KissMeData/291810/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	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	64484185	18018	157.51	3600	3610	3555	4680	2520	3600	3578.88	1.04	0	-4332	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.16	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
3	20240329	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-40	5	-1.11	61521835	17189	150.27	3600	3610	3560	4680	2520	3600	3579.14	1.04	0	-4214	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	404	-32.07	1.95	12	0.15	-111.00	1822.00	9090	20230519	-60.84	3550	20240307	0.28	4400	-19.09	20240115	3550	0.28	20240307	9090	-60.84	20230519	3550	0.28	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
4	20240329	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-30	5	-0.83	48395310	13508	118.09	3600	3610	3570	4680	2520	3600	3582.71	1.04	0	-2590	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	405	-32.16	1.96	12	0.12	-111.00	1822.00	9090	20230519	-60.73	3550	20240307	0.56	4400	-18.86	20240115	3550	0.56	20240307	9090	-60.73	20230519	3550	0.56	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
5	20240329	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-30	5	-0.83	48352405	13496	117.98	3600	3610	3570	4680	2520	3600	3582.72	1.04	0	-2585	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	405	-32.16	1.96	12	0.12	-111.00	1822.00	9090	20230519	-60.73	3550	20240307	0.56	4400	-18.86	20240115	3550	0.56	20240307	9090	-60.73	20230519	3550	0.56	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
6	20240329	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	12354115	3441	30.08	3600	3610	3570	4680	2520	3600	3590.27	1.04	0	-728	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	407	-32.34	1.97	12	0.03	-111.00	1822.00	9090	20230519	-60.51	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
7	20240329	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	10874485	3029	26.48	3600	3610	3570	4680	2520	3600	3590.12	1.04	0	-728	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	407	-32.34	1.97	12	0.03	-111.00	1822.00	9090	20230519	-60.51	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
8	20240329	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	6665360	1857	16.23	3600	3610	3570	4680	2520	3600	3589.32	1.04	0	-513	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.02	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
9	20240329	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	10	2	0.28	4084700	1139	9.96	3600	3610	3570	4680	2520	3600	3586.22	1.04	0	-201	3630	3615	3595	3580	3560	3605	3570	57	1080	500	2230	5	1	11343912	410	-32.52	1.98	12	0.01	-111.00	1822.00	9090	20230519	-60.29	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9090	-60.29	20230519	3550	1.69	20240307	0.88	N	291810	500	56 억		117816	N	N	0	N	00	N
10	20240328	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	40986770	11404	49.97	3610	3610	3575	4680	2520	3600	3594.06	1.06	0	-1989	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.10	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
11	20240328	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	39608310	11021	48.29	3610	3610	3575	4680	2520	3600	3593.89	1.06	0	-1983	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	407	-32.34	1.97	12	0.10	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
12	20240328	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	36864725	10257	44.95	3610	3610	3575	4680	2520	3600	3594.10	1.06	0	-1983	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	408	-32.39	1.97	12	0.09	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
13	20240328	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-15	5	-0.42	35123270	9772	42.82	3610	3610	3575	4680	2520	3600	3594.28	1.06	0	-1662	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	407	-32.30	1.97	12	0.09	-111.00	1822.00	9190	20230323	-60.99	3550	20240307	0.99	4400	-18.52	20240115	3550	0.99	20240307	9090	-60.56	20230519	3550	0.99	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
14	20240328	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	25081200	6974	30.56	3610	3610	3575	4680	2520	3600	3596.39	1.06	0	-56	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	407	-32.34	1.97	12	0.06	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
15	20240328	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	20812220	5786	25.35	3610	3610	3575	4680	2520	3600	3597.00	1.06	0	-56	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	408	-32.39	1.97	12	0.05	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
16	20240328	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	8373800	2326	10.19	3610	3610	3575	4680	2520	3600	3600.09	1.06	0	-109	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	408	-32.39	1.97	12	0.02	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
17	20240328	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	3553640	985	4.32	3610	3610	3595	4680	2520	3600	3607.76	1.06	0	-93	3623	3611	3598	3586	3573	3605	3580	57	1080	500	2230	5	1	11343912	408	-32.39	1.97	12	0.01	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		119805	N	N	0	N	00	N
18	20240327	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	81880850	22801	146.12	3610	3610	3585	4690	2530	3610	3591.10	1.06	0	-646	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.20	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
19	20240327	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	79979530	22272	142.73	3610	3610	3585	4690	2530	3610	3591.03	1.06	0	-636	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.20	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
20	20240327	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	77306450	21528	137.96	3610	3610	3585	4690	2530	3610	3590.97	1.06	0	-651	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.19	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
21	20240327	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	30473595	8486	54.38	3610	3610	3585	4690	2530	3610	3591.04	1.06	0	-655	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.07	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
22	20240327	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-15	5	-0.42	23426945	6526	41.82	3610	3610	3585	4690	2530	3610	3589.79	1.06	0	-639	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.39	1.97	12	0.06	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
23	20240327	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-20	5	-0.55	22387940	6237	39.97	3610	3610	3585	4690	2530	3610	3589.54	1.06	0	-453	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	407	-32.34	1.97	12	0.05	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
24	20240327	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	19330385	5386	34.52	3610	3610	3585	4690	2530	3610	3589.01	1.06	0	-473	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	408	-32.43	1.98	12	0.05	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
