99	20240313	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	35	2	0.81	252276030	58378	58.60	4350	4360	4285	5610	3025	4320	4321.42	1.74	0	5872	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	827	23.67	1.76	12	0.31	184.00	2468.00	6440	20230309	-32.38	3605	20231024	20.80	5680	-23.33	20240110	4240	2.71	20240307	6020	-27.66	20230320	3605	20.80	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
100	20240313	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	20	2	0.46	199994400	46350	46.53	4350	4360	4285	5610	3025	4320	4314.87	1.74	0	30	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	825	23.59	1.76	12	0.24	184.00	2468.00	6440	20230309	-32.61	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	6020	-27.91	20230320	3605	20.39	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
101	20240313	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-10	5	-0.23	182894695	42390	42.55	4350	4360	4285	5610	3025	4320	4314.57	1.74	0	217	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	819	23.42	1.75	12	0.22	184.00	2468.00	6440	20230309	-33.07	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6020	-28.41	20230320	3605	19.56	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
102	20240313	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	20	2	0.46	167262405	38772	38.92	4350	4360	4285	5610	3025	4320	4314.00	1.74	0	-923	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	825	23.59	1.76	12	0.20	184.00	2468.00	6440	20230309	-32.61	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	6020	-27.91	20230320	3605	20.39	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
103	20240313	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	40	2	0.93	132739505	30812	30.93	4350	4360	4285	5610	3025	4320	4308.05	1.74	0	-2754	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	828	23.70	1.77	12	0.16	184.00	2468.00	6440	20230309	-32.30	3605	20231024	20.94	5680	-23.24	20240110	4240	2.83	20240307	6020	-27.57	20230320	3605	20.94	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
104	20240313	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-20	5	-0.46	74143725	17238	17.30	4350	4350	4285	5610	3025	4320	4301.18	1.74	0	-4089	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	817	23.37	1.74	12	0.09	184.00	2468.00	6440	20230309	-33.23	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	6020	-28.57	20230320	3605	19.28	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
105	20240313	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-5	5	-0.12	17154570	3973	3.99	4350	4350	4305	5610	3025	4320	4317.79	1.74	0	-294	4426	4372	4336	4282	4246	4355	4265	107	1290	500	3190	5	1	19000000	820	23.45	1.75	12	0.02	184.00	2468.00	6440	20230309	-33.00	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	6020	-28.32	20230320	3605	19.69	20231024	4.03	N	041460	500	107 억		330715	N	N	0	N	00	N
106	20240312	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-50	5	-1.14	430377350	99518	166.45	4385	4390	4300	5680	3060	4370	4324.77	1.92	0	-33921	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	821	23.48	1.75	12	0.52	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
107	20240312	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-60	5	-1.37	401500600	92828	155.26	4385	4390	4300	5680	3060	4370	4325.21	1.92	0	-32805	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	819	23.42	1.75	12	0.49	184.00	2468.00	6440	20230309	-33.07	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6020	-28.41	20230320	3605	19.56	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
108	20240312	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-55	5	-1.26	367387455	84908	142.01	4385	4390	4300	5680	3060	4370	4326.89	1.92	0	-30199	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	820	23.45	1.75	12	0.45	184.00	2468.00	6440	20230309	-33.00	3605	20231024	19.69	5680	-24.03	20240110	4240	1.77	20240307	6020	-28.32	20230320	3605	19.69	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
109	20240312	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-65	5	-1.49	334958405	77382	129.43	4385	4390	4300	5680	3060	4370	4328.63	1.92	0	-27637	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	818	23.40	1.74	12	0.41	184.00	2468.00	6440	20230309	-33.15	3605	20231024	19.42	5680	-24.21	20240110	4240	1.53	20240307	6020	-28.49	20230320	3605	19.42	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
