KissMeData/357880/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	161157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4760	-410	5	-7.93	1178572475	240326	288.32	5130	5180	4760	6720	3620	5170	4904.32	0.30	0	-26862	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	497	-113.33	1.47	12	2.30	-42.00	3236.00	11420	20230324	-58.32	4760	20240329	0.00	6980	-31.81	20240126	4760	0.00	20240329	10650	-55.31	20230329	4760	0.00	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
3	20240329	151158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4765	-405	5	-7.83	1130228010	230183	276.15	5130	5180	4765	6720	3620	5170	4910.13	0.30	0	-26951	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	498	-113.45	1.47	12	2.20	-42.00	3236.00	11420	20230324	-58.27	4765	20240329	0.00	6980	-31.73	20240126	4765	0.00	20240329	10650	-55.26	20230329	4765	0.00	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
4	20240329	141153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4865	-305	5	-5.90	899568180	182386	218.81	5130	5180	4795	6720	3620	5170	4932.22	0.30	0	-20927	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	508	-115.83	1.50	12	1.75	-42.00	3236.00	11420	20230324	-57.40	4795	20240329	1.46	6980	-30.30	20240126	4795	1.46	20240329	10650	-54.32	20230329	4795	1.46	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
5	20240329	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4870	-300	5	-5.80	800501890	161986	194.34	5130	5180	4795	6720	3620	5170	4941.80	0.30	0	-17931	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	509	-115.95	1.50	12	1.55	-42.00	3236.00	11420	20230324	-57.36	4795	20240329	1.56	6980	-30.23	20240126	4795	1.56	20240329	10650	-54.27	20230329	4795	1.56	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
6	20240329	121147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4855	-315	5	-6.09	710505835	143484	172.14	5130	5180	4795	6720	3620	5170	4951.81	0.30	0	-16397	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	507	-115.60	1.50	12	1.37	-42.00	3236.00	11420	20230324	-57.49	4795	20240329	1.25	6980	-30.44	20240126	4795	1.25	20240329	10650	-54.41	20230329	4795	1.25	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
7	20240329	111132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4885	-285	5	-5.51	475429410	95116	114.11	5130	5180	4875	6720	3620	5170	4998.42	0.30	0	-8036	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	5	1	10443956	510	-116.31	1.51	12	0.91	-42.00	3236.00	11420	20230324	-57.22	4875	20240329	0.21	6980	-30.01	20240126	4875	0.21	20240329	10650	-54.13	20230329	4875	0.21	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
8	20240329	101133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5000	-170	5	-3.29	256349405	50855	61.01	5130	5180	4990	6720	3620	5170	5040.79	0.30	0	6140	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	10	1	10443956	522	-119.05	1.55	12	0.49	-42.00	3236.00	11420	20230324	-56.22	4990	20240329	0.20	6980	-28.37	20240126	4990	0.20	20240329	10650	-53.05	20230329	4990	0.20	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
9	20240329	091133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5120	-50	5	-0.97	33997470	6658	7.99	5130	5180	5060	6720	3620	5170	5106.26	0.30	0	-3423	5323	5246	5153	5076	4983	5285	5115	52	1550	500	3300	10	1	10443956	535	-121.90	1.58	12	0.06	-42.00	3236.00	11420	20230324	-55.17	5060	20240329	1.19	6980	-26.65	20240126	5060	1.19	20240329	10650	-51.92	20230329	5060	1.19	20240329	3.06	N	357880	500	52 억		31376	N	N	0	N	00	N
10	20240328	161141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	422129030	82314	411.71	5160	5230	5060	6760	3640	5200	5128.28	0.38	0	-8086	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	540	-123.10	1.60	12	0.79	-42.00	3236.00	11420	20230324	-54.73	5060	20240328	2.17	6980	-25.93	20240126	5060	2.17	20240328	10920	-52.66	20230328	5060	2.17	20240328	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
