KissMeData/262840/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	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-40	5	-0.56	425709200	59596	68.13	7060	7280	6970	9200	4960	7080	7143.26	0.27	0	-8330	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	694	21.93	1.49	12	0.60	321.00	4733.00	7510	20230405	-6.26	5000	20231101	40.80	7280	-3.30	20240329	5430	29.65	20240103	7510	-6.26	20230405	5000	40.80	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
3	20240329	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-90	5	-1.27	422923150	59199	67.67	7060	7280	6970	9200	4960	7080	7144.09	0.27	0	-8310	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	689	21.78	1.48	12	0.60	321.00	4733.00	7510	20230405	-6.92	5000	20231101	39.80	7280	-3.98	20240329	5430	28.73	20240103	7510	-6.92	20230405	5000	39.80	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
4	20240329	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-20	5	-0.28	365666890	51020	58.32	7060	7280	6980	9200	4960	7080	7167.13	0.27	0	-7696	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	696	21.99	1.49	12	0.52	321.00	4733.00	7510	20230405	-5.99	5000	20231101	41.20	7280	-3.02	20240329	5430	30.02	20240103	7510	-5.99	20230405	5000	41.20	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
5	20240329	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	0	3	0.00	359131050	50094	57.27	7060	7280	6980	9200	4960	7080	7169.14	0.27	0	-7478	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	698	22.06	1.50	12	0.51	321.00	4733.00	7510	20230405	-5.73	5000	20231101	41.60	7280	-2.75	20240329	5430	30.39	20240103	7510	-5.73	20230405	5000	41.60	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
6	20240329	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-100	5	-1.41	340291110	47413	54.20	7060	7280	6980	9200	4960	7080	7177.17	0.27	0	-7079	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	688	21.74	1.47	12	0.48	321.00	4733.00	7510	20230405	-7.06	5000	20231101	39.60	7280	-4.12	20240329	5430	28.55	20240103	7510	-7.06	20230405	5000	39.60	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
7	20240329	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	70	2	0.99	270841680	37550	42.93	7060	7280	7060	9200	4960	7080	7212.83	0.27	0	-5260	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	705	22.27	1.51	12	0.38	321.00	4733.00	7510	20230405	-4.79	5000	20231101	43.00	7280	-1.79	20240329	5430	31.68	20240103	7510	-4.79	20230405	5000	43.00	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
8	20240329	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	130	2	1.84	155912420	21660	24.76	7060	7270	7060	9200	4960	7080	7198.17	0.27	0	-2527	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	711	22.46	1.52	12	0.22	321.00	4733.00	7510	20230405	-3.99	5000	20231101	44.20	7270	-0.83	20240329	5430	32.78	20240103	7510	-3.99	20230405	5000	44.20	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
9	20240329	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	0	3	0.00	8768140	1241	1.42	7060	7080	7060	9200	4960	7080	7065.38	0.27	0	-580	7420	7250	7080	6910	6740	7335	6995	10	2120	100	5090	10	1	9860000	698	22.06	1.50	12	0.01	321.00	4733.00	7510	20230405	-5.73	5000	20231101	41.60	7250	-2.34	20240328	5430	30.39	20240103	7510	-5.73	20230405	5000	41.60	20231101	1.14	N	262840	100	9 억		26610	N	N	0	N	00	N
10	20240328	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	100	2	1.43	616377020	86944	138.78	7030	7250	6910	9070	4890	6980	7089.36	0.27	0	1037	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	698	22.06	1.50	12	0.88	321.00	4733.00	7510	20230405	-5.73	5000	20231101	41.60	7250	-2.34	20240328	5430	30.39	20240103	7510	-5.73	20230405	5000	41.60	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
11	20240328	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	100	2	1.43	595611840	84006	134.09	7030	7250	6910	9070	4890	6980	7090.11	0.27	0	863	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	698	22.06	1.50	12	0.85	321.00	4733.00	7510	20230405	-5.73	5000	20231101	41.60	7250	-2.34	20240328	5430	30.39	20240103	7510	-5.73	20230405	5000	41.60	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
12	20240328	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	100	2	1.43	541284920	76317	121.81	7030	7250	6910	9070	4890	6980	7092.59	0.27	0	435	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	698	22.06	1.50	12	0.77	321.00	4733.00	7510	20230405	-5.73	5000	20231101	41.60	7250	-2.34	20240328	5430	30.39	20240103	7510	-5.73	20230405	5000	41.60	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
13	20240328	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	110	2	1.58	266231610	38015	60.68	7030	7100	6910	9070	4890	6980	7003.33	0.27	0	3758	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	699	22.09	1.50	12	0.39	321.00	4733.00	7510	20230405	-5.59	5000	20231101	41.80	7100	-0.14	20240328	5430	30.57	20240103	7510	-5.59	20230405	5000	41.80	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
14	20240328	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	40	2	0.57	168977730	24269	38.74	7030	7040	6910	9070	4890	6980	6962.70	0.27	0	1128	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	692	21.87	1.48	12	0.25	321.00	4733.00	7510	20230405	-6.52	5000	20231101	40.40	7070	-0.71	20240327	5430	29.28	20240103	7510	-6.52	20230405	5000	40.40	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
15	20240328	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	121089010	17392	27.76	7030	7040	6910	9070	4890	6980	6962.34	0.27	0	-2362	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	688	21.74	1.47	12	0.18	321.00	4733.00	7510	20230405	-7.06	5000	20231101	39.60	7070	-1.27	20240327	5430	28.55	20240103	7510	-7.06	20230405	5000	39.60	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
16	20240328	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-20	5	-0.29	69731290	9997	15.96	7030	7040	6910	9070	4890	6980	6975.22	0.27	0	-2358	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	686	21.68	1.47	12	0.10	321.00	4733.00	7510	20230405	-7.32	5000	20231101	39.20	7070	-1.56	20240327	5430	28.18	20240103	7510	-7.32	20230405	5000	39.20	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
17	20240328	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	0	3	0.00	33858570	4836	7.72	7030	7040	6980	9070	4890	6980	7001.36	0.27	0	-1288	7233	7106	6943	6816	6653	7170	6880	10	2090	100	5020	10	1	9860000	688	21.74	1.47	12	0.05	321.00	4733.00	7510	20230405	-7.06	5000	20231101	39.60	7070	-1.27	20240327	5430	28.55	20240103	7510	-7.06	20230405	5000	39.60	20231101	1.11	N	262840	100	9 억		26412	N	N	0	N	00	N
18	20240327	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	200	2	2.95	438202580	62642	122.16	6780	7070	6780	8810	4750	6780	6995.39	0.21	0	6191	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	688	21.74	1.47	12	0.64	321.00	4733.00	7650	20230322	-8.76	5000	20231101	39.60	7070	-1.27	20240327	5430	28.55	20240103	7510	-7.06	20230405	5000	39.60	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
19	20240327	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	240	2	3.54	426943650	61028	119.01	6780	7070	6780	8810	4750	6780	6995.87	0.21	0	6200	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	692	21.87	1.48	12	0.62	321.00	4733.00	7650	20230322	-8.24	5000	20231101	40.40	7070	-0.71	20240327	5430	29.28	20240103	7510	-6.52	20230405	5000	40.40	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
20	20240327	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	160	2	2.36	395826960	56568	110.31	6780	7070	6780	8810	4750	6780	6997.37	0.21	0	6560	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	684	21.62	1.47	12	0.57	321.00	4733.00	7650	20230322	-9.28	5000	20231101	38.80	7070	-1.84	20240327	5430	27.81	20240103	7510	-7.59	20230405	5000	38.80	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
21	20240327	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	230	2	3.39	358903250	51279	100.00	6780	7070	6780	8810	4750	6780	6999.03	0.21	0	6946	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	691	21.84	1.48	12	0.52	321.00	4733.00	7650	20230322	-8.37	5000	20231101	40.20	7070	-0.85	20240327	5430	29.10	20240103	7510	-6.66	20230405	5000	40.20	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