110	20240312	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-45	5	-1.03	289806035	66901	111.90	4385	4390	4310	5680	3060	4370	4331.86	1.92	0	-20496	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	822	23.51	1.75	12	0.35	184.00	2468.00	6440	20230309	-32.84	3605	20231024	19.97	5680	-23.86	20240110	4240	2.00	20240307	6020	-28.16	20230320	3605	19.97	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
111	20240312	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-50	5	-1.14	200017825	46110	77.12	4385	4390	4310	5680	3060	4370	4337.84	1.92	0	-4488	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	821	23.48	1.75	12	0.24	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
112	20240312	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-50	5	-1.14	107307590	24669	41.26	4385	4390	4315	5680	3060	4370	4349.90	1.92	0	-12955	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	821	23.48	1.75	12	0.13	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6020	-28.24	20230320	3605	19.83	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
113	20240312	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	0	3	0.00	42511220	9710	16.24	4385	4390	4350	5680	3060	4370	4378.09	1.92	0	-4755	4460	4415	4355	4310	4250	4437	4332	107	1310	500	3230	5	1	19000000	830	23.75	1.77	12	0.05	184.00	2468.00	6440	20230309	-32.14	3605	20231024	21.22	5680	-23.06	20240110	4240	3.07	20240307	6020	-27.41	20230320	3605	21.22	20231024	4.08	N	041460	500	107 억		364226	N	N	0	N	00	N
114	20240311	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	50	2	1.16	258899055	59562	79.55	4295	4400	4295	5610	3025	4320	4346.65	1.93	0	-3555	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	830	23.75	1.77	12	0.31	184.00	2468.00	6440	20230309	-32.14	3605	20231024	21.22	5680	-23.06	20240110	4240	3.07	20240307	6020	-27.41	20230320	3605	21.22	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
115	20240311	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	10	2	0.23	228536730	52571	70.21	4295	4400	4295	5610	3025	4320	4347.20	1.93	0	-2892	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	823	23.53	1.75	12	0.28	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
116	20240311	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	10	2	0.23	206909280	47571	63.53	4295	4400	4295	5610	3025	4320	4349.48	1.93	0	-2898	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	823	23.53	1.75	12	0.25	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
117	20240311	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	35	2	0.81	188489820	43319	57.85	4295	4400	4295	5610	3025	4320	4351.20	1.93	0	-2200	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	827	23.67	1.76	12	0.23	184.00	2468.00	6440	20230309	-32.38	3605	20231024	20.80	5680	-23.33	20240110	4240	2.71	20240307	6020	-27.66	20230320	3605	20.80	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
118	20240311	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	10	2	0.23	160786995	36941	49.33	4295	4400	4295	5610	3025	4320	4352.53	1.93	0	-3700	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	823	23.53	1.75	12	0.19	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4240	2.12	20240307	6020	-28.07	20230320	3605	20.11	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
119	20240311	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	15	2	0.35	136179135	31260	41.75	4295	4400	4295	5610	3025	4320	4356.34	1.93	0	-3716	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	824	23.56	1.76	12	0.16	184.00	2468.00	6440	20230309	-32.69	3605	20231024	20.25	5680	-23.68	20240110	4240	2.24	20240307	6020	-27.99	20230320	3605	20.25	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
120	20240311	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	25	2	0.58	109830465	25196	33.65	4295	4400	4295	5610	3025	4320	4359.04	1.93	0	-4485	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	826	23.61	1.76	12	0.13	184.00	2468.00	6440	20230309	-32.53	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6020	-27.82	20230320	3605	20.53	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