25	20240327	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-25	5	-0.69	5718580	1592	10.20	3610	3610	3585	4690	2530	3610	3592.07	1.06	0	99	3650	3630	3605	3585	3560	3640	3595	57	1080	500	2230	5	1	11343912	407	-32.30	1.97	12	0.01	-111.00	1822.00	9190	20230323	-60.99	3550	20240307	0.99	4400	-18.52	20240115	3550	0.99	20240307	9090	-60.56	20230519	3550	0.99	20240307	0.88	N	291810	500	56 억		120421	N	N	0	N	00	N
26	20240326	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	30	2	0.84	56297370	15604	164.62	3580	3625	3580	4650	2510	3580	3607.88	1.04	0	2241	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	410	-32.52	1.98	12	0.14	-111.00	1822.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9090	-60.29	20230519	3550	1.69	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
27	20240326	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	25	2	0.70	49187855	13631	143.80	3580	3625	3580	4650	2510	3580	3608.53	1.04	0	2242	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	409	-32.48	1.98	12	0.12	-111.00	1822.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
28	20240326	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	25	2	0.70	39348090	10901	115.00	3580	3625	3580	4650	2510	3580	3609.59	1.04	0	2195	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	409	-32.48	1.98	12	0.10	-111.00	1822.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
29	20240326	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	35	2	0.98	39073765	10825	114.20	3580	3625	3580	4650	2510	3580	3609.59	1.04	0	2195	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	410	-32.57	1.98	12	0.10	-111.00	1822.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
30	20240326	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	30	2	0.84	33055170	9154	96.57	3580	3625	3580	4650	2510	3580	3611.01	1.04	0	2195	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	410	-32.52	1.98	12	0.08	-111.00	1822.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9090	-60.29	20230519	3550	1.69	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
31	20240326	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	25	2	0.70	32293960	8943	94.35	3580	3625	3580	4650	2510	3580	3611.09	1.04	0	2195	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	409	-32.48	1.98	12	0.08	-111.00	1822.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
32	20240326	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	40	2	1.12	29276680	8108	85.54	3580	3625	3580	4650	2510	3580	3610.84	1.04	0	1893	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	411	-32.61	1.99	12	0.07	-111.00	1822.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9090	-60.18	20230519	3550	1.97	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
33	20240326	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	0	3	0.00	1811950	505	5.33	3580	3610	3580	4650	2510	3580	3588.02	1.04	0	2	3663	3621	3598	3556	3533	3642	3577	57	1070	500	2210	5	1	11343912	406	-32.25	1.96	12	0.00	-111.00	1822.00	9190	20230323	-61.04	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9090	-60.62	20230519	3550	0.85	20240307	0.88	N	291810	500	56 억		118180	N	N	0	N	00	N
34	20240325	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	5	2	0.14	32815900	9094	32.06	3575	3640	3575	4645	2505	3575	3608.53	1.05	0	-766	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	406	-32.25	1.96	12	0.08	-111.00	1822.00	9190	20230323	-61.04	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9090	-60.62	20230519	3550	0.85	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
35	20240325	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	0	3	0.00	31053330	8601	30.33	3575	3640	3575	4645	2505	3575	3610.43	1.05	0	-736	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	406	-32.21	1.96	12	0.08	-111.00	1822.00	9190	20230323	-61.10	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9090	-60.67	20230519	3550	0.70	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
36	20240325	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	20	2	0.56	23971880	6624	23.36	3575	3640	3575	4645	2505	3575	3618.94	1.05	0	-665	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	408	-32.39	1.97	12	0.06	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
37	20240325	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	15	2	0.42	21685270	5987	21.11	3575	3640	3575	4645	2505	3575	3622.06	1.05	0	-685	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	407	-32.34	1.97	12	0.05	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
38	20240325	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	25	2	0.70	20062080	5535	19.52	3575	3640	3575	4645	2505	3575	3624.59	1.05	0	-753	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	408	-32.43	1.98	12	0.05	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
39	20240325	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	25	2	0.70	18104150	4990	17.59	3575	3640	3575	4645	2505	3575	3628.09	1.05	0	-814	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	408	-32.43	1.98	12	0.04	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
40	20240325	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	40	2	1.12	14548360	4004	14.12	3575	3640	3575	4645	2505	3575	3633.46	1.05	0	-1053	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	410	-32.57	1.98	12	0.04	-111.00	1822.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
41	20240325	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	65	2	1.82	13853010	3812	13.44	3575	3640	3575	4645	2505	3575	3634.05	1.05	0	-1129	3655	3615	3590	3550	3525	3602	3537	57	1070	500	2210	5	1	11343912	413	-32.79	2.00	12	0.03	-111.00	1822.00	9190	20230323	-60.39	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9090	-59.96	20230519	3550	2.54	20240307	0.87	N	291810	500	56 억		118946	N	N	0	N	00	N
42	20240322	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-15	5	-0.42	100863945	28070	169.18	3590	3630	3565	4665	2515	3590	3593.30	0.99	0	6041	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	406	-32.21	1.96	12	0.25	-111.00	1822.00	9190	20230323	-61.10	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9190	-61.10	20230323	3550	0.70	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
43	20240322	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-20	5	-0.56	89097885	24776	149.32	3590	3630	3570	4665	2515	3590	3596.14	0.99	0	5792	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	405	-32.16	1.96	12	0.22	-111.00	1822.00	9190	20230323	-61.15	3550	20240307	0.56	4400	-18.86	20240115	3550	0.56	20240307	9190	-61.15	20230323	3550	0.56	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
44	20240322	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	0	3	0.00	70439725	19559	117.88	3590	3630	3580	4665	2515	3590	3601.40	0.99	0	4939	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	407	-32.34	1.97	12	0.17	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
45	20240322	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	10	2	0.28	56700565	15725	94.77	3590	3630	3580	4665	2515	3590	3605.76	0.99	0	4258	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	408	-32.43	1.98	12	0.14	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9190	-60.83	20230323	3550	1.41	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