11	20240328	151142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5110	-90	5	-1.73	404551710	78895	394.61	5160	5230	5060	6760	3640	5200	5127.72	0.38	0	-7606	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	534	-121.67	1.58	12	0.76	-42.00	3236.00	11420	20230324	-55.25	5060	20240328	0.99	6980	-26.79	20240126	5060	0.99	20240328	10920	-53.21	20230328	5060	0.99	20240328	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
12	20240328	141128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5140	-60	5	-1.15	344647340	67143	335.83	5160	5230	5060	6760	3640	5200	5133.03	0.38	0	-6808	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	537	-122.38	1.59	12	0.64	-42.00	3236.00	11420	20230324	-54.99	5060	20240328	1.58	6980	-26.36	20240126	5060	1.58	20240328	10920	-52.93	20230328	5060	1.58	20240328	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
13	20240328	131128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5080	-120	5	-2.31	188463920	36780	183.96	5160	5230	5070	6760	3640	5200	5124.09	0.38	0	-4126	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	531	-120.95	1.57	12	0.35	-42.00	3236.00	11420	20230324	-55.52	5070	20240328	0.20	6980	-27.22	20240126	5070	0.20	20240328	10920	-53.48	20230328	5070	0.20	20240328	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
14	20240328	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-80	5	-1.54	112041890	21794	109.01	5160	5230	5100	6760	3640	5200	5140.95	0.38	0	-4235	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	535	-121.90	1.58	12	0.21	-42.00	3236.00	11420	20230324	-55.17	5090	20240320	0.59	6980	-26.65	20240126	5090	0.59	20240320	10920	-53.11	20230328	5090	0.59	20240320	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
15	20240328	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-40	5	-0.77	46565480	9015	45.09	5160	5230	5130	6760	3640	5200	5165.33	0.38	0	-608	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	539	-122.86	1.59	12	0.09	-42.00	3236.00	11420	20230324	-54.82	5090	20240320	1.38	6980	-26.07	20240126	5090	1.38	20240320	10920	-52.75	20230328	5090	1.38	20240320	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
16	20240328	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	22086950	4271	21.36	5160	5230	5130	6760	3640	5200	5171.38	0.38	0	-758	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	538	-122.62	1.59	12	0.04	-42.00	3236.00	11420	20230324	-54.90	5090	20240320	1.18	6980	-26.22	20240126	5090	1.18	20240320	10920	-52.84	20230328	5090	1.18	20240320	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
17	20240328	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	3022150	584	2.92	5160	5230	5160	6760	3640	5200	5174.91	0.38	0	-52	5313	5256	5223	5166	5133	5240	5150	52	1560	500	3320	10	1	10443956	540	-123.10	1.60	12	0.01	-42.00	3236.00	11420	20230324	-54.73	5090	20240320	1.57	6980	-25.93	20240126	5090	1.57	20240320	10920	-52.66	20230328	5090	1.57	20240320	3.05	N	357880	500	52 억		39666	N	N	0	N	00	N
18	20240327	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	98907470	18948	67.88	5260	5280	5190	6830	3690	5260	5219.95	0.37	0	1449	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	543	-123.81	1.61	12	0.18	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	11200	-53.57	20230327	5090	2.16	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
19	20240327	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	89826860	17200	61.62	5260	5280	5200	6830	3690	5260	5222.49	0.37	0	959	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	543	-123.81	1.61	12	0.16	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	11200	-53.57	20230327	5090	2.16	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
20	20240327	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	75799520	14507	51.97	5260	5280	5200	6830	3690	5260	5225.03	0.37	0	959	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	546	-124.52	1.62	12	0.14	-42.00	3236.00	12090	20230322	-56.74	5090	20240320	2.75	6980	-25.07	20240126	5090	2.75	20240320	11200	-53.30	20230327	5090	2.75	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
21	20240327	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	71683070	13716	49.14	5260	5280	5200	6830	3690	5260	5226.24	0.37	0	909	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	546	-124.52	1.62	12	0.13	-42.00	3236.00	12090	20230322	-56.74	5090	20240320	2.75	6980	-25.07	20240126	5090	2.75	20240320	11200	-53.30	20230327	5090	2.75	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