22	20240327	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	180	2	2.65	336723580	48098	93.79	6780	7070	6780	8810	4750	6780	7000.78	0.21	0	7484	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	686	21.68	1.47	12	0.49	321.00	4733.00	7650	20230322	-9.02	5000	20231101	39.20	7070	-1.56	20240327	5430	28.18	20240103	7510	-7.32	20230405	5000	39.20	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
23	20240327	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	210	2	3.10	316524960	45201	88.15	6780	7070	6780	8810	4750	6780	7002.61	0.21	0	7928	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	689	21.78	1.48	12	0.46	321.00	4733.00	7650	20230322	-8.63	5000	20231101	39.80	7070	-1.13	20240327	5430	28.73	20240103	7510	-6.92	20230405	5000	39.80	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
24	20240327	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	260	2	3.83	259435810	37051	72.25	6780	7070	6780	8810	4750	6780	7002.13	0.21	0	9345	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	694	21.93	1.49	12	0.38	321.00	4733.00	7650	20230322	-7.97	5000	20231101	40.80	7070	-0.42	20240327	5430	29.65	20240103	7510	-6.26	20230405	5000	40.80	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
25	20240327	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	230	2	3.39	151967820	21696	42.31	6780	7070	6780	8810	4750	6780	7004.42	0.21	0	5811	7113	6946	6803	6636	6493	7030	6720	10	2030	100	4880	10	1	9860000	691	21.84	1.48	12	0.22	321.00	4733.00	7650	20230322	-8.37	5000	20231101	40.20	7070	-0.85	20240327	5430	29.10	20240103	7510	-6.66	20230405	5000	40.20	20231101	1.12	N	262840	100	9 억		20640	N	N	0	N	00	N
26	20240326	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	30	2	0.44	351304000	51178	125.01	6750	6970	6660	8770	4730	6750	6864.54	0.25	0	-3557	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	669	21.12	1.43	12	0.52	321.00	4733.00	7710	20230321	-12.06	5000	20231101	35.60	7040	-3.69	20240130	5430	24.86	20240103	7510	-9.72	20230405	5000	35.60	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
27	20240326	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	40	2	0.59	328457300	47811	116.78	6750	6970	6660	8770	4730	6750	6869.91	0.25	0	-2814	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	669	21.15	1.43	12	0.48	321.00	4733.00	7710	20230321	-11.93	5000	20231101	35.80	7040	-3.55	20240130	5430	25.05	20240103	7510	-9.59	20230405	5000	35.80	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
28	20240326	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	90	2	1.33	304559950	44305	108.22	6750	6970	6660	8770	4730	6750	6874.17	0.25	0	-3094	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	674	21.31	1.45	12	0.45	321.00	4733.00	7710	20230321	-11.28	5000	20231101	36.80	7040	-2.84	20240130	5430	25.97	20240103	7510	-8.92	20230405	5000	36.80	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
29	20240326	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	80	2	1.19	251826680	36624	89.46	6750	6970	6660	8770	4730	6750	6876.00	0.25	0	-3533	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	673	21.28	1.44	12	0.37	321.00	4733.00	7710	20230321	-11.41	5000	20231101	36.60	7040	-2.98	20240130	5430	25.78	20240103	7510	-9.05	20230405	5000	36.60	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
30	20240326	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	150	2	2.22	220612020	32096	78.40	6750	6970	6660	8770	4730	6750	6873.51	0.25	0	-2888	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	680	21.50	1.46	12	0.33	321.00	4733.00	7710	20230321	-10.51	5000	20231101	38.00	7040	-1.99	20240130	5430	27.07	20240103	7510	-8.12	20230405	5000	38.00	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
31	20240326	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	200	2	2.96	172361270	25076	61.25	6750	6970	6660	8770	4730	6750	6873.56	0.25	0	-2884	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	685	21.65	1.47	12	0.25	321.00	4733.00	7710	20230321	-9.86	5000	20231101	39.00	7040	-1.28	20240130	5430	27.99	20240103	7510	-7.46	20230405	5000	39.00	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
32	20240326	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	180	2	2.67	88167100	12930	31.58	6750	6940	6660	8770	4730	6750	6818.80	0.25	0	245	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	683	21.59	1.46	12	0.13	321.00	4733.00	7710	20230321	-10.12	5000	20231101	38.60	7040	-1.56	20240130	5430	27.62	20240103	7510	-7.72	20230405	5000	38.60	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
33	20240326	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-50	5	-0.74	19743600	2942	7.19	6750	6750	6660	8770	4730	6750	6710.94	0.25	0	-306	7050	6900	6750	6600	6450	6975	6675	10	2020	100	4860	10	1	9860000	661	20.87	1.42	12	0.03	321.00	4733.00	7710	20230321	-13.10	5000	20231101	34.00	7040	-4.83	20240130	5430	23.39	20240103	7510	-10.79	20230405	5000	34.00	20231101	1.12	N	262840	100	9 억		24252	N	N	0	N	00	N
34	20240325	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	20	2	0.30	274432980	40666	137.39	6730	6900	6600	8740	4720	6730	6748.46	0.26	0	-1584	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	666	23.20	1.49	12	0.41	291.00	4520.00	7820	20230320	-13.68	5000	20231101	35.00	7040	-4.12	20240130	5430	24.31	20240103	7510	-10.12	20230405	5000	35.00	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
35	20240325	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	10	2	0.15	271356100	40210	135.84	6730	6900	6600	8740	4720	6730	6748.47	0.26	0	-1542	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	665	23.16	1.49	12	0.41	291.00	4520.00	7820	20230320	-13.81	5000	20231101	34.80	7040	-4.26	20240130	5430	24.13	20240103	7510	-10.25	20230405	5000	34.80	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
36	20240325	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	0	3	0.00	234145520	34662	117.10	6730	6900	6600	8740	4720	6730	6755.11	0.26	0	-766	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	664	23.13	1.49	12	0.35	291.00	4520.00	7820	20230320	-13.94	5000	20231101	34.60	7040	-4.40	20240130	5430	23.94	20240103	7510	-10.39	20230405	5000	34.60	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
37	20240325	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-30	5	-0.45	220609610	32642	110.28	6730	6900	6600	8740	4720	6730	6758.46	0.26	0	366	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	661	23.02	1.48	12	0.33	291.00	4520.00	7820	20230320	-14.32	5000	20231101	34.00	7040	-4.83	20240130	5430	23.39	20240103	7510	-10.79	20230405	5000	34.00	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
38	20240325	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	50	2	0.74	153783780	22667	76.58	6730	6900	6640	8740	4720	6730	6784.48	0.26	0	673	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	669	23.30	1.50	12	0.23	291.00	4520.00	7820	20230320	-13.30	5000	20231101	35.60	7040	-3.69	20240130	5430	24.86	20240103	7510	-9.72	20230405	5000	35.60	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
39	20240325	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	70	2	1.04	135193330	19926	67.32	6730	6900	6640	8740	4720	6730	6784.77	0.26	0	841	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	670	23.37	1.50	12	0.20	291.00	4520.00	7820	20230320	-13.04	5000	20231101	36.00	7040	-3.41	20240130	5430	25.23	20240103	7510	-9.45	20230405	5000	36.00	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
40	20240325	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	0	3	0.00	108327420	15967	53.94	6730	6900	6640	8740	4720	6730	6784.46	0.26	0	-2	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	664	23.13	1.49	12	0.16	291.00	4520.00	7820	20230320	-13.94	5000	20231101	34.60	7040	-4.40	20240130	5430	23.94	20240103	7510	-10.39	20230405	5000	34.60	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