46	20240322	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	5	2	0.14	56329920	15622	94.15	3590	3630	3580	4665	2515	3590	3605.81	0.99	0	4222	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	408	-32.39	1.97	12	0.14	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
47	20240322	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	30	2	0.84	36547235	10113	60.95	3590	3630	3580	4665	2515	3590	3613.89	0.99	0	3986	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	411	-32.61	1.99	12	0.09	-111.00	1822.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
48	20240322	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	30	2	0.84	25625725	7088	42.72	3590	3630	3580	4665	2515	3590	3615.37	0.99	0	2716	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	411	-32.61	1.99	12	0.06	-111.00	1822.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
49	20240322	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	5	2	0.14	2292600	639	3.85	3590	3620	3580	4665	2515	3590	3587.79	0.99	0	48	3676	3632	3596	3552	3516	3655	3575	57	1075	500	2220	5	1	11343912	408	-32.39	1.97	12	0.01	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.90	N	291810	500	56 억		112197	N	N	0	N	00	N
50	20240321	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	40	2	1.13	58655755	16342	98.05	3580	3640	3560	4615	2485	3550	3589.26	0.99	0	35	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	407	-32.34	1.97	12	0.14	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
51	20240321	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	40	2	1.13	55307355	15408	92.45	3580	3640	3560	4615	2485	3550	3589.52	0.99	0	-106	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	407	-32.34	1.97	12	0.14	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
52	20240321	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	45	2	1.27	37097900	10341	62.04	3580	3640	3560	4615	2485	3550	3587.46	0.99	0	-615	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	408	-32.39	1.97	12	0.09	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
53	20240321	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	45	2	1.27	20859575	5813	34.88	3580	3640	3560	4615	2485	3550	3588.44	0.99	0	-700	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	408	-32.39	1.97	12	0.05	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
54	20240321	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	45	2	1.27	7873775	2193	13.16	3580	3640	3560	4615	2485	3550	3590.41	0.99	0	-722	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	408	-32.39	1.97	12	0.02	-111.00	1822.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
55	20240321	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	50	2	1.41	7600770	2117	12.70	3580	3640	3560	4615	2485	3550	3590.35	0.99	0	-722	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	408	-32.43	1.98	12	0.02	-111.00	1822.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9190	-60.83	20230323	3550	1.41	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
56	20240321	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	40	2	1.13	4427390	1233	7.40	3580	3640	3560	4615	2485	3550	3590.75	0.99	0	0	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	407	-32.34	1.97	12	0.01	-111.00	1822.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
57	20240321	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	60	2	1.69	3777920	1052	6.31	3580	3640	3560	4615	2485	3550	3591.18	0.99	0	0	3623	3586	3568	3531	3513	3577	3522	57	1065	500	2200	5	1	11343912	410	-32.52	1.98	12	0.01	-111.00	1822.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.91	N	291810	500	56 억		112162	N	N	0	N	00	N
58	20240320	161055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3550	-15	5	-0.42	56532940	15838	71.44	3565	3605	3550	4630	2500	3565	3569.50	1.00	0	-1503	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	403	-8.66	1.85	12	0.14	-410.00	1915.00	9190	20230323	-61.37	3550	20240320	0.00	4400	-19.32	20240115	3550	0.00	20240320	9190	-61.37	20230323	3550	0.00	20240320	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
59	20240320	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	0	3	0.00	44476915	12443	56.12	3565	3605	3560	4630	2500	3565	3574.45	1.00	0	-1242	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	404	-8.70	1.86	12	0.11	-410.00	1915.00	9190	20230323	-61.21	3550	20240307	0.42	4400	-18.98	20240115	3550	0.42	20240307	9190	-61.21	20230323	3550	0.42	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
60	20240320	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	15	2	0.42	20083400	5607	25.29	3565	3605	3565	4630	2500	3565	3581.84	1.00	0	-428	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	406	-8.73	1.87	12	0.05	-410.00	1915.00	9190	20230323	-61.04	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9190	-61.04	20230323	3550	0.85	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
61	20240320	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	15	2	0.42	16979020	4740	21.38	3565	3605	3565	4630	2500	3565	3582.07	1.00	0	-414	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	406	-8.73	1.87	12	0.04	-410.00	1915.00	9190	20230323	-61.04	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9190	-61.04	20230323	3550	0.85	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
62	20240320	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	10	2	0.28	13361235	3730	16.82	3565	3605	3565	4630	2500	3565	3582.10	1.00	0	-367	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	406	-8.72	1.87	12	0.03	-410.00	1915.00	9190	20230323	-61.10	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9190	-61.10	20230323	3550	0.70	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
63	20240320	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	20	2	0.56	10698995	2986	13.47	3565	3605	3565	4630	2500	3565	3583.05	1.00	0	-351	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	407	-8.74	1.87	12	0.03	-410.00	1915.00	9190	20230323	-60.99	3550	20240307	0.99	4400	-18.52	20240115	3550	0.99	20240307	9190	-60.99	20230323	3550	0.99	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
64	20240320	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	25	2	0.70	4319100	1205	5.44	3565	3605	3565	4630	2500	3565	3584.32	1.00	0	-79	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	407	-8.76	1.87	12	0.01	-410.00	1915.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
65	20240320	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	40	2	1.12	1520155	423	1.91	3565	3605	3565	4630	2500	3565	3593.75	1.00	0	-20	3665	3615	3590	3540	3515	3602	3527	57	1065	500	2210	5	1	11343912	409	-8.79	1.88	12	0.00	-410.00	1915.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9190	-60.77	20230323	3550	1.55	20240307	0.91	N	291810	500	56 억		113665	N	N	0	N	00	N
66	20240319	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-55	5	-1.52	78962730	21989	274.76	3640	3640	3565	4705	2535	3620	3591.13	1.07	0	-8028	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	404	-8.70	1.86	12	0.19	-410.00	1915.00	9190	20230323	-61.21	3550	20240307	0.42	4400	-18.98	20240115	3550	0.42	20240307	9190	-61.21	20230323	3550	0.42	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