121	20240311	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	20	2	0.46	27044550	6256	8.35	4295	4340	4295	5610	3025	4320	4322.98	1.93	0	-4574	4396	4357	4321	4282	4246	4377	4302	107	1290	500	3190	5	1	19000000	825	23.59	1.76	12	0.03	184.00	2468.00	6440	20230309	-32.61	3605	20231024	20.39	5680	-23.59	20240110	4240	2.36	20240307	6020	-27.91	20230320	3605	20.39	20231024	4.06	N	041460	500	107 억		367518	N	N	0	N	00	N
122	20240308	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	30	2	0.70	321579125	74508	52.32	4290	4360	4285	5570	3005	4290	4316.03	1.94	0	-1814	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	821	23.48	1.75	12	0.39	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4240	1.89	20240307	6440	-32.92	20230309	3605	19.83	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
123	20240308	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	10	2	0.23	290455015	67293	47.26	4290	4360	4285	5570	3005	4290	4316.27	1.94	0	-1299	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	817	23.37	1.74	12	0.35	184.00	2468.00	6440	20230309	-33.23	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	6440	-33.23	20230309	3605	19.28	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
124	20240308	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	20	2	0.47	254352200	58893	41.36	4290	4360	4285	5570	3005	4290	4318.89	1.94	0	-4527	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	819	23.42	1.75	12	0.31	184.00	2468.00	6440	20230309	-33.07	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6440	-33.07	20230309	3605	19.56	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
125	20240308	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	10	2	0.23	218115765	50448	35.43	4290	4360	4290	5570	3005	4290	4323.58	1.94	0	-4341	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	817	23.37	1.74	12	0.27	184.00	2468.00	6440	20230309	-33.23	3605	20231024	19.28	5680	-24.30	20240110	4240	1.42	20240307	6440	-33.23	20230309	3605	19.28	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
126	20240308	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	20	2	0.47	178771360	41300	29.00	4290	4360	4290	5570	3005	4290	4328.60	1.94	0	-2782	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	819	23.42	1.75	12	0.22	184.00	2468.00	6440	20230309	-33.07	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6440	-33.07	20230309	3605	19.56	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
127	20240308	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	60	2	1.40	154709970	35757	25.11	4290	4360	4290	5570	3005	4290	4326.70	1.94	0	-227	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	827	23.64	1.76	12	0.19	184.00	2468.00	6440	20230309	-32.45	3605	20231024	20.67	5680	-23.42	20240110	4240	2.59	20240307	6440	-32.45	20230309	3605	20.67	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
128	20240308	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	20	2	0.47	97299495	22495	15.80	4290	4360	4290	5570	3005	4290	4325.38	1.94	0	3222	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	819	23.42	1.75	12	0.12	184.00	2468.00	6440	20230309	-33.07	3605	20231024	19.56	5680	-24.12	20240110	4240	1.65	20240307	6440	-33.07	20230309	3605	19.56	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
129	20240308	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	55	2	1.28	19547790	4525	3.18	4290	4350	4290	5570	3005	4290	4319.95	1.94	0	1726	4436	4362	4301	4227	4166	4332	4197	107	1280	500	3170	5	1	19000000	826	23.61	1.76	12	0.02	184.00	2468.00	6440	20230309	-32.53	3605	20231024	20.53	5680	-23.50	20240110	4240	2.48	20240307	6440	-32.53	20230309	3605	20.53	20231024	4.08	N	041460	500	107 억		368797	N	N	0	N	00	N
130	20240307	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-30	5	-0.69	607212250	141623	89.22	4350	4375	4240	5610	3025	4320	4287.53	1.95	0	-2197	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	815	23.32	1.74	12	0.75	184.00	2468.00	6440	20230309	-33.39	3605	20231024	19.00	5680	-24.47	20240110	4240	1.18	20240307	6440	-33.39	20230309	3605	19.00	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