41	20240325	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-80	5	-1.19	11607790	1734	5.86	6730	6730	6640	8740	4720	6730	6694.23	0.26	0	-151	6903	6816	6643	6556	6383	6860	6600	10	2010	100	4840	10	1	9860000	656	22.85	1.47	12	0.02	291.00	4520.00	7820	20230320	-14.96	5000	20231101	33.00	7040	-5.54	20240130	5430	22.47	20240103	7510	-11.45	20230405	5000	33.00	20231101	1.17	N	262840	100	9 억		25819	N	N	0	N	00	N
42	20240322	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	130	2	1.97	194666110	29560	39.33	6600	6730	6470	8580	4620	6600	6584.98	0.34	0	-8564	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	664	23.13	1.49	12	0.30	291.00	4520.00	7820	20230320	-13.94	5000	20231101	34.60	7040	-4.40	20240130	5430	23.94	20240103	7650	-12.03	20230322	5000	34.60	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
43	20240322	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	50	2	0.76	164456170	25063	33.35	6600	6660	6470	8580	4620	6600	6561.71	0.34	0	-8471	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	656	22.85	1.47	12	0.25	291.00	4520.00	7820	20230320	-14.96	5000	20231101	33.00	7040	-5.54	20240130	5430	22.47	20240103	7650	-13.07	20230322	5000	33.00	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
44	20240322	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-10	5	-0.15	114346460	17484	23.26	6600	6640	6470	8580	4620	6600	6540.06	0.34	0	-6370	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	650	22.65	1.46	12	0.18	291.00	4520.00	7820	20230320	-15.73	5000	20231101	31.80	7040	-6.39	20240130	5430	21.36	20240103	7650	-13.86	20230322	5000	31.80	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
45	20240322	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-70	5	-1.06	88485250	13550	18.03	6600	6640	6470	8580	4620	6600	6530.28	0.34	0	-5222	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	644	22.44	1.44	12	0.14	291.00	4520.00	7820	20230320	-16.50	5000	20231101	30.60	7040	-7.24	20240130	5430	20.26	20240103	7650	-14.64	20230322	5000	30.60	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
46	20240322	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-80	5	-1.21	82713820	12667	16.85	6600	6640	6470	8580	4620	6600	6529.87	0.34	0	-4949	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	643	22.41	1.44	12	0.13	291.00	4520.00	7820	20230320	-16.62	5000	20231101	30.40	7040	-7.39	20240130	5430	20.07	20240103	7650	-14.77	20230322	5000	30.40	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
47	20240322	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-100	5	-1.52	65466980	10012	13.32	6600	6640	6500	8580	4620	6600	6538.85	0.34	0	-3822	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	641	22.34	1.44	12	0.10	291.00	4520.00	7820	20230320	-16.88	5000	20231101	30.00	7040	-7.67	20240130	5430	19.71	20240103	7650	-15.03	20230322	5000	30.00	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
48	20240322	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-60	5	-0.91	36991240	5641	7.51	6600	6640	6510	8580	4620	6600	6557.57	0.34	0	-1769	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	645	22.47	1.45	12	0.06	291.00	4520.00	7820	20230320	-16.37	5000	20231101	30.80	7040	-7.10	20240130	5430	20.44	20240103	7650	-14.51	20230322	5000	30.80	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
49	20240322	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-10	5	-0.15	13378020	2032	2.70	6600	6600	6540	8580	4620	6600	6583.67	0.34	0	-303	6973	6786	6473	6286	5973	6880	6380	10	1980	100	4750	10	1	9860000	650	22.65	1.46	12	0.02	291.00	4520.00	7820	20230320	-15.73	5000	20231101	31.80	7040	-6.39	20240130	5430	21.36	20240103	7650	-13.86	20230322	5000	31.80	20231101	1.18	N	262840	100	9 억		33952	N	N	0	N	00	N
50	20240321	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	440	2	7.14	475606970	73402	969.39	6160	6660	6160	8000	4320	6160	6478.91	0.26	0	8320	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	651	22.68	1.46	12	0.74	291.00	4520.00	7820	20230320	-15.60	5000	20231101	32.00	7040	-6.25	20240130	5430	21.55	20240103	7710	-14.40	20230321	5000	32.00	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
51	20240321	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	390	2	6.33	453639050	70066	925.33	6160	6660	6160	8000	4320	6160	6474.45	0.26	0	7826	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	646	22.51	1.45	12	0.71	291.00	4520.00	7820	20230320	-16.24	5000	20231101	31.00	7040	-6.96	20240130	5430	20.63	20240103	7710	-15.05	20230321	5000	31.00	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
52	20240321	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	400	2	6.49	261088190	40827	539.18	6160	6560	6160	8000	4320	6160	6394.99	0.26	0	6444	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	647	22.54	1.45	12	0.41	291.00	4520.00	7820	20230320	-16.11	5000	20231101	31.20	7040	-6.82	20240130	5430	20.81	20240103	7710	-14.92	20230321	5000	31.20	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
53	20240321	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	250	2	4.06	121526250	19209	253.68	6160	6430	6160	8000	4320	6160	6326.53	0.26	0	1921	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	632	22.03	1.42	12	0.19	291.00	4520.00	7820	20230320	-18.03	5000	20231101	28.20	7040	-8.95	20240130	5430	18.05	20240103	7710	-16.86	20230321	5000	28.20	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
54	20240321	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	190	2	3.08	95079800	15033	198.53	6160	6430	6160	8000	4320	6160	6324.74	0.26	0	2118	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	626	21.82	1.40	12	0.15	291.00	4520.00	7820	20230320	-18.80	5000	20231101	27.00	7040	-9.80	20240130	5430	16.94	20240103	7710	-17.64	20230321	5000	27.00	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
55	20240321	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	170	2	2.76	50698410	8056	106.39	6160	6350	6160	8000	4320	6160	6293.25	0.26	0	642	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	624	21.75	1.40	12	0.08	291.00	4520.00	7820	20230320	-19.05	5000	20231101	26.60	7040	-10.09	20240130	5430	16.57	20240103	7710	-17.90	20230321	5000	26.60	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
56	20240321	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	100	2	1.62	19395370	3096	40.89	6160	6280	6160	8000	4320	6160	6264.65	0.26	0	-115	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	617	21.51	1.38	12	0.03	291.00	4520.00	7820	20230320	-19.95	5000	20231101	25.20	7040	-11.08	20240130	5430	15.29	20240103	7710	-18.81	20230321	5000	25.20	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
57	20240321	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	60	2	0.97	148310	24	0.32	6160	6220	6160	8000	4320	6160	6179.58	0.26	0	1	6253	6206	6143	6096	6033	6230	6120	10	1840	100	4430	10	1	9860000	613	21.37	1.38	12	0.00	291.00	4520.00	7820	20230320	-20.46	5000	20231101	24.40	7040	-11.65	20240130	5430	14.55	20240103	7710	-19.33	20230321	5000	24.40	20231101	1.17	N	262840	100	9 억		25663	N	N	0	N	00	N
58	20240320	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	20	2	0.33	46504990	7572	18.61	6140	6190	6080	7980	4300	6140	6141.70	0.26	0	-198	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	607	21.17	1.36	12	0.08	291.00	4520.00	7820	20230320	-21.23	5000	20231101	23.20	7040	-12.50	20240130	5430	13.44	20240103	7820	-21.23	20230320	5000	23.20	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
59	20240320	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	10	2	0.16	38989510	6351	15.61	6140	6190	6080	7980	4300	6140	6139.11	0.26	0	-165	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	606	21.13	1.36	12	0.06	291.00	4520.00	7820	20230320	-21.36	5000	20231101	23.00	7040	-12.64	20240130	5430	13.26	20240103	7820	-21.36	20230320	5000	23.00	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
60	20240320	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	10	2	0.16	35048170	5709	14.03	6140	6190	6080	7980	4300	6140	6139.11	0.26	0	4	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	606	21.13	1.36	12	0.06	291.00	4520.00	7820	20230320	-21.36	5000	20231101	23.00	7040	-12.64	20240130	5430	13.26	20240103	7820	-21.36	20230320	5000	23.00	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