67	20240319	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-55	5	-1.52	76238600	21227	265.24	3640	3640	3565	4705	2535	3620	3591.59	1.07	0	-7677	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	404	-8.70	1.86	12	0.19	-410.00	1915.00	9190	20230323	-61.21	3550	20240307	0.42	4400	-18.98	20240115	3550	0.42	20240307	9190	-61.21	20230323	3550	0.42	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
68	20240319	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-30	5	-0.83	58737265	16332	204.07	3640	3640	3580	4705	2535	3620	3596.45	1.07	0	-3462	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	407	-8.76	1.87	12	0.14	-410.00	1915.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
69	20240319	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-40	5	-1.10	49622030	13786	172.26	3640	3640	3580	4705	2535	3620	3599.45	1.07	0	-3432	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	406	-8.73	1.87	12	0.12	-410.00	1915.00	9190	20230323	-61.04	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9190	-61.04	20230323	3550	0.85	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
70	20240319	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-10	5	-0.28	37453860	10396	129.90	3640	3640	3600	4705	2535	3620	3602.72	1.07	0	-2826	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	410	-8.80	1.89	12	0.09	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
71	20240319	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-20	5	-0.55	34357820	9537	119.17	3640	3640	3600	4705	2535	3620	3602.58	1.07	0	-2464	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	408	-8.78	1.88	12	0.08	-410.00	1915.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9190	-60.83	20230323	3550	1.41	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
72	20240319	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-10	5	-0.28	21326915	5919	73.96	3640	3640	3600	4705	2535	3620	3603.13	1.07	0	-1960	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	410	-8.80	1.89	12	0.05	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
73	20240319	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	20	2	0.55	43530	12	0.15	3640	3640	3625	4705	2535	3620	3627.50	1.07	0	1	3670	3645	3620	3595	3570	3657	3607	57	1085	500	2240	5	1	11343912	413	-8.88	1.90	12	0.00	-410.00	1915.00	9190	20230323	-60.39	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9190	-60.39	20230323	3550	2.54	20240307	0.90	N	291810	500	56 억		121693	N	N	0	N	00	N
74	20240318	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	25	2	0.70	28904385	8002	45.32	3595	3645	3595	4670	2520	3595	3612.15	1.09	0	-1453	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	411	-8.83	1.89	12	0.07	-410.00	1915.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
75	20240318	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	20	2	0.56	24955180	6911	39.14	3595	3645	3595	4670	2520	3595	3610.94	1.09	0	-1420	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	410	-8.82	1.89	12	0.06	-410.00	1915.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
76	20240318	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	15	2	0.42	21046235	5829	33.02	3595	3645	3595	4670	2520	3595	3610.61	1.09	0	-1420	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	410	-8.80	1.89	12	0.05	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
77	20240318	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	20	2	0.56	18708095	5181	29.35	3595	3645	3595	4670	2520	3595	3610.90	1.09	0	-1152	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	410	-8.82	1.89	12	0.05	-410.00	1915.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
78	20240318	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	15	2	0.42	16606965	4599	26.05	3595	3645	3595	4670	2520	3595	3610.99	1.09	0	-942	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	410	-8.80	1.89	12	0.04	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
79	20240318	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	15	2	0.42	11343300	3139	17.78	3595	3645	3595	4670	2520	3595	3613.67	1.09	0	-930	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	410	-8.80	1.89	12	0.03	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
80	20240318	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	25	2	0.70	4385990	1213	6.87	3595	3645	3595	4670	2520	3595	3615.82	1.09	0	-60	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	411	-8.83	1.89	12	0.01	-410.00	1915.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
81	20240318	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	5	2	0.14	830540	231	1.31	3595	3600	3595	4670	2520	3595	3595.41	1.09	0	0	3671	3632	3601	3562	3531	3617	3547	57	1075	500	2220	5	1	11343912	408	-8.78	1.88	12	0.00	-410.00	1915.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9190	-60.83	20230323	3550	1.41	20240307	0.91	N	291810	500	56 억		123146	N	N	0	N	00	N
82	20240315	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-20	5	-0.55	61438665	17087	64.10	3605	3640	3570	4695	2535	3615	3595.64	1.11	0	-3225	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	408	-8.77	1.88	12	0.15	-410.00	1915.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
83	20240315	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-15	5	-0.41	46854465	13028	48.87	3605	3640	3570	4695	2535	3615	3596.44	1.11	0	-2943	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	408	-8.78	1.88	12	0.11	-410.00	1915.00	9190	20230323	-60.83	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9190	-60.83	20230323	3550	1.41	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
84	20240315	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-20	5	-0.55	38511775	10708	40.17	3605	3640	3570	4695	2535	3615	3596.54	1.11	0	-2519	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	408	-8.77	1.88	12	0.09	-410.00	1915.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
85	20240315	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-20	5	-0.55	33553820	9329	35.00	3605	3640	3570	4695	2535	3615	3596.72	1.11	0	-1770	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	408	-8.77	1.88	12	0.08	-410.00	1915.00	9190	20230323	-60.88	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9190	-60.88	20230323	3550	1.27	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
86	20240315	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-25	5	-0.69	32870345	9139	34.28	3605	3640	3570	4695	2535	3615	3596.71	1.11	0	-1641	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	407	-8.76	1.87	12	0.08	-410.00	1915.00	9190	20230323	-60.94	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9190	-60.94	20230323	3550	1.13	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
87	20240315	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-10	5	-0.28	28700300	7979	29.93	3605	3640	3570	4695	2535	3615	3596.98	1.11	0	-1641	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	409	-8.79	1.88	12	0.07	-410.00	1915.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9190	-60.77	20230323	3550	1.55	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
88	20240315	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-10	5	-0.28	17304160	4805	18.03	3605	3640	3570	4695	2535	3615	3601.28	1.11	0	-1340	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	409	-8.79	1.88	12	0.04	-410.00	1915.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9190	-60.77	20230323	3550	1.55	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