22	20240327	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	59557370	11391	40.81	5260	5280	5200	6830	3690	5260	5228.46	0.37	0	909	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	546	-124.52	1.62	12	0.11	-42.00	3236.00	12090	20230322	-56.74	5090	20240320	2.75	6980	-25.07	20240126	5090	2.75	20240320	11200	-53.30	20230327	5090	2.75	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
23	20240327	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	52830330	10103	36.20	5260	5280	5200	6830	3690	5260	5229.17	0.37	0	1503	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	548	-125.00	1.62	12	0.10	-42.00	3236.00	12090	20230322	-56.58	5090	20240320	3.14	6980	-24.79	20240126	5090	3.14	20240320	11200	-53.12	20230327	5090	3.14	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
24	20240327	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-20	5	-0.38	41978310	8029	28.77	5260	5280	5200	6830	3690	5260	5228.34	0.37	0	2013	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	547	-124.76	1.62	12	0.08	-42.00	3236.00	12090	20230322	-56.66	5090	20240320	2.95	6980	-24.93	20240126	5090	2.95	20240320	11200	-53.21	20230327	5090	2.95	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
25	20240327	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	6145330	1173	4.20	5260	5280	5230	6830	3690	5260	5238.99	0.37	0	-1	5360	5310	5220	5170	5080	5335	5195	52	1570	500	3360	10	1	10443956	551	-125.71	1.63	12	0.01	-42.00	3236.00	12090	20230322	-56.33	5090	20240320	3.73	6980	-24.36	20240126	5090	3.73	20240320	11200	-52.86	20230327	5090	3.73	20240320	3.05	N	357880	500	52 억		38217	N	N	0	N	00	N
26	20240326	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	70	2	1.35	144543370	27776	97.84	5130	5270	5130	6740	3640	5190	5203.89	0.32	0	5003	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	549	-125.24	1.63	12	0.27	-42.00	3236.00	12090	20230322	-56.49	5090	20240320	3.34	6980	-24.64	20240126	5090	3.34	20240320	11200	-53.04	20230327	5090	3.34	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
27	20240326	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	60	2	1.16	138666920	26658	93.91	5130	5270	5130	6740	3640	5190	5201.70	0.32	0	5004	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	548	-125.00	1.62	12	0.26	-42.00	3236.00	12090	20230322	-56.58	5090	20240320	3.14	6980	-24.79	20240126	5090	3.14	20240320	11200	-53.12	20230327	5090	3.14	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
28	20240326	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	10	2	0.19	93495210	18029	63.51	5130	5240	5130	6740	3640	5190	5185.82	0.32	0	2428	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	543	-123.81	1.61	12	0.17	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	11200	-53.57	20230327	5090	2.16	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
29	20240326	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	30	2	0.58	88924040	17149	60.41	5130	5240	5130	6740	3640	5190	5185.38	0.32	0	2428	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	545	-124.29	1.61	12	0.16	-42.00	3236.00	12090	20230322	-56.82	5090	20240320	2.55	6980	-25.21	20240126	5090	2.55	20240320	11200	-53.39	20230327	5090	2.55	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
30	20240326	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	80666690	15559	54.81	5130	5240	5130	6740	3640	5190	5184.57	0.32	0	2433	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	542	-123.57	1.60	12	0.15	-42.00	3236.00	12090	20230322	-57.07	5090	20240320	1.96	6980	-25.64	20240126	5090	1.96	20240320	11200	-53.66	20230327	5090	1.96	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
31	20240326	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	70924760	13682	48.20	5130	5240	5130	6740	3640	5190	5183.80	0.32	0	1639	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	542	-123.57	1.60	12	0.13	-42.00	3236.00	12090	20230322	-57.07	5090	20240320	1.96	6980	-25.64	20240126	5090	1.96	20240320	11200	-53.66	20230327	5090	1.96	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