61	20240320	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	0	3	0.00	31923740	5201	12.78	6140	6190	6080	7980	4300	6140	6138.00	0.26	0	5	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	605	21.10	1.36	12	0.05	291.00	4520.00	7820	20230320	-21.48	5000	20231101	22.80	7040	-12.78	20240130	5430	13.08	20240103	7820	-21.48	20230320	5000	22.80	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
62	20240320	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	10	2	0.16	29082460	4739	11.65	6140	6190	6080	7980	4300	6140	6136.83	0.26	0	53	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	606	21.13	1.36	12	0.05	291.00	4520.00	7820	20230320	-21.36	5000	20231101	23.00	7040	-12.64	20240130	5430	13.26	20240103	7820	-21.36	20230320	5000	23.00	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
63	20240320	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-10	5	-0.16	25650440	4181	10.27	6140	6190	6080	7980	4300	6140	6135.00	0.26	0	1	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	604	21.07	1.36	12	0.04	291.00	4520.00	7820	20230320	-21.61	5000	20231101	22.60	7040	-12.93	20240130	5430	12.89	20240103	7820	-21.61	20230320	5000	22.60	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
64	20240320	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	0	3	0.00	14777680	2412	5.93	6140	6190	6080	7980	4300	6140	6126.73	0.26	0	4	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	605	21.10	1.36	12	0.02	291.00	4520.00	7820	20230320	-21.48	5000	20231101	22.80	7040	-12.78	20240130	5430	13.08	20240103	7820	-21.48	20230320	5000	22.80	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
65	20240320	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	0	3	0.00	4938760	811	1.99	6140	6140	6080	7980	4300	6140	6089.72	0.26	0	-3	6400	6270	6130	6000	5860	6200	5930	10	1840	100	4420	10	1	9860000	605	21.10	1.36	12	0.01	291.00	4520.00	7820	20230320	-21.48	5000	20231101	22.80	7040	-12.78	20240130	5430	13.08	20240103	7820	-21.48	20230320	5000	22.80	20231101	1.19	N	262840	100	9 억		25861	N	N	0	N	00	N
66	20240319	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-90	5	-1.44	248678990	40693	337.48	6190	6260	5990	8090	4370	6230	6111.10	0.23	0	2794	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	605	21.10	1.36	12	0.41	291.00	4520.00	7820	20230320	-21.48	5000	20231101	22.80	7040	-12.78	20240130	5430	13.08	20240103	7820	-21.48	20230320	5000	22.80	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
67	20240319	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-130	5	-2.09	246070540	40268	333.95	6190	6260	5990	8090	4370	6230	6110.82	0.23	0	2909	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	601	20.96	1.35	12	0.41	291.00	4520.00	7820	20230320	-21.99	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	7820	-21.99	20230320	5000	22.00	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
68	20240319	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-40	5	-0.64	71765020	11549	95.78	6190	6260	6180	8090	4370	6230	6213.96	0.23	0	879	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	610	21.27	1.37	12	0.12	291.00	4520.00	7820	20230320	-20.84	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
69	20240319	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-20	5	-0.32	54320690	8738	72.47	6190	6260	6180	8090	4370	6230	6216.60	0.23	0	926	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	612	21.34	1.37	12	0.09	291.00	4520.00	7820	20230320	-20.59	5000	20231101	24.20	7040	-11.79	20240130	5430	14.36	20240103	7820	-20.59	20230320	5000	24.20	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
70	20240319	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	0	3	0.00	51093720	8219	68.16	6190	6260	6180	8090	4370	6230	6216.54	0.23	0	926	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	614	21.41	1.38	12	0.08	291.00	4520.00	7820	20230320	-20.33	5000	20231101	24.60	7040	-11.51	20240130	5430	14.73	20240103	7820	-20.33	20230320	5000	24.60	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
71	20240319	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-20	5	-0.32	50782520	8169	67.75	6190	6260	6180	8090	4370	6230	6216.49	0.23	0	926	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	612	21.34	1.37	12	0.08	291.00	4520.00	7820	20230320	-20.59	5000	20231101	24.20	7040	-11.79	20240130	5430	14.36	20240103	7820	-20.59	20230320	5000	24.20	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
72	20240319	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	20	2	0.32	24090770	3883	32.20	6190	6260	6180	8090	4370	6230	6204.16	0.23	0	389	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	616	21.48	1.38	12	0.04	291.00	4520.00	7820	20230320	-20.08	5000	20231101	25.00	7040	-11.22	20240130	5430	15.10	20240103	7820	-20.08	20230320	5000	25.00	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
73	20240319	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	0	3	0.00	3381910	545	4.52	6190	6260	6190	8090	4370	6230	6205.34	0.23	0	-212	6336	6282	6226	6172	6116	6310	6200	10	1860	100	4480	10	1	9860000	614	21.41	1.38	12	0.01	291.00	4520.00	7820	20230320	-20.33	5000	20231101	24.60	7040	-11.51	20240130	5430	14.73	20240103	7820	-20.33	20230320	5000	24.60	20231101	1.19	N	262840	100	9 억		23067	N	N	0	N	00	N
74	20240318	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	0	3	0.00	74447040	12007	167.84	6190	6280	6170	8090	4370	6230	6200.30	0.24	0	-409	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	614	21.41	1.38	12	0.12	291.00	4520.00	7890	20230313	-21.04	5000	20231101	24.60	7040	-11.51	20240130	5430	14.73	20240103	7820	-20.33	20230320	5000	24.60	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
75	20240318	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	20	2	0.32	73861530	11913	166.52	6190	6280	6170	8090	4370	6230	6200.08	0.24	0	-402	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	616	21.48	1.38	12	0.12	291.00	4520.00	7890	20230313	-20.79	5000	20231101	25.00	7040	-11.22	20240130	5430	15.10	20240103	7820	-20.08	20230320	5000	25.00	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
76	20240318	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-60	5	-0.96	63409220	10232	143.02	6190	6270	6170	8090	4370	6230	6197.15	0.24	0	-144	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	608	21.20	1.37	12	0.10	291.00	4520.00	7890	20230313	-21.80	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
77	20240318	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-30	5	-0.48	46523620	7502	104.86	6190	6270	6180	8090	4370	6230	6201.50	0.24	0	636	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	611	21.31	1.37	12	0.08	291.00	4520.00	7890	20230313	-21.42	5000	20231101	24.00	7040	-11.93	20240130	5430	14.18	20240103	7820	-20.72	20230320	5000	24.00	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
78	20240318	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-10	5	-0.16	37504080	6046	84.51	6190	6270	6180	8090	4370	6230	6203.12	0.24	0	642	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	613	21.37	1.38	12	0.06	291.00	4520.00	7890	20230313	-21.17	5000	20231101	24.40	7040	-11.65	20240130	5430	14.55	20240103	7820	-20.46	20230320	5000	24.40	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
79	20240318	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-40	5	-0.64	33811820	5451	76.20	6190	6270	6180	8090	4370	6230	6202.87	0.24	0	678	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	610	21.27	1.37	12	0.06	291.00	4520.00	7890	20230313	-21.55	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
80	20240318	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	10	2	0.16	14451670	2329	32.56	6190	6270	6180	8090	4370	6230	6205.10	0.24	0	-125	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	615	21.44	1.38	12	0.02	291.00	4520.00	7890	20230313	-20.91	5000	20231101	24.80	7040	-11.36	20240130	5430	14.92	20240103	7820	-20.20	20230320	5000	24.80	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