131	20240307	150404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-40	5	-0.93	580768970	135452	85.33	4350	4375	4240	5610	3025	4320	4287.64	1.95	0	-2679	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	813	23.26	1.73	12	0.71	184.00	2468.00	6440	20230309	-33.54	3605	20231024	18.72	5680	-24.65	20240110	4240	0.94	20240307	6440	-33.54	20230309	3605	18.72	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
132	20240307	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-50	5	-1.16	532160960	124100	78.18	4350	4375	4240	5610	3025	4320	4288.16	1.95	0	-4892	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	811	23.21	1.73	12	0.65	184.00	2468.00	6440	20230309	-33.70	3605	20231024	18.45	5680	-24.82	20240110	4240	0.71	20240307	6440	-33.70	20230309	3605	18.45	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
133	20240307	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-40	5	-0.93	497465485	115992	73.07	4350	4375	4240	5610	3025	4320	4288.79	1.95	0	-5911	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	813	23.26	1.73	12	0.61	184.00	2468.00	6440	20230309	-33.54	3605	20231024	18.72	5680	-24.65	20240110	4240	0.94	20240307	6440	-33.54	20230309	3605	18.72	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
134	20240307	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-35	5	-0.81	364495225	84826	53.44	4350	4375	4260	5610	3025	4320	4296.98	1.95	0	-9156	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	814	23.29	1.74	12	0.45	184.00	2468.00	6440	20230309	-33.46	3605	20231024	18.86	5680	-24.56	20240110	4260	0.59	20240307	6440	-33.46	20230309	3605	18.86	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
135	20240307	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-20	5	-0.46	288164300	66961	42.18	4350	4375	4260	5610	3025	4320	4303.46	1.95	0	-11071	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	817	23.37	1.74	12	0.35	184.00	2468.00	6440	20230309	-33.23	3605	20231024	19.28	5680	-24.30	20240110	4260	0.94	20240307	6440	-33.23	20230309	3605	19.28	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
136	20240307	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-35	5	-0.81	194606040	45082	28.40	4350	4375	4265	5610	3025	4320	4316.71	1.95	0	-18173	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	814	23.29	1.74	12	0.24	184.00	2468.00	6440	20230309	-33.46	3605	20231024	18.86	5680	-24.56	20240110	4265	0.47	20240307	6440	-33.46	20230309	3605	18.86	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
137	20240307	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	40	2	0.93	33296800	7652	4.82	4350	4360	4330	5610	3025	4320	4351.39	1.95	0	-3513	4526	4422	4371	4267	4216	4397	4242	107	1290	500	3190	5	1	19000000	828	23.70	1.77	12	0.04	184.00	2468.00	6440	20230309	-32.30	3605	20231024	20.94	5680	-23.24	20240110	4320	0.93	20240306	6440	-32.30	20230309	3605	20.94	20231024	4.03	N	041460	500	107 억		371001	N	N	0	N	00	N
138	20240306	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-105	5	-2.37	691502280	158150	108.67	4425	4475	4320	5750	3100	4425	4372.48	2.14	0	-34728	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	821	23.48	1.75	12	0.83	184.00	2468.00	6440	20230309	-32.92	3605	20231024	19.83	5680	-23.94	20240110	4320	0.00	20240306	6440	-32.92	20230309	3605	19.83	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
139	20240306	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	-95	5	-2.15	629586895	143826	98.83	4425	4475	4320	5750	3100	4425	4377.42	2.14	0	-34395	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	823	23.53	1.75	12	0.76	184.00	2468.00	6440	20230309	-32.76	3605	20231024	20.11	5680	-23.77	20240110	4320	0.23	20240306	6440	-32.76	20230309	3605	20.11	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
140	20240306	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-85	5	-1.92	534533275	121862	83.73	4425	4475	4320	5750	3100	4425	4386.38	2.14	0	-32772	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	825	23.59	1.76	12	0.64	184.00	2468.00	6440	20230309	-32.61	3605	20231024	20.39	5680	-23.59	20240110	4320	0.46	20240306	6440	-32.61	20230309	3605	20.39	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
141	20240306	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-85	5	-1.92	416049565	94642	65.03	4425	4475	4320	5750	3100	4425	4396.04	2.14	0	-26683	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	825	23.59	1.76	12	0.50	184.00	2468.00	6440	20230309	-32.61	3605	20231024	20.39	5680	-23.59	20240110	4320	0.46	20240306	6440	-32.61	20230309	3605	20.39	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