32	20240326	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-10	5	-0.19	52152530	10073	35.48	5130	5240	5130	6740	3640	5190	5177.46	0.32	0	2085	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	541	-123.33	1.60	12	0.10	-42.00	3236.00	12090	20230322	-57.15	5090	20240320	1.77	6980	-25.79	20240126	5090	1.77	20240320	11200	-53.75	20230327	5090	1.77	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
33	20240326	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-10	5	-0.19	23101970	4478	15.77	5130	5200	5130	6740	3640	5190	5158.99	0.32	0	-367	5336	5262	5226	5152	5116	5245	5135	52	1550	500	3320	10	1	10443956	541	-123.33	1.60	12	0.04	-42.00	3236.00	12090	20230322	-57.15	5090	20240320	1.77	6980	-25.79	20240126	5090	1.77	20240320	11200	-53.75	20230327	5090	1.77	20240320	3.06	N	357880	500	52 억		33214	N	N	0	N	00	N
34	20240325	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-70	5	-1.33	148713930	28380	59.03	5250	5300	5190	6830	3690	5260	5240.10	0.38	0	-6380	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	542	-123.57	1.60	12	0.27	-42.00	3236.00	12090	20230322	-57.07	5090	20240320	1.96	6980	-25.64	20240126	5090	1.96	20240320	11200	-53.66	20230327	5090	1.96	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
35	20240325	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	146871060	28025	58.29	5250	5300	5190	6830	3690	5260	5240.72	0.38	0	-6378	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	543	-123.81	1.61	12	0.27	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	11200	-53.57	20230327	5090	2.16	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
36	20240325	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	109041420	20764	43.19	5250	5300	5210	6830	3690	5260	5251.47	0.38	0	-1900	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	546	-124.52	1.62	12	0.20	-42.00	3236.00	12090	20230322	-56.74	5090	20240320	2.75	6980	-25.07	20240126	5090	2.75	20240320	11200	-53.30	20230327	5090	2.75	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
37	20240325	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-40	5	-0.76	101987370	19416	40.38	5250	5300	5210	6830	3690	5260	5252.75	0.38	0	-1900	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	545	-124.29	1.61	12	0.19	-42.00	3236.00	12090	20230322	-56.82	5090	20240320	2.55	6980	-25.21	20240126	5090	2.55	20240320	11200	-53.39	20230327	5090	2.55	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
38	20240325	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-20	5	-0.38	88207820	16780	34.90	5250	5300	5210	6830	3690	5260	5256.72	0.38	0	-1899	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	547	-124.76	1.62	12	0.16	-42.00	3236.00	12090	20230322	-56.66	5090	20240320	2.95	6980	-24.93	20240126	5090	2.95	20240320	11200	-53.21	20230327	5090	2.95	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
39	20240325	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	76338430	14521	30.20	5250	5300	5210	6830	3690	5260	5257.11	0.38	0	-1059	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	548	-125.00	1.62	12	0.14	-42.00	3236.00	12090	20230322	-56.58	5090	20240320	3.14	6980	-24.79	20240126	5090	3.14	20240320	11200	-53.12	20230327	5090	3.14	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
40	20240325	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	55293090	10524	21.89	5250	5300	5210	6830	3690	5260	5254.00	0.38	0	-877	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	550	-125.48	1.63	12	0.10	-42.00	3236.00	12090	20230322	-56.41	5090	20240320	3.54	6980	-24.50	20240126	5090	3.54	20240320	11200	-52.95	20230327	5090	3.54	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
41	20240325	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-20	5	-0.38	9345490	1783	3.71	5250	5250	5210	6830	3690	5260	5241.44	0.38	0	-21	5446	5352	5226	5132	5006	5400	5180	52	1570	500	3360	10	1	10443956	547	-124.76	1.62	12	0.02	-42.00	3236.00	12090	20230322	-56.66	5090	20240320	2.95	6980	-24.93	20240126	5090	2.95	20240320	11200	-53.21	20230327	5090	2.95	20240320	3.07	N	357880	500	52 억		39594	N	N	0	N	00	N