81	20240318	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	0	3	0.00	6004840	970	13.56	6190	6230	6190	8090	4370	6230	6190.56	0.24	0	344	6310	6270	6190	6150	6070	6290	6170	10	1860	100	4480	10	1	9860000	614	21.41	1.38	12	0.01	291.00	4520.00	7890	20230313	-21.04	5000	20231101	24.60	7040	-11.51	20240130	5430	14.73	20240103	7820	-20.33	20230320	5000	24.60	20231101	1.19	N	262840	100	9 억		23476	N	N	0	N	00	N
82	20240315	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	60	2	0.97	43949280	7137	66.99	6110	6230	6110	8020	4320	6170	6157.94	0.24	0	-706	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	614	21.41	1.38	12	0.07	291.00	4520.00	7890	20230313	-21.04	5000	20231101	24.60	7040	-11.51	20240130	5430	14.73	20240103	7820	-20.33	20230320	5000	24.60	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
83	20240315	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-10	5	-0.16	40444670	6574	61.70	6110	6190	6110	8020	4320	6170	6152.22	0.24	0	-476	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	607	21.17	1.36	12	0.07	291.00	4520.00	7890	20230313	-21.93	5000	20231101	23.20	7040	-12.50	20240130	5430	13.44	20240103	7820	-21.23	20230320	5000	23.20	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
84	20240315	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	36329260	5907	55.44	6110	6190	6110	8020	4320	6170	6150.20	0.24	0	-452	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	608	21.20	1.37	12	0.06	291.00	4520.00	7890	20230313	-21.80	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
85	20240315	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	23642080	3851	36.15	6110	6190	6110	8020	4320	6170	6139.21	0.24	0	-79	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	608	21.20	1.37	12	0.04	291.00	4520.00	7890	20230313	-21.80	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
86	20240315	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	23376770	3808	35.74	6110	6190	6110	8020	4320	6170	6138.86	0.24	0	-79	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	606	21.13	1.36	12	0.04	291.00	4520.00	7890	20230313	-22.05	5000	20231101	23.00	7040	-12.64	20240130	5430	13.26	20240103	7820	-21.36	20230320	5000	23.00	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
87	20240315	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	22005260	3585	33.65	6110	6190	6110	8020	4320	6170	6138.15	0.24	0	-79	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	608	21.20	1.37	12	0.04	291.00	4520.00	7890	20230313	-21.80	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
88	20240315	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	20	2	0.32	18957060	3091	29.01	6110	6190	6110	8020	4320	6170	6132.99	0.24	0	-79	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	610	21.27	1.37	12	0.03	291.00	4520.00	7890	20230313	-21.55	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
89	20240315	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	6221240	1018	9.56	6110	6170	6110	8020	4320	6170	6111.24	0.24	0	33	6356	6262	6216	6122	6076	6240	6100	10	1850	100	4440	10	1	9860000	606	21.13	1.36	12	0.01	291.00	4520.00	7890	20230313	-22.05	5000	20231101	23.00	7040	-12.64	20240130	5430	13.26	20240103	7820	-21.36	20230320	5000	23.00	20231101	1.18	N	262840	100	9 억		24073	N	N	0	N	00	N
90	20240314	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-110	5	-1.75	66217740	10654	37.97	6280	6310	6170	8160	4400	6280	6215.29	0.30	0	-5481	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	608	21.20	1.37	12	0.11	291.00	4520.00	8000	20230309	-22.88	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
91	20240314	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-80	5	-1.27	64372820	10355	36.91	6280	6310	6170	8160	4400	6280	6216.59	0.30	0	-5481	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	611	21.31	1.37	12	0.11	291.00	4520.00	8000	20230309	-22.50	5000	20231101	24.00	7040	-11.93	20240130	5430	14.18	20240103	7820	-20.72	20230320	5000	24.00	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
92	20240314	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-90	5	-1.43	50837070	8169	29.11	6280	6310	6170	8160	4400	6280	6223.17	0.30	0	-4889	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	610	21.27	1.37	12	0.08	291.00	4520.00	8000	20230309	-22.62	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
93	20240314	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-90	5	-1.43	49026270	7876	28.07	6280	6310	6170	8160	4400	6280	6224.77	0.30	0	-4696	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	610	21.27	1.37	12	0.08	291.00	4520.00	8000	20230309	-22.62	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
94	20240314	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-100	5	-1.59	46040600	7393	26.35	6280	6310	6170	8160	4400	6280	6227.59	0.30	0	-4518	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	609	21.24	1.37	12	0.07	291.00	4520.00	8000	20230309	-22.75	5000	20231101	23.60	7040	-12.22	20240130	5430	13.81	20240103	7820	-20.97	20230320	5000	23.60	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
95	20240314	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-110	5	-1.75	45935650	7376	26.29	6280	6310	6170	8160	4400	6280	6227.72	0.30	0	-4514	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	608	21.20	1.37	12	0.07	291.00	4520.00	8000	20230309	-22.88	5000	20231101	23.40	7040	-12.36	20240130	5430	13.63	20240103	7820	-21.10	20230320	5000	23.40	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
96	20240314	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-90	5	-1.43	38387130	6156	21.94	6280	6310	6190	8160	4400	6280	6235.73	0.30	0	-3395	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	610	21.27	1.37	12	0.06	291.00	4520.00	8000	20230309	-22.62	5000	20231101	23.80	7040	-12.07	20240130	5430	14.00	20240103	7820	-20.84	20230320	5000	23.80	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
97	20240314	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	20	2	0.32	2949090	470	1.68	6280	6310	6260	8160	4400	6280	6274.66	0.30	0	59	6646	6462	6306	6122	5966	6385	6045	10	1880	100	4520	10	1	9860000	621	21.65	1.39	12	0.00	291.00	4520.00	8000	20230309	-21.25	5000	20231101	26.00	7040	-10.51	20240130	5430	16.02	20240103	7820	-19.44	20230320	5000	26.00	20231101	1.23	N	262840	100	9 억		29554	N	N	0	N	00	N
98	20240313	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-110	5	-1.72	175216740	28017	25.79	6350	6490	6150	8300	4480	6390	6253.86	0.38	0	-11408	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	619	21.58	1.39	12	0.28	291.00	4520.00	8150	20230308	-22.94	5000	20231101	25.60	7040	-10.80	20240130	5430	15.65	20240103	7890	-20.41	20230313	5000	25.60	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
99	20240313	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-140	5	-2.19	166187560	26578	24.47	6350	6490	6150	8300	4480	6390	6252.82	0.38	0	-10996	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	616	21.48	1.38	12	0.27	291.00	4520.00	8150	20230308	-23.31	5000	20231101	25.00	7040	-11.22	20240130	5430	15.10	20240103	7890	-20.79	20230313	5000	25.00	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
100	20240313	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-180	5	-2.82	159358040	25479	23.46	6350	6490	6150	8300	4480	6390	6254.49	0.38	0	-10475	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	612	21.34	1.37	12	0.26	291.00	4520.00	8150	20230308	-23.80	5000	20231101	24.20	7040	-11.79	20240130	5430	14.36	20240103	7890	-21.29	20230313	5000	24.20	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
101	20240313	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-230	5	-3.60	146269650	23365	21.51	6350	6490	6150	8300	4480	6390	6260.20	0.38	0	-9417	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	607	21.17	1.36	12	0.24	291.00	4520.00	8150	20230308	-24.42	5000	20231101	23.20	7040	-12.50	20240130	5430	13.44	20240103	7890	-21.93	20230313	5000	23.20	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
102	20240313	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-170	5	-2.66	107177370	17044	15.69	6350	6490	6220	8300	4480	6390	6288.28	0.38	0	-7357	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	613	21.37	1.38	12	0.17	291.00	4520.00	8150	20230308	-23.68	5000	20231101	24.40	7040	-11.65	20240130	5430	14.55	20240103	7890	-21.17	20230313	5000	24.40	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