89	20240315	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	25	2	0.69	7898010	2187	8.20	3605	3640	3570	4695	2535	3615	3611.34	1.11	0	-1048	3658	3636	3608	3586	3558	3622	3572	57	1080	500	2240	5	1	11343912	413	-8.88	1.90	12	0.02	-410.00	1915.00	9190	20230323	-60.39	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9190	-60.39	20230323	3550	2.54	20240307	0.92	N	291810	500	56 억		126371	N	N	0	N	00	N
90	20240314	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-15	5	-0.41	95949510	26633	112.77	3630	3630	3580	4715	2545	3630	3602.65	1.12	0	-234	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.82	1.89	12	0.23	-410.00	1915.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
91	20240314	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	89622185	24881	105.35	3630	3630	3580	4715	2545	3630	3602.03	1.12	0	-516	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.80	1.89	12	0.22	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
92	20240314	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-15	5	-0.41	85369365	23700	100.35	3630	3630	3580	4715	2545	3630	3602.08	1.12	0	-798	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.82	1.89	12	0.21	-410.00	1915.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
93	20240314	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-15	5	-0.41	58103000	16118	68.24	3630	3630	3590	4715	2545	3630	3604.85	1.12	0	-626	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.82	1.89	12	0.14	-410.00	1915.00	9190	20230323	-60.66	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
94	20240314	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-25	5	-0.69	52866370	14665	62.09	3630	3630	3590	4715	2545	3630	3604.93	1.12	0	-622	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	409	-8.79	1.88	12	0.13	-410.00	1915.00	9190	20230323	-60.77	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9190	-60.77	20230323	3550	1.55	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
95	20240314	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	50758170	14081	59.62	3630	3630	3590	4715	2545	3630	3604.73	1.12	0	-1087	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.80	1.89	12	0.12	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
96	20240314	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-5	5	-0.14	17411015	4821	20.41	3630	3630	3600	4715	2545	3630	3611.49	1.12	0	1469	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	411	-8.84	1.89	12	0.04	-410.00	1915.00	9190	20230323	-60.55	3550	20240307	2.11	4400	-17.61	20240115	3550	2.11	20240307	9190	-60.55	20230323	3550	2.11	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
97	20240314	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	12007770	3328	14.09	3630	3630	3600	4715	2545	3630	3608.10	1.12	0	1732	3660	3645	3625	3610	3590	3652	3617	57	1085	500	2250	5	1	11343912	410	-8.80	1.89	12	0.03	-410.00	1915.00	9190	20230323	-60.72	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.92	N	291810	500	56 억		126605	N	N	0	N	00	N
98	20240313	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	77686645	21448	114.87	3620	3640	3605	4680	2520	3600	3622.09	1.07	0	4994	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.19	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
99	20240313	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	72469665	20012	107.18	3620	3640	3605	4680	2520	3600	3621.31	1.07	0	4829	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.18	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
100	20240313	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	20	2	0.56	30533705	8435	45.17	3620	3640	3605	4680	2520	3600	3619.88	1.07	0	-493	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	411	-8.83	1.89	12	0.07	-410.00	1915.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
101	20240313	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	20	2	0.56	27325260	7549	40.43	3620	3640	3605	4680	2520	3600	3619.72	1.07	0	-468	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	411	-8.83	1.89	12	0.07	-410.00	1915.00	9190	20230323	-60.61	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9190	-60.61	20230323	3550	1.97	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
102	20240313	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	23462450	6482	34.72	3620	3640	3605	4680	2520	3600	3619.63	1.07	0	-592	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.06	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
103	20240313	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	14885170	4117	22.05	3620	3640	3605	4680	2520	3600	3615.54	1.07	0	-313	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.04	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
104	20240313	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	6388650	1762	9.44	3620	3640	3605	4680	2520	3600	3625.79	1.07	0	-465	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.02	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
105	20240313	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	30	2	0.83	354970	98	0.52	3620	3640	3605	4680	2520	3600	3622.14	1.07	0	-93	3733	3666	3608	3541	3483	3637	3512	57	1080	500	2230	5	1	11343912	412	-8.85	1.90	12	0.00	-410.00	1915.00	9190	20230323	-60.50	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		121611	N	N	0	N	00	N
106	20240312	161008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-30	5	-0.83	66295450	18472	111.88	3630	3675	3550	4715	2545	3630	3588.97	1.10	0	-2902	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	408	-8.78	1.88	12	0.16	-410.00	1915.00	9350	20230307	-61.50	3550	20240312	1.41	4400	-18.18	20240115	3550	1.41	20240312	9190	-60.83	20230323	3550	1.41	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
107	20240312	151005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3590	-40	5	-1.10	58440840	16287	98.64	3630	3675	3550	4715	2545	3630	3588.19	1.10	0	-2693	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	407	-8.76	1.87	12	0.14	-410.00	1915.00	9350	20230307	-61.60	3550	20240312	1.13	4400	-18.41	20240115	3550	1.13	20240312	9190	-60.94	20230323	3550	1.13	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
108	20240312	140955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3595	-35	5	-0.96	52120405	14528	87.99	3630	3675	3550	4715	2545	3630	3587.58	1.10	0	-2240	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	408	-8.77	1.88	12	0.13	-410.00	1915.00	9350	20230307	-61.55	3550	20240312	1.27	4400	-18.30	20240115	3550	1.27	20240312	9190	-60.88	20230323	3550	1.27	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
109	20240312	130917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3620	-10	5	-0.28	45364805	12650	76.62	3630	3675	3550	4715	2545	3630	3586.15	1.10	0	-2236	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	411	-8.83	1.89	12	0.11	-410.00	1915.00	9350	20230307	-61.28	3550	20240312	1.97	4400	-17.73	20240115	3550	1.97	20240312	9190	-60.61	20230323	3550	1.97	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