142	20240306	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-20	5	-0.45	206737505	46687	32.08	4425	4475	4400	5750	3100	4425	4428.16	2.14	0	-20877	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	837	23.94	1.78	12	0.25	184.00	2468.00	6440	20230309	-31.60	3605	20231024	22.19	5680	-22.45	20240110	4395	0.23	20240206	6440	-31.60	20230309	3605	22.19	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
143	20240306	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	25	2	0.56	122914900	27693	19.03	4425	4475	4405	5750	3100	4425	4438.48	2.14	0	-7886	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	846	24.18	1.80	12	0.15	184.00	2468.00	6440	20230309	-30.90	3605	20231024	23.44	5680	-21.65	20240110	4395	1.25	20240206	6440	-30.90	20230309	3605	23.44	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
144	20240306	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	50	2	1.13	92008800	20712	14.23	4425	4475	4405	5750	3100	4425	4442.29	2.14	0	-4761	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	850	24.32	1.81	12	0.11	184.00	2468.00	6440	20230309	-30.51	3605	20231024	24.13	5680	-21.21	20240110	4395	1.82	20240206	6440	-30.51	20230309	3605	24.13	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
145	20240306	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	-10	5	-0.23	14430805	3264	2.24	4425	4450	4405	5750	3100	4425	4421.20	2.14	0	-1841	4598	4511	4463	4376	4328	4487	4352	107	1325	500	3270	5	1	19000000	839	23.99	1.79	12	0.02	184.00	2468.00	6440	20230309	-31.44	3605	20231024	22.47	5680	-22.27	20240110	4395	0.46	20240206	6440	-31.44	20230309	3605	22.47	20231024	3.97	N	041460	500	107 억		405736	N	N	0	N	00	N
146	20240305	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-85	5	-1.88	644042135	144618	92.16	4470	4550	4415	5860	3160	4510	4454.46	2.09	0	8156	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	841	24.05	1.79	12	0.76	184.00	2468.00	6440	20230309	-31.29	3605	20231024	22.75	5680	-22.10	20240110	4395	0.68	20240206	6440	-31.29	20230309	3605	22.75	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
147	20240305	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-60	5	-1.33	527915830	118409	75.45	4470	4550	4415	5860	3160	4510	4458.41	2.09	0	6441	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	846	24.18	1.80	12	0.62	184.00	2468.00	6440	20230309	-30.90	3605	20231024	23.44	5680	-21.65	20240110	4395	1.25	20240206	6440	-30.90	20230309	3605	23.44	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
148	20240305	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-65	5	-1.44	486129245	109009	69.46	4470	4550	4415	5860	3160	4510	4459.53	2.09	0	5198	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	845	24.16	1.80	12	0.57	184.00	2468.00	6440	20230309	-30.98	3605	20231024	23.30	5680	-21.74	20240110	4395	1.14	20240206	6440	-30.98	20230309	3605	23.30	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
149	20240305	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-35	5	-0.78	418224805	93755	59.74	4470	4550	4415	5860	3160	4510	4460.83	2.09	0	3378	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	850	24.32	1.81	12	0.49	184.00	2468.00	6440	20230309	-30.51	3605	20231024	24.13	5680	-21.21	20240110	4395	1.82	20240206	6440	-30.51	20230309	3605	24.13	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
150	20240305	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-65	5	-1.44	374801350	83997	53.53	4470	4550	4415	5860	3160	4510	4462.08	2.09	0	2338	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	845	24.16	1.80	12	0.44	184.00	2468.00	6440	20230309	-30.98	3605	20231024	23.30	5680	-21.74	20240110	4395	1.14	20240206	6440	-30.98	20230309	3605	23.30	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
151	20240305	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-30	5	-0.67	314731780	70518	44.94	4470	4550	4415	5860	3160	4510	4463.14	2.09	0	-1312	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	851	24.35	1.82	12	0.37	184.00	2468.00	6440	20230309	-30.43	3605	20231024	24.27	5680	-21.13	20240110	4395	1.93	20240206	6440	-30.43	20230309	3605	24.27	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