103	20240313	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-130	5	-2.03	90238890	14334	13.20	6350	6490	6220	8300	4480	6390	6295.44	0.38	0	-5167	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	617	21.51	1.38	12	0.15	291.00	4520.00	8150	20230308	-23.19	5000	20231101	25.20	7040	-11.08	20240130	5430	15.29	20240103	7890	-20.66	20230313	5000	25.20	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
104	20240313	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-110	5	-1.72	60542710	9583	8.82	6350	6490	6260	8300	4480	6390	6317.72	0.38	0	-3850	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	619	21.58	1.39	12	0.10	291.00	4520.00	8150	20230308	-22.94	5000	20231101	25.60	7040	-10.80	20240130	5430	15.65	20240103	7890	-20.41	20230313	5000	25.60	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
105	20240313	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-70	5	-1.10	19314430	3035	2.79	6350	6490	6320	8300	4480	6390	6363.90	0.38	0	-1557	6843	6616	6363	6136	5883	6730	6250	10	1910	100	4600	10	1	9860000	623	21.72	1.40	12	0.03	291.00	4520.00	8150	20230308	-22.45	5000	20231101	26.40	7040	-10.23	20240130	5430	16.39	20240103	7890	-19.90	20230313	5000	26.40	20231101	1.22	N	262840	100	9 억		37941	N	N	0	N	00	N
106	20240312	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	290	2	4.75	685292010	107723	508.03	6120	6590	6110	7930	4270	6100	6361.61	0.38	0	660	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	630	21.96	1.41	12	1.09	291.00	4520.00	8190	20230307	-21.98	5000	20231101	27.80	7040	-9.23	20240130	5430	17.68	20240103	7890	-19.01	20230313	5000	27.80	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
107	20240312	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	230	2	3.77	656544770	103216	486.78	6120	6590	6110	7930	4270	6100	6360.88	0.38	0	1465	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	624	21.75	1.40	12	1.05	291.00	4520.00	8190	20230307	-22.71	5000	20231101	26.60	7040	-10.09	20240130	5430	16.57	20240103	7890	-19.77	20230313	5000	26.60	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
108	20240312	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	210	2	3.44	650158940	102205	482.01	6120	6590	6110	7930	4270	6100	6361.32	0.38	0	1419	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	622	21.68	1.40	12	1.04	291.00	4520.00	8190	20230307	-22.95	5000	20231101	26.20	7040	-10.37	20240130	5430	16.21	20240103	7890	-20.03	20230313	5000	26.20	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
109	20240312	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	210	2	3.44	637030510	100127	472.21	6120	6590	6110	7930	4270	6100	6362.23	0.38	0	1267	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	622	21.68	1.40	12	1.02	291.00	4520.00	8190	20230307	-22.95	5000	20231101	26.20	7040	-10.37	20240130	5430	16.21	20240103	7890	-20.03	20230313	5000	26.20	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
110	20240312	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	260	2	4.26	614993950	96650	455.81	6120	6590	6110	7930	4270	6100	6363.10	0.38	0	676	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	627	21.86	1.41	12	0.98	291.00	4520.00	8190	20230307	-22.34	5000	20231101	27.20	7040	-9.66	20240130	5430	17.13	20240103	7890	-19.39	20230313	5000	27.20	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
111	20240312	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	270	2	4.43	602714550	94722	446.72	6120	6590	6110	7930	4270	6100	6362.98	0.38	0	-363	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	628	21.89	1.41	12	0.96	291.00	4520.00	8190	20230307	-22.22	5000	20231101	27.40	7040	-9.52	20240130	5430	17.31	20240103	7890	-19.26	20230313	5000	27.40	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
112	20240312	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	180	2	2.95	184139110	29807	140.57	6120	6300	6110	7930	4270	6100	6177.71	0.38	0	8989	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	619	21.58	1.39	12	0.30	291.00	4520.00	8190	20230307	-23.32	5000	20231101	25.60	7040	-10.80	20240130	5430	15.65	20240103	7890	-20.41	20230313	5000	25.60	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
113	20240312	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	10	2	0.16	35831240	5843	27.56	6120	6150	6110	7930	4270	6100	6132.34	0.38	0	4659	6193	6146	6073	6026	5953	6110	5990	10	1830	100	4390	10	1	9860000	602	21.00	1.35	12	0.06	291.00	4520.00	8190	20230307	-25.40	5000	20231101	22.20	7040	-13.21	20240130	5430	12.52	20240103	7890	-22.56	20230313	5000	22.20	20231101	1.22	N	262840	100	9 억		37506	N	N	0	N	00	N
114	20240311	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	10	2	0.16	92837840	15232	121.57	6120	6120	6000	7910	4270	6090	6094.92	0.33	0	4734	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	601	20.96	1.35	12	0.15	291.00	4520.00	8200	20230306	-25.61	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	7890	-22.69	20230313	5000	22.00	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
115	20240311	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-10	5	-0.16	90241670	14805	118.17	6120	6120	6000	7910	4270	6090	6095.35	0.33	0	4933	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	599	20.89	1.35	12	0.15	291.00	4520.00	8200	20230306	-25.85	5000	20231101	21.60	7040	-13.64	20240130	5430	11.97	20240103	7890	-22.94	20230313	5000	21.60	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
116	20240311	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	10	2	0.16	81709430	13403	106.98	6120	6120	6000	7910	4270	6090	6096.35	0.33	0	4901	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	601	20.96	1.35	12	0.14	291.00	4520.00	8200	20230306	-25.61	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	7890	-22.69	20230313	5000	22.00	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
117	20240311	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	10	2	0.16	71555630	11740	93.70	6120	6120	6000	7910	4270	6090	6095.03	0.33	0	4685	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	601	20.96	1.35	12	0.12	291.00	4520.00	8200	20230306	-25.61	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	7890	-22.69	20230313	5000	22.00	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
118	20240311	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	20	2	0.33	61761950	10133	80.88	6120	6120	6000	7910	4270	6090	6095.13	0.33	0	4267	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	602	21.00	1.35	12	0.10	291.00	4520.00	8200	20230306	-25.49	5000	20231101	22.20	7040	-13.21	20240130	5430	12.52	20240103	7890	-22.56	20230313	5000	22.20	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
119	20240311	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	10	2	0.16	47325270	7768	62.00	6120	6120	6000	7910	4270	6090	6092.34	0.33	0	3162	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	601	20.96	1.35	12	0.08	291.00	4520.00	8200	20230306	-25.61	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	7890	-22.69	20230313	5000	22.00	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
120	20240311	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	20	2	0.33	16082670	2651	21.16	6120	6120	6000	7910	4270	6090	6066.64	0.33	0	-286	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	602	21.00	1.35	12	0.03	291.00	4520.00	8200	20230306	-25.49	5000	20231101	22.20	7040	-13.21	20240130	5430	12.52	20240103	7890	-22.56	20230313	5000	22.20	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
121	20240311	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-30	5	-0.49	2613830	431	3.44	6120	6120	6030	7910	4270	6090	6064.57	0.33	0	-367	6143	6116	6063	6036	5983	6130	6050	10	1820	100	4380	10	1	9860000	598	20.82	1.34	12	0.00	291.00	4520.00	8200	20230306	-26.10	5000	20231101	21.20	7040	-13.92	20240130	5430	11.60	20240103	7890	-23.19	20230313	5000	21.20	20231101	1.23	N	262840	100	9 억		32771	N	N	0	N	00	N
122	20240308	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	40	2	0.66	73755100	12191	54.09	6060	6090	6010	7860	4240	6050	6049.96	0.33	0	-201	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	600	20.93	1.35	12	0.12	291.00	4520.00	8290	20230303	-26.54	5000	20231101	21.80	7040	-13.49	20240130	5430	12.15	20240103	8150	-25.28	20230308	5000	21.80	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