42	20240322	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	80	2	1.54	249970510	47878	105.75	5170	5320	5100	6730	3630	5180	5220.99	0.34	0	4283	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	549	-125.24	1.63	12	0.46	-42.00	3236.00	12090	20230322	-56.49	5090	20240320	3.34	6980	-24.64	20240126	5090	3.34	20240320	12090	-56.49	20230322	5090	3.34	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
43	20240322	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	70	2	1.35	246668940	47250	104.37	5170	5320	5100	6730	3630	5180	5220.51	0.34	0	4223	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	548	-125.00	1.62	12	0.45	-42.00	3236.00	12090	20230322	-56.58	5090	20240320	3.14	6980	-24.79	20240126	5090	3.14	20240320	12090	-56.58	20230322	5090	3.14	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
44	20240322	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	100	2	1.93	230323690	44140	97.50	5170	5320	5100	6730	3630	5180	5218.03	0.34	0	4427	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	551	-125.71	1.63	12	0.42	-42.00	3236.00	12090	20230322	-56.33	5090	20240320	3.73	6980	-24.36	20240126	5090	3.73	20240320	12090	-56.33	20230322	5090	3.73	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
45	20240322	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	80	2	1.54	186314870	35812	79.10	5170	5300	5100	6730	3630	5180	5202.58	0.34	0	3762	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	549	-125.24	1.63	12	0.34	-42.00	3236.00	12090	20230322	-56.49	5090	20240320	3.34	6980	-24.64	20240126	5090	3.34	20240320	12090	-56.49	20230322	5090	3.34	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
46	20240322	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	40	2	0.77	174900840	33631	74.28	5170	5300	5100	6730	3630	5180	5200.58	0.34	0	3762	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	545	-124.29	1.61	12	0.32	-42.00	3236.00	12090	20230322	-56.82	5090	20240320	2.55	6980	-25.21	20240126	5090	2.55	20240320	12090	-56.82	20230322	5090	2.55	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
47	20240322	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	40	2	0.77	165491300	31836	70.32	5170	5300	5100	6730	3630	5180	5198.24	0.34	0	3877	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	545	-124.29	1.61	12	0.30	-42.00	3236.00	12090	20230322	-56.82	5090	20240320	2.55	6980	-25.21	20240126	5090	2.55	20240320	12090	-56.82	20230322	5090	2.55	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
48	20240322	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	20	2	0.39	87371060	16958	37.46	5170	5200	5100	6730	3630	5180	5152.20	0.34	0	1186	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	543	-123.81	1.61	12	0.16	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	12090	-56.99	20230322	5090	2.16	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
49	20240322	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	29572540	5721	12.64	5170	5180	5140	6730	3630	5180	5169.12	0.34	0	187	5273	5226	5193	5146	5113	5250	5170	52	1550	500	3310	10	1	10443956	537	-122.38	1.59	12	0.05	-42.00	3236.00	12090	20230322	-57.49	5090	20240320	0.98	6980	-26.36	20240126	5090	0.98	20240320	12090	-57.49	20230322	5090	0.98	20240320	3.06	N	357880	500	52 억		35591	N	N	0	N	00	N
50	20240321	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	215293970	41423	34.13	5160	5240	5160	6760	3640	5200	5197.65	0.33	0	1359	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	541	-123.33	1.60	12	0.40	-42.00	3236.00	12090	20230322	-57.15	5090	20240320	1.77	6980	-25.79	20240126	5090	1.77	20240320	12090	-57.15	20230322	5090	1.77	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
51	20240321	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-40	5	-0.77	201908370	38836	32.00	5160	5240	5160	6760	3640	5200	5199.00	0.33	0	1832	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	539	-122.86	1.59	12	0.37	-42.00	3236.00	12090	20230322	-57.32	5090	20240320	1.38	6980	-26.07	20240126	5090	1.38	20240320	12090	-57.32	20230322	5090	1.38	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