110	20240312	121008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-5	5	-0.14	43962785	12261	74.26	3630	3675	3550	4715	2545	3630	3585.58	1.10	0	-2236	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	411	-8.84	1.89	12	0.11	-410.00	1915.00	9350	20230307	-61.23	3550	20240312	2.11	4400	-17.61	20240115	3550	2.11	20240312	9190	-60.55	20230323	3550	2.11	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
111	20240312	111005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-5	5	-0.14	42771735	11932	72.27	3630	3675	3550	4715	2545	3630	3584.62	1.10	0	-1982	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	411	-8.84	1.89	12	0.11	-410.00	1915.00	9350	20230307	-61.23	3550	20240312	2.11	4400	-17.61	20240115	3550	2.11	20240312	9190	-60.55	20230323	3550	2.11	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
112	20240312	101007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3610	-20	5	-0.55	38565730	10763	65.19	3630	3675	3550	4715	2545	3630	3583.18	1.10	0	-1783	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	410	-8.80	1.89	12	0.09	-410.00	1915.00	9350	20230307	-61.39	3550	20240312	1.69	4400	-17.95	20240115	3550	1.69	20240312	9190	-60.72	20230323	3550	1.69	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
113	20240312	091005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3570	-60	5	-1.65	16983225	4731	28.65	3630	3675	3550	4715	2545	3630	3589.77	1.10	0	-1335	3750	3690	3650	3590	3550	3720	3620	57	1085	500	2250	5	1	11343912	405	-8.71	1.86	12	0.04	-410.00	1915.00	9350	20230307	-61.82	3550	20240312	0.56	4400	-18.86	20240115	3550	0.56	20240312	9190	-61.15	20230323	3550	0.56	20240312	0.93	N	291810	500	56 억		124513	N	N	0	N	00	N
114	20240311	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-10	5	-0.27	60040025	16503	30.33	3625	3710	3610	4730	2550	3640	3638.13	1.13	0	-3545	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	412	-8.85	1.90	12	0.15	-410.00	1915.00	9870	20230306	-63.22	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
115	20240311	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-10	5	-0.27	53738880	14769	27.14	3625	3710	3610	4730	2550	3640	3638.63	1.13	0	-3599	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	412	-8.85	1.90	12	0.13	-410.00	1915.00	9870	20230306	-63.22	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
116	20240311	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	10	2	0.27	44464150	12216	22.45	3625	3710	3610	4730	2550	3640	3639.83	1.13	0	-1654	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	414	-8.90	1.91	12	0.11	-410.00	1915.00	9870	20230306	-63.02	3550	20240307	2.82	4400	-17.05	20240115	3550	2.82	20240307	9190	-60.28	20230323	3550	2.82	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
117	20240311	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	5	2	0.14	43762145	12023	22.10	3625	3710	3610	4730	2550	3640	3639.87	1.13	0	-1641	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	413	-8.89	1.90	12	0.11	-410.00	1915.00	9870	20230306	-63.07	3550	20240307	2.68	4400	-17.16	20240115	3550	2.68	20240307	9190	-60.34	20230323	3550	2.68	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
118	20240311	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-5	5	-0.14	42505480	11677	21.46	3625	3710	3610	4730	2550	3640	3640.10	1.13	0	-1632	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	412	-8.87	1.90	12	0.10	-410.00	1915.00	9870	20230306	-63.17	3550	20240307	2.39	4400	-17.39	20240115	3550	2.39	20240307	9190	-60.45	20230323	3550	2.39	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
119	20240311	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	10	2	0.27	39961015	10977	20.17	3625	3710	3610	4730	2550	3640	3640.43	1.13	0	-1661	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	414	-8.90	1.91	12	0.10	-410.00	1915.00	9870	20230306	-63.02	3550	20240307	2.82	4400	-17.05	20240115	3550	2.82	20240307	9190	-60.28	20230323	3550	2.82	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
120	20240311	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-15	5	-0.41	31142610	8555	15.72	3625	3710	3610	4730	2550	3640	3640.28	1.13	0	-1673	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	411	-8.84	1.89	12	0.08	-410.00	1915.00	9870	20230306	-63.27	3550	20240307	2.11	4400	-17.61	20240115	3550	2.11	20240307	9190	-60.55	20230323	3550	2.11	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
121	20240311	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	0	3	0.00	11998515	3315	6.09	3625	3640	3610	4730	2550	3640	3619.46	1.13	0	561	3720	3680	3635	3595	3550	3700	3615	57	1090	500	2250	5	1	11343912	413	-8.88	1.90	12	0.03	-410.00	1915.00	9870	20230306	-63.12	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9190	-60.39	20230323	3550	2.54	20240307	0.92	N	291810	500	56 억		128058	N	N	0	N	00	N
122	20240308	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	50	2	1.39	197718990	54414	136.49	3590	3675	3590	4665	2515	3590	3633.61	0.93	0	20369	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	413	-8.88	1.90	12	0.48	-410.00	1915.00	9870	20230306	-63.12	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9190	-60.39	20230323	3550	2.54	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
123	20240308	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	45	2	1.25	182927200	50347	126.29	3590	3675	3590	4665	2515	3590	3633.33	0.93	0	19844	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	412	-8.87	1.90	12	0.44	-410.00	1915.00	9870	20230306	-63.17	3550	20240307	2.39	4400	-17.39	20240115	3550	2.39	20240307	9190	-60.45	20230323	3550	2.39	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
124	20240308	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	50	2	1.39	174595055	48056	120.54	3590	3675	3590	4665	2515	3590	3633.16	0.93	0	18660	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	413	-8.88	1.90	12	0.42	-410.00	1915.00	9870	20230306	-63.12	3550	20240307	2.54	4400	-17.27	20240115	3550	2.54	20240307	9190	-60.39	20230323	3550	2.54	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
125	20240308	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	45	2	1.25	78399825	21620	54.23	3590	3675	3590	4665	2515	3590	3626.26	0.93	0	349	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	412	-8.87	1.90	12	0.19	-410.00	1915.00	9870	20230306	-63.17	3550	20240307	2.39	4400	-17.39	20240115	3550	2.39	20240307	9190	-60.45	20230323	3550	2.39	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
126	20240308	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	20	2	0.56	74565470	20560	51.57	3590	3675	3590	4665	2515	3590	3626.73	0.93	0	244	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	410	-8.80	1.89	12	0.18	-410.00	1915.00	9870	20230306	-63.42	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9190	-60.72	20230323	3550	1.69	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
127	20240308	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	25	2	0.70	69416985	19137	48.00	3590	3675	3590	4665	2515	3590	3627.37	0.93	0	-47	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	410	-8.82	1.89	12	0.17	-410.00	1915.00	9870	20230306	-63.37	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9190	-60.66	20230323	3550	1.83	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