123	20240308	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	72860640	12044	53.44	6060	6090	6010	7860	4240	6050	6049.54	0.33	0	-199	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	599	20.86	1.34	12	0.12	291.00	4520.00	8290	20230303	-26.78	5000	20231101	21.40	7040	-13.78	20240130	5430	11.79	20240103	8150	-25.52	20230308	5000	21.40	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
124	20240308	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-20	5	-0.33	65464030	10818	48.00	6060	6080	6020	7860	4240	6050	6051.40	0.33	0	-18	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	595	20.72	1.33	12	0.11	291.00	4520.00	8290	20230303	-27.26	5000	20231101	20.60	7040	-14.35	20240130	5430	11.05	20240103	8150	-26.01	20230308	5000	20.60	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
125	20240308	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	0	3	0.00	61884740	10225	45.37	6060	6080	6030	7860	4240	6050	6052.30	0.33	0	155	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	597	20.79	1.34	12	0.10	291.00	4520.00	8290	20230303	-27.02	5000	20231101	21.00	7040	-14.06	20240130	5430	11.42	20240103	8150	-25.77	20230308	5000	21.00	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
126	20240308	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	10	2	0.17	53539260	8846	39.25	6060	6080	6030	7860	4240	6050	6052.37	0.33	0	96	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	598	20.82	1.34	12	0.09	291.00	4520.00	8290	20230303	-26.90	5000	20231101	21.20	7040	-13.92	20240130	5430	11.60	20240103	8150	-25.64	20230308	5000	21.20	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
127	20240308	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	10	2	0.17	17661170	2917	12.94	6060	6080	6030	7860	4240	6050	6054.57	0.33	0	-40	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	598	20.82	1.34	12	0.03	291.00	4520.00	8290	20230303	-26.90	5000	20231101	21.20	7040	-13.92	20240130	5430	11.60	20240103	8150	-25.64	20230308	5000	21.20	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
128	20240308	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	10	2	0.17	14645380	2418	10.73	6060	6080	6030	7860	4240	6050	6056.82	0.33	0	71	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	598	20.82	1.34	12	0.02	291.00	4520.00	8290	20230303	-26.90	5000	20231101	21.20	7040	-13.92	20240130	5430	11.60	20240103	8150	-25.64	20230308	5000	21.20	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
129	20240308	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	5291960	874	3.88	6060	6080	6030	7860	4240	6050	6054.87	0.33	0	271	6163	6106	5993	5936	5823	6135	5965	10	1810	100	4350	10	1	9860000	599	20.89	1.35	12	0.01	291.00	4520.00	8290	20230303	-26.66	5000	20231101	21.60	7040	-13.64	20240130	5430	11.97	20240103	8150	-25.40	20230308	5000	21.60	20231101	1.25	N	262840	100	9 억		32972	N	N	0	N	00	N
130	20240307	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	120	2	2.02	134446470	22536	71.88	6050	6050	5880	7700	4160	5930	5965.85	0.31	0	2753	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	597	20.79	1.34	12	0.23	291.00	4520.00	8470	20230302	-28.57	5000	20231101	21.00	7040	-14.06	20240130	5430	11.42	20240103	8190	-26.13	20230307	5000	21.00	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
131	20240307	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	80	2	1.35	126676610	21251	67.78	6050	6050	5880	7700	4160	5930	5960.97	0.31	0	2627	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	593	20.65	1.33	12	0.22	291.00	4520.00	8470	20230302	-29.04	5000	20231101	20.20	7040	-14.63	20240130	5430	10.68	20240103	8190	-26.62	20230307	5000	20.20	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
132	20240307	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	120	2	2.02	119599730	20075	64.03	6050	6050	5880	7700	4160	5930	5957.65	0.31	0	2201	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	597	20.79	1.34	12	0.20	291.00	4520.00	8470	20230302	-28.57	5000	20231101	21.00	7040	-14.06	20240130	5430	11.42	20240103	8190	-26.13	20230307	5000	21.00	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
133	20240307	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	80	2	1.35	93903540	15812	50.43	6050	6050	5880	7700	4160	5930	5938.75	0.31	0	1893	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	593	20.65	1.33	12	0.16	291.00	4520.00	8470	20230302	-29.04	5000	20231101	20.20	7040	-14.63	20240130	5430	10.68	20240103	8190	-26.62	20230307	5000	20.20	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
134	20240307	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	76280050	12862	41.02	6050	6050	5880	7700	4160	5930	5930.65	0.31	0	340	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	586	20.41	1.31	12	0.13	291.00	4520.00	8470	20230302	-29.87	5000	20231101	18.80	7040	-15.62	20240130	5430	9.39	20240103	8190	-27.47	20230307	5000	18.80	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
135	20240307	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-10	5	-0.17	56432870	9516	30.35	6050	6050	5880	7700	4160	5930	5930.31	0.31	0	-1188	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	584	20.34	1.31	12	0.10	291.00	4520.00	8470	20230302	-30.11	5000	20231101	18.40	7040	-15.91	20240130	5430	9.02	20240103	8190	-27.72	20230307	5000	18.40	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
136	20240307	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-10	5	-0.17	41182970	6936	22.12	6050	6050	5880	7700	4160	5930	5937.57	0.31	0	-2211	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	584	20.34	1.31	12	0.07	291.00	4520.00	8470	20230302	-30.11	5000	20231101	18.40	7040	-15.91	20240130	5430	9.02	20240103	8190	-27.72	20230307	5000	18.40	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
137	20240307	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	18061910	3024	9.65	6050	6050	5930	7700	4160	5930	5972.85	0.31	0	-560	6190	6060	5900	5770	5610	6125	5835	10	1770	100	4260	10	1	9860000	586	20.41	1.31	12	0.03	291.00	4520.00	8470	20230302	-29.87	5000	20231101	18.80	7040	-15.62	20240130	5430	9.39	20240103	8190	-27.47	20230307	5000	18.80	20231101	1.24	N	262840	100	9 억		30417	N	N	0	N	00	N
138	20240306	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	0	3	0.00	181321060	31056	133.01	5880	6030	5740	7700	4160	5930	5838.52	0.35	0	-4599	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	585	20.38	1.31	12	0.31	291.00	4520.00	8470	20230302	-29.99	5000	20231101	18.60	7040	-15.77	20240130	5430	9.21	20240103	8200	-27.68	20230306	5000	18.60	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
139	20240306	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	20	2	0.34	172792610	29616	126.84	5880	6030	5740	7700	4160	5930	5834.43	0.35	0	-3725	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	587	20.45	1.32	12	0.30	291.00	4520.00	8470	20230302	-29.75	5000	20231101	19.00	7040	-15.48	20240130	5430	9.58	20240103	8200	-27.44	20230306	5000	19.00	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
140	20240306	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	159465480	27350	117.14	5880	6030	5740	7700	4160	5930	5830.55	0.35	0	-2400	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	577	20.10	1.29	12	0.28	291.00	4520.00	8470	20230302	-30.93	5000	20231101	17.00	7040	-16.90	20240130	5430	7.73	20240103	8200	-28.66	20230306	5000	17.00	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
141	20240306	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-130	5	-2.19	125955920	21590	92.47	5880	5940	5750	7700	4160	5930	5833.99	0.35	0	-1866	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	572	19.93	1.28	12	0.22	291.00	4520.00	8470	20230302	-31.52	5000	20231101	16.00	7040	-17.61	20240130	5430	6.81	20240103	8200	-29.27	20230306	5000	16.00	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