52	20240321	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	20	2	0.38	156201130	30008	24.73	5160	5240	5160	6760	3640	5200	5205.32	0.33	0	254	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	545	-124.29	1.61	12	0.29	-42.00	3236.00	12090	20230322	-56.82	5090	20240320	2.55	6980	-25.21	20240126	5090	2.55	20240320	12090	-56.82	20230322	5090	2.55	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
53	20240321	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	121918640	23441	19.32	5160	5240	5160	6760	3640	5200	5201.09	0.33	0	925	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	542	-123.57	1.60	12	0.22	-42.00	3236.00	12090	20230322	-57.07	5090	20240320	1.96	6980	-25.64	20240126	5090	1.96	20240320	12090	-57.07	20230322	5090	1.96	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
54	20240321	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	96564230	18579	15.31	5160	5240	5160	6760	3640	5200	5197.49	0.33	0	958	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	541	-123.33	1.60	12	0.18	-42.00	3236.00	12090	20230322	-57.15	5090	20240320	1.77	6980	-25.79	20240126	5090	1.77	20240320	12090	-57.15	20230322	5090	1.77	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
55	20240321	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	0	3	0.00	72322340	13914	11.47	5160	5240	5160	6760	3640	5200	5197.81	0.33	0	958	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	543	-123.81	1.61	12	0.13	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	12090	-56.99	20230322	5090	2.16	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
56	20240321	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	50703180	9765	8.05	5160	5240	5160	6760	3640	5200	5192.31	0.33	0	2242	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	542	-123.57	1.60	12	0.09	-42.00	3236.00	12090	20230322	-57.07	5090	20240320	1.96	6980	-25.64	20240126	5090	1.96	20240320	12090	-57.07	20230322	5090	1.96	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
57	20240321	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	10	2	0.19	16110760	3108	2.56	5160	5240	5160	6760	3640	5200	5183.48	0.33	0	76	5553	5376	5233	5056	4913	5305	4985	52	1560	500	3320	10	1	10443956	544	-124.05	1.61	12	0.03	-42.00	3236.00	12090	20230322	-56.91	5090	20240320	2.36	6980	-25.36	20240126	5090	2.36	20240320	12090	-56.91	20230322	5090	2.36	20240320	3.07	N	357880	500	52 억		34232	N	N	0	N	00	N
58	20240320	161151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5200	-180	5	-3.35	633594090	120628	336.37	5380	5410	5090	6990	3770	5380	5252.53	0.47	0	-14971	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	543	-123.81	1.61	12	1.16	-42.00	3236.00	12090	20230322	-56.99	5090	20240320	2.16	6980	-25.50	20240126	5090	2.16	20240320	12090	-56.99	20230322	5090	2.16	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
59	20240320	151156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5160	-220	5	-4.09	615586930	117146	326.66	5380	5410	5090	6990	3770	5380	5254.87	0.47	0	-15525	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	539	-122.86	1.59	12	1.12	-42.00	3236.00	12090	20230322	-57.32	5090	20240320	1.38	6980	-26.07	20240126	5090	1.38	20240320	12090	-57.32	20230322	5090	1.38	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
60	20240320	141201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5230	-150	5	-2.79	413905200	77940	217.33	5380	5410	5220	6990	3770	5380	5310.56	0.47	0	-5756	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	546	-124.52	1.62	12	0.75	-42.00	3236.00	12090	20230322	-56.74	5220	20240320	0.19	6980	-25.07	20240126	5220	0.19	20240320	12090	-56.74	20230322	5220	0.19	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
61	20240320	131202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5240	-140	5	-2.60	359424640	67520	188.28	5380	5410	5240	6990	3770	5380	5323.23	0.47	0	-5691	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	547	-124.76	1.62	12	0.65	-42.00	3236.00	12090	20230322	-56.66	5240	20240320	0.00	6980	-24.93	20240126	5240	0.00	20240320	12090	-56.66	20230322	5240	0.00	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