128	20240308	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	40	2	1.11	56023745	15437	38.72	3590	3675	3590	4665	2515	3590	3629.19	0.93	0	-213	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	412	-8.85	1.90	12	0.14	-410.00	1915.00	9870	20230306	-63.22	3550	20240307	2.25	4400	-17.50	20240115	3550	2.25	20240307	9190	-60.50	20230323	3550	2.25	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
129	20240308	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	55	2	1.53	31888825	8766	21.99	3590	3675	3590	4665	2515	3590	3637.79	0.93	0	4916	3690	3640	3595	3545	3500	3617	3522	57	1075	500	2220	5	1	11343912	413	-8.89	1.90	12	0.08	-410.00	1915.00	9870	20230306	-63.07	3550	20240307	2.68	4400	-17.16	20240115	3550	2.68	20240307	9190	-60.34	20230323	3550	2.68	20240307	0.94	N	291810	500	56 억		105973	N	N	0	N	00	N
130	20240307	160944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3590	-20	5	-0.55	140577475	39239	80.12	3610	3645	3550	4690	2530	3610	3582.60	1.03	0	-11115	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	407	-8.76	1.87	12	0.35	-410.00	1915.00	9870	20230306	-63.63	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9350	-61.60	20230307	3550	1.13	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
131	20240307	150926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3575	-35	5	-0.97	134194595	37457	76.48	3610	3645	3550	4690	2530	3610	3582.63	1.03	0	-11306	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	406	-8.72	1.87	12	0.33	-410.00	1915.00	9870	20230306	-63.78	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9350	-61.76	20230307	3550	0.70	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
132	20240307	140925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	122446310	34177	69.79	3610	3645	3550	4690	2530	3610	3582.71	1.03	0	-11455	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	408	-8.78	1.88	12	0.30	-410.00	1915.00	9870	20230306	-63.53	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9350	-61.50	20230307	3550	1.41	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
133	20240307	130934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-10	5	-0.28	114166490	31868	65.07	3610	3645	3550	4690	2530	3610	3582.48	1.03	0	-10849	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	408	-8.78	1.88	12	0.28	-410.00	1915.00	9870	20230306	-63.53	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9350	-61.50	20230307	3550	1.41	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
134	20240307	120939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3580	-30	5	-0.83	89407780	24923	50.89	3610	3645	3555	4690	2530	3610	3587.36	1.03	0	-10695	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	406	-8.73	1.87	12	0.22	-410.00	1915.00	9870	20230306	-63.73	3555	20240307	0.70	4400	-18.64	20240115	3555	0.70	20240307	9350	-61.71	20230307	3555	0.70	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
135	20240307	110944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3590	-20	5	-0.55	81423575	22693	46.34	3610	3645	3555	4690	2530	3610	3588.05	1.03	0	-9027	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	407	-8.76	1.87	12	0.20	-410.00	1915.00	9870	20230306	-63.63	3555	20240307	0.98	4400	-18.41	20240115	3555	0.98	20240307	9350	-61.60	20230307	3555	0.98	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
136	20240307	100937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3620	10	2	0.28	58566170	16297	33.28	3610	3645	3555	4690	2530	3610	3593.68	1.03	0	-8886	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	411	-8.83	1.89	12	0.14	-410.00	1915.00	9870	20230306	-63.32	3555	20240307	1.83	4400	-17.73	20240115	3555	1.83	20240307	9350	-61.28	20230307	3555	1.83	20240307	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
137	20240307	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	30	2	0.83	2964475	821	1.68	3610	3645	3610	4690	2530	3610	3610.81	1.03	0	-653	3723	3666	3633	3576	3543	3650	3560	57	1080	500	2230	5	1	11343912	413	-8.88	1.90	12	0.01	-410.00	1915.00	9870	20230306	-63.12	3570	20240305	1.96	4400	-17.27	20240115	3570	1.96	20240305	9350	-61.07	20230307	3570	1.96	20240305	0.95	N	291810	500	56 억		117088	N	N	0	N	00	N
138	20240306	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	10	2	0.28	177465345	48667	151.05	3625	3690	3600	4680	2520	3600	3646.52	0.95	0	9522	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	410	-8.80	1.89	12	0.43	-410.00	1915.00	9870	20230306	-63.42	3570	20240305	1.12	4400	-17.95	20240115	3570	1.12	20240305	9870	-63.42	20230306	3570	1.12	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
139	20240306	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	25	2	0.69	169985625	46598	144.63	3625	3690	3600	4680	2520	3600	3647.92	0.95	0	9527	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	411	-8.84	1.89	12	0.41	-410.00	1915.00	9870	20230306	-63.27	3570	20240305	1.54	4400	-17.61	20240115	3570	1.54	20240305	9870	-63.27	20230306	3570	1.54	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
140	20240306	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	20	2	0.56	158975940	43561	135.20	3625	3690	3600	4680	2520	3600	3649.50	0.95	0	9649	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	411	-8.83	1.89	12	0.38	-410.00	1915.00	9870	20230306	-63.32	3570	20240305	1.40	4400	-17.73	20240115	3570	1.40	20240305	9870	-63.32	20230306	3570	1.40	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
141	20240306	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	55	2	1.53	132810480	36362	112.86	3625	3690	3600	4680	2520	3600	3652.45	0.95	0	10993	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	415	-8.91	1.91	12	0.32	-410.00	1915.00	9870	20230306	-62.97	3570	20240305	2.38	4400	-16.93	20240115	3570	2.38	20240305	9870	-62.97	20230306	3570	2.38	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
142	20240306	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	50	2	1.39	121741980	33327	103.44	3625	3690	3600	4680	2520	3600	3652.95	0.95	0	12959	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	414	-8.90	1.91	12	0.29	-410.00	1915.00	9870	20230306	-63.02	3570	20240305	2.24	4400	-17.05	20240115	3570	2.24	20240305	9870	-63.02	20230306	3570	2.24	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
143	20240306	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	50	2	1.39	114921625	31457	97.63	3625	3690	3600	4680	2520	3600	3653.29	0.95	0	13984	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	414	-8.90	1.91	12	0.28	-410.00	1915.00	9870	20230306	-63.02	3570	20240305	2.24	4400	-17.05	20240115	3570	2.24	20240305	9870	-63.02	20230306	3570	2.24	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
144	20240306	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	60	2	1.67	97893765	26791	83.15	3625	3690	3600	4680	2520	3600	3653.98	0.95	0	13210	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	415	-8.93	1.91	12	0.24	-410.00	1915.00	9870	20230306	-62.92	3570	20240305	2.52	4400	-16.82	20240115	3570	2.52	20240305	9870	-62.92	20230306	3570	2.52	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