142	20240306	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-140	5	-2.36	102692850	17564	75.22	5880	5940	5790	7700	4160	5930	5846.78	0.35	0	-2122	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	571	19.90	1.28	12	0.18	291.00	4520.00	8470	20230302	-31.64	5000	20231101	15.80	7040	-17.76	20240130	5430	6.63	20240103	8200	-29.39	20230306	5000	15.80	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
143	20240306	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	80956830	13819	59.18	5880	5940	5800	7700	4160	5930	5858.37	0.35	0	-2683	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	574	20.00	1.29	12	0.14	291.00	4520.00	8470	20230302	-31.29	5000	20231101	16.40	7040	-17.33	20240130	5430	7.18	20240103	8200	-29.02	20230306	5000	16.40	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
144	20240306	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	63801710	10883	46.61	5880	5940	5830	7700	4160	5930	5862.51	0.35	0	-2631	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	578	20.14	1.30	12	0.11	291.00	4520.00	8470	20230302	-30.81	5000	20231101	17.20	7040	-16.76	20240130	5430	7.92	20240103	8200	-28.54	20230306	5000	17.20	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
145	20240306	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-30	5	-0.51	3089260	525	2.25	5880	5920	5870	7700	4160	5930	5884.30	0.35	0	-64	6196	6062	5976	5842	5756	6020	5800	10	1770	100	4260	10	1	9860000	582	20.27	1.31	12	0.01	291.00	4520.00	8470	20230302	-30.34	5000	20231101	18.00	7040	-16.19	20240130	5430	8.66	20240103	8200	-28.05	20230306	5000	18.00	20231101	1.24	N	262840	100	9 억		35000	N	N	0	N	00	N
146	20240305	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-180	5	-2.95	139246650	23349	218.46	6110	6110	5890	7940	4280	6110	5963.71	0.40	0	-4547	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	585	20.38	1.31	12	0.24	291.00	4520.00	8470	20230302	-29.99	5000	20231101	18.60	7040	-15.77	20240130	5430	9.21	20240103	8200	-27.68	20230306	5000	18.60	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
147	20240305	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-190	5	-3.11	118548070	19849	185.71	6110	6110	5890	7940	4280	6110	5972.50	0.40	0	-4442	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	584	20.34	1.31	12	0.20	291.00	4520.00	8470	20230302	-30.11	5000	20231101	18.40	7040	-15.91	20240130	5430	9.02	20240103	8200	-27.80	20230306	5000	18.40	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
148	20240305	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-200	5	-3.27	112001300	18745	175.38	6110	6110	5890	7940	4280	6110	5975.00	0.40	0	-3801	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	583	20.31	1.31	12	0.19	291.00	4520.00	8470	20230302	-30.22	5000	20231101	18.20	7040	-16.05	20240130	5430	8.84	20240103	8200	-27.93	20230306	5000	18.20	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
149	20240305	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-170	5	-2.78	78578180	13092	122.49	6110	6110	5940	7940	4280	6110	6002.00	0.40	0	-4984	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	586	20.41	1.31	12	0.13	291.00	4520.00	8470	20230302	-29.87	5000	20231101	18.80	7040	-15.62	20240130	5430	9.39	20240103	8200	-27.56	20230306	5000	18.80	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
150	20240305	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-140	5	-2.29	63828510	10616	99.33	6110	6110	5940	7940	4280	6110	6012.48	0.40	0	-4187	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	589	20.52	1.32	12	0.11	291.00	4520.00	8470	20230302	-29.52	5000	20231101	19.40	7040	-15.20	20240130	5430	9.94	20240103	8200	-27.20	20230306	5000	19.40	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
151	20240305	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-130	5	-2.13	46578230	7721	72.24	6110	6110	5980	7940	4280	6110	6032.67	0.40	0	-3329	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	590	20.55	1.32	12	0.08	291.00	4520.00	8470	20230302	-29.40	5000	20231101	19.60	7040	-15.06	20240130	5430	10.13	20240103	8200	-27.07	20230306	5000	19.60	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
152	20240305	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-30	5	-0.49	18207370	3005	28.12	6110	6110	6030	7940	4280	6110	6059.02	0.40	0	-835	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	599	20.89	1.35	12	0.03	291.00	4520.00	8470	20230302	-28.22	5000	20231101	21.60	7040	-13.64	20240130	5430	11.97	20240103	8200	-25.85	20230306	5000	21.60	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
153	20240305	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	0	3	0.00	848360	139	1.30	6110	6110	6090	7940	4280	6110	6103.31	0.40	0	-62	6183	6146	6083	6046	5983	6165	6065	10	1830	100	4390	10	1	9860000	602	21.00	1.35	12	0.00	291.00	4520.00	8470	20230302	-27.86	5000	20231101	22.20	7040	-13.21	20240130	5430	12.52	20240103	8200	-25.49	20230306	5000	22.20	20231101	1.25	N	262840	100	9 억		39547	N	N	0	N	00	N
154	20240304	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	30	2	0.49	65083360	10688	86.56	6030	6120	6020	7900	4260	6080	6089.39	0.39	0	1255	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	602	21.00	1.35	12	0.11	291.00	4520.00	8470	20230302	-27.86	5000	20231101	22.20	7040	-13.21	20240130	5430	12.52	20240103	8200	-25.49	20230306	5000	22.20	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
155	20240304	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	20	2	0.33	62415840	10251	83.02	6030	6120	6020	7900	4260	6080	6088.76	0.39	0	1312	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	601	20.96	1.35	12	0.10	291.00	4520.00	8470	20230302	-27.98	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	8200	-25.61	20230306	5000	22.00	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
156	20240304	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	10	2	0.16	50374900	8279	67.05	6030	6120	6020	7900	4260	6080	6084.66	0.39	0	1274	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	600	20.93	1.35	12	0.08	291.00	4520.00	8470	20230302	-28.10	5000	20231101	21.80	7040	-13.49	20240130	5430	12.15	20240103	8200	-25.73	20230306	5000	21.80	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
157	20240304	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	20	2	0.33	47605600	7825	63.37	6030	6120	6020	7900	4260	6080	6083.78	0.39	0	1313	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	601	20.96	1.35	12	0.08	291.00	4520.00	8470	20230302	-27.98	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	8200	-25.61	20230306	5000	22.00	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
158	20240304	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	0	3	0.00	35322030	5807	47.03	6030	6120	6020	7900	4260	6080	6082.66	0.39	0	1261	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	599	20.89	1.35	12	0.06	291.00	4520.00	8470	20230302	-28.22	5000	20231101	21.60	7040	-13.64	20240130	5430	11.97	20240103	8200	-25.85	20230306	5000	21.60	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
159	20240304	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-10	5	-0.16	28582040	4698	38.05	6030	6120	6020	7900	4260	6080	6083.87	0.39	0	1261	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	599	20.86	1.34	12	0.05	291.00	4520.00	8470	20230302	-28.34	5000	20231101	21.40	7040	-13.78	20240130	5430	11.79	20240103	8200	-25.98	20230306	5000	21.40	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
160	20240304	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	10	2	0.16	24708070	4062	32.90	6030	6120	6020	7900	4260	6080	6082.74	0.39	0	1415	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	600	20.93	1.35	12	0.04	291.00	4520.00	8470	20230302	-28.10	5000	20231101	21.80	7040	-13.49	20240130	5430	12.15	20240103	8200	-25.73	20230306	5000	21.80	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N
161	20240304	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	20	2	0.33	2713730	450	3.64	6030	6100	6020	7900	4260	6080	6030.51	0.39	0	197	6206	6142	6066	6002	5926	6175	6035	10	1820	100	4370	10	1	9860000	601	20.96	1.35	12	0.00	291.00	4520.00	8470	20230302	-27.98	5000	20231101	22.00	7040	-13.35	20240130	5430	12.34	20240103	8200	-25.61	20230306	5000	22.00	20231101	1.25	N	262840	100	9 억		38292	N	N	0	N	00	N