152	20240305	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-55	5	-1.22	220452125	49375	31.46	4470	4550	4415	5860	3160	4510	4464.85	2.09	0	-3401	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	846	24.21	1.81	12	0.26	184.00	2468.00	6440	20230309	-30.82	3605	20231024	23.58	5680	-21.57	20240110	4395	1.37	20240206	6440	-30.82	20230309	3605	23.58	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
153	20240305	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-5	5	-0.11	33182570	7399	4.71	4470	4515	4465	5860	3160	4510	4484.74	2.09	0	617	4686	4597	4541	4452	4396	4570	4425	107	1350	500	3330	5	1	19000000	856	24.48	1.83	12	0.04	184.00	2468.00	6440	20230309	-30.05	3605	20231024	24.97	5680	-20.69	20240110	4395	2.50	20240206	6440	-30.05	20230309	3605	24.97	20231024	3.88	N	041460	500	107 억		397000	N	N	0	N	00	N
154	20240304	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-40	5	-0.88	686288475	150779	123.40	4555	4630	4485	5910	3185	4550	4551.82	2.14	0	-9305	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	857	24.51	1.83	12	0.79	184.00	2468.00	6440	20230309	-29.97	3605	20231024	25.10	5680	-20.60	20240110	4395	2.62	20240206	6440	-29.97	20230309	3605	25.10	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
155	20240304	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-35	5	-0.77	539078400	118073	96.64	4555	4630	4515	5910	3185	4550	4565.64	2.14	0	-8050	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	858	24.54	1.83	12	0.62	184.00	2468.00	6440	20230309	-29.89	3605	20231024	25.24	5680	-20.51	20240110	4395	2.73	20240206	6440	-29.89	20230309	3605	25.24	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
156	20240304	140347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-10	5	-0.22	461899575	101036	82.69	4555	4630	4525	5910	3185	4550	4571.63	2.14	0	-5133	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	863	24.67	1.84	12	0.53	184.00	2468.00	6440	20230309	-29.50	3605	20231024	25.94	5680	-20.07	20240110	4395	3.30	20240206	6440	-29.50	20230309	3605	25.94	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
157	20240304	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-5	5	-0.11	381210450	83259	68.14	4555	4630	4540	5910	3185	4550	4578.61	2.14	0	4584	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	864	24.70	1.84	12	0.44	184.00	2468.00	6440	20230309	-29.43	3605	20231024	26.07	5680	-19.98	20240110	4395	3.41	20240206	6440	-29.43	20230309	3605	26.07	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
158	20240304	120349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	10	2	0.22	314628320	68636	56.17	4555	4630	4545	5910	3185	4550	4584.01	2.14	0	13107	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	866	24.78	1.85	12	0.36	184.00	2468.00	6440	20230309	-29.19	3605	20231024	26.49	5680	-19.72	20240110	4395	3.75	20240206	6440	-29.19	20230309	3605	26.49	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
159	20240304	110405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	40	2	0.88	268772820	58604	47.96	4555	4630	4545	5910	3185	4550	4586.25	2.14	0	14688	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	872	24.95	1.86	12	0.31	184.00	2468.00	6440	20230309	-28.73	3605	20231024	27.32	5680	-19.19	20240110	4395	4.44	20240206	6440	-28.73	20230309	3605	27.32	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
160	20240304	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	60	2	1.32	145225695	31617	25.88	4555	4630	4545	5910	3185	4550	4593.28	2.14	0	897	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	876	25.05	1.87	12	0.17	184.00	2468.00	6440	20230309	-28.42	3605	20231024	27.88	5680	-18.84	20240110	4395	4.89	20240206	6440	-28.42	20230309	3605	27.88	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N
161	20240304	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	15	2	0.33	3841300	840	0.69	4555	4600	4555	5910	3185	4550	4572.98	2.14	0	-123	4656	4602	4571	4517	4486	4587	4502	107	1360	500	3360	5	1	19000000	867	24.81	1.85	12	0.00	184.00	2468.00	6440	20230309	-29.11	3605	20231024	26.63	5680	-19.63	20240110	4395	3.87	20240206	6440	-29.11	20230309	3605	26.63	20231024	4.00	N	041460	500	107 억		406789	N	N	0	N	00	N