145	20240306	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	25	2	0.69	6029565	1667	5.17	3625	3625	3600	4680	2520	3600	3617.02	0.95	0	-348	3700	3650	3610	3560	3520	3630	3540	57	1080	500	2230	5	1	11343912	411	-8.84	1.89	12	0.01	-410.00	1915.00	9870	20230306	-63.27	3570	20240305	1.54	4400	-17.61	20240115	3570	1.54	20240305	9870	-63.27	20230306	3570	1.54	20240305	0.92	N	291810	500	56 억		107566	N	N	0	N	00	N
146	20240305	160928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-5	5	-0.14	116036545	32214	59.33	3605	3660	3570	4685	2525	3605	3602.05	1.03	0	-9723	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	408	-8.78	1.88	12	0.28	-410.00	1915.00	9870	20230306	-63.53	3570	20240305	0.84	4400	-18.18	20240115	3570	0.84	20240305	9870	-63.53	20230306	3570	0.84	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
147	20240305	150926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-5	5	-0.14	96451335	26776	49.32	3605	3660	3570	4685	2525	3605	3602.16	1.03	0	-9634	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	408	-8.78	1.88	12	0.24	-410.00	1915.00	9870	20230306	-63.53	3570	20240305	0.84	4400	-18.18	20240115	3570	0.84	20240305	9870	-63.53	20230306	3570	0.84	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
148	20240305	140915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3610	5	2	0.14	86138715	23909	44.04	3605	3660	3570	4685	2525	3605	3602.77	1.03	0	-8217	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	410	-8.80	1.89	12	0.21	-410.00	1915.00	9870	20230306	-63.42	3570	20240305	1.12	4400	-17.95	20240115	3570	1.12	20240305	9870	-63.42	20230306	3570	1.12	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
149	20240305	130918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3605	0	3	0.00	83580815	23200	42.73	3605	3660	3570	4685	2525	3605	3602.62	1.03	0	-7870	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	409	-8.79	1.88	12	0.20	-410.00	1915.00	9870	20230306	-63.48	3570	20240305	0.98	4400	-18.07	20240115	3570	0.98	20240305	9870	-63.48	20230306	3570	0.98	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
150	20240305	120921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3610	5	2	0.14	73410355	20382	37.54	3605	3660	3570	4685	2525	3605	3601.72	1.03	0	-8143	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	410	-8.80	1.89	12	0.18	-410.00	1915.00	9870	20230306	-63.42	3570	20240305	1.12	4400	-17.95	20240115	3570	1.12	20240305	9870	-63.42	20230306	3570	1.12	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
151	20240305	110920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3605	0	3	0.00	38486535	10708	19.72	3605	3660	3570	4685	2525	3605	3594.18	1.03	0	-7769	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	409	-8.79	1.88	12	0.09	-410.00	1915.00	9870	20230306	-63.48	3570	20240305	0.98	4400	-18.07	20240115	3570	0.98	20240305	9870	-63.48	20230306	3570	0.98	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
152	20240305	100917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3610	5	2	0.14	29170785	8116	14.95	3605	3660	3570	4685	2525	3605	3594.23	1.03	0	-6395	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	410	-8.80	1.89	12	0.07	-410.00	1915.00	9870	20230306	-63.42	3570	20240305	1.12	4400	-17.95	20240115	3570	1.12	20240305	9870	-63.42	20230306	3570	1.12	20240305	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
153	20240305	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	10	2	0.28	4160640	1145	2.11	3605	3660	3600	4685	2525	3605	3633.87	1.03	0	-723	3648	3626	3603	3581	3558	3615	3570	57	1080	500	2230	5	1	11343912	410	-8.82	1.89	12	0.01	-410.00	1915.00	9870	20230306	-63.37	3580	20240304	0.98	4400	-17.84	20240115	3580	0.98	20240304	9870	-63.37	20230306	3580	0.98	20240304	0.90	N	291810	500	56 억		117271	N	N	0	N	00	N
154	20240304	160918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3605	-20	5	-0.55	192735000	53678	180.98	3625	3625	3580	4710	2540	3625	3590.58	1.02	0	1896	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	409	-8.79	1.88	12	0.47	-410.00	1915.00	9960	20230224	-63.81	3580	20240304	0.70	4400	-18.07	20240115	3580	0.70	20240304	9870	-63.48	20230306	3580	0.70	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
155	20240304	150913	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-25	5	-0.69	181257095	50486	170.22	3625	3625	3580	4710	2540	3625	3590.24	1.02	0	2028	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.78	1.88	12	0.45	-410.00	1915.00	9960	20230224	-63.86	3580	20240304	0.56	4400	-18.18	20240115	3580	0.56	20240304	9870	-63.53	20230306	3580	0.56	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
156	20240304	140841	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-25	5	-0.69	151253135	42141	142.08	3625	3625	3580	4710	2540	3625	3589.22	1.02	0	2998	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.78	1.88	12	0.37	-410.00	1915.00	9960	20230224	-63.86	3580	20240304	0.56	4400	-18.18	20240115	3580	0.56	20240304	9870	-63.53	20230306	3580	0.56	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
157	20240304	130908	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3595	-30	5	-0.83	148384040	41343	139.39	3625	3625	3580	4710	2540	3625	3589.10	1.02	0	2966	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.77	1.88	12	0.36	-410.00	1915.00	9960	20230224	-63.91	3580	20240304	0.42	4400	-18.30	20240115	3580	0.42	20240304	9870	-63.58	20230306	3580	0.42	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
158	20240304	120843	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	-25	5	-0.69	142050750	39578	133.44	3625	3625	3580	4710	2540	3625	3589.13	1.02	0	3284	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.78	1.88	12	0.35	-410.00	1915.00	9960	20230224	-63.86	3580	20240304	0.56	4400	-18.18	20240115	3580	0.56	20240304	9870	-63.53	20230306	3580	0.56	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
159	20240304	110901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3595	-30	5	-0.83	119707525	33344	112.42	3625	3625	3580	4710	2540	3625	3590.08	1.02	0	4615	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.77	1.88	12	0.29	-410.00	1915.00	9960	20230224	-63.91	3580	20240304	0.42	4400	-18.30	20240115	3580	0.42	20240304	9870	-63.58	20230306	3580	0.42	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
160	20240304	100902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3590	-35	5	-0.97	99192415	27627	93.15	3625	3625	3580	4710	2540	3625	3590.42	1.02	0	6164	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	407	-8.76	1.87	12	0.24	-410.00	1915.00	9960	20230224	-63.96	3580	20240304	0.28	4400	-18.41	20240115	3580	0.28	20240304	9870	-63.63	20230306	3580	0.28	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N
161	20240304	090902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3595	-30	5	-0.83	12917440	3592	12.11	3625	3625	3590	4710	2540	3625	3596.17	1.02	0	-2091	3758	3691	3648	3581	3538	3670	3560	57	1085	500	2240	5	1	11343912	408	-8.77	1.88	12	0.03	-410.00	1915.00	9960	20230224	-63.91	3590	20240304	0.14	4400	-18.30	20240115	3590	0.14	20240304	9870	-63.58	20230306	3590	0.14	20240304	0.91	N	291810	500	56 억		115375	N	N	0	N	00	N