62	20240320	121153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5300	-80	5	-1.49	293749450	55045	153.49	5380	5410	5270	6990	3770	5380	5336.53	0.47	0	-5416	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	554	-126.19	1.64	12	0.53	-42.00	3236.00	12090	20230322	-56.16	5270	20240320	0.57	6980	-24.07	20240126	5270	0.57	20240320	12090	-56.16	20230322	5270	0.57	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
63	20240320	111155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5340	-40	5	-0.74	191727530	35831	99.91	5380	5410	5320	6990	3770	5380	5350.88	0.47	0	-1999	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	558	-127.14	1.65	12	0.34	-42.00	3236.00	12090	20230322	-55.83	5320	20240320	0.38	6980	-23.50	20240126	5320	0.38	20240320	12090	-55.83	20230322	5320	0.38	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
64	20240320	101148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	0	3	0.00	140179760	26176	72.99	5380	5410	5320	6990	3770	5380	5355.28	0.47	0	-626	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	562	-128.10	1.66	12	0.25	-42.00	3236.00	12090	20230322	-55.50	5320	20240320	1.13	6980	-22.92	20240126	5320	1.13	20240320	12090	-55.50	20230322	5320	1.13	20240320	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
65	20240320	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	0	3	0.00	12530420	2328	6.49	5380	5400	5380	6990	3770	5380	5382.48	0.47	0	-172	5540	5460	5410	5330	5280	5435	5305	52	1610	500	3440	10	1	10443956	562	-128.10	1.66	12	0.02	-42.00	3236.00	12090	20230322	-55.50	5320	20240307	1.13	6980	-22.92	20240126	5320	1.13	20240307	12090	-55.50	20230322	5320	1.13	20240307	3.08	N	357880	500	52 억		48975	N	N	0	N	00	N
66	20240319	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-20	5	-0.37	193014580	35782	141.90	5490	5490	5360	7020	3780	5400	5394.21	0.61	0	-14666	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	562	-128.10	1.66	12	0.34	-42.00	3236.00	12090	20230322	-55.50	5320	20240307	1.13	6980	-22.92	20240126	5320	1.13	20240307	12090	-55.50	20230322	5320	1.13	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
67	20240319	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-20	5	-0.37	187038290	34670	137.49	5490	5490	5360	7020	3780	5400	5394.82	0.61	0	-14646	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	562	-128.10	1.66	12	0.33	-42.00	3236.00	12090	20230322	-55.50	5320	20240307	1.13	6980	-22.92	20240126	5320	1.13	20240307	12090	-55.50	20230322	5320	1.13	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
68	20240319	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-10	5	-0.19	162634020	30136	119.51	5490	5490	5360	7020	3780	5400	5396.67	0.61	0	-13719	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	563	-128.33	1.67	12	0.29	-42.00	3236.00	12090	20230322	-55.42	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12090	-55.42	20230322	5320	1.32	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
69	20240319	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	0	3	0.00	157531020	29188	115.75	5490	5490	5360	7020	3780	5400	5397.12	0.61	0	-13719	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	564	-128.57	1.67	12	0.28	-42.00	3236.00	12090	20230322	-55.33	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
70	20240319	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-20	5	-0.37	104679670	19358	76.77	5490	5490	5370	7020	3780	5400	5407.57	0.61	0	-6529	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	562	-128.10	1.66	12	0.19	-42.00	3236.00	12090	20230322	-55.50	5320	20240307	1.13	6980	-22.92	20240126	5320	1.13	20240307	12090	-55.50	20230322	5320	1.13	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
71	20240319	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-10	5	-0.19	91702610	16950	67.22	5490	5490	5370	7020	3780	5400	5410.18	0.61	0	-6518	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	563	-128.33	1.67	12	0.16	-42.00	3236.00	12090	20230322	-55.42	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12090	-55.42	20230322	5320	1.32	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
72	20240319	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	30	2	0.56	72087940	13318	52.81	5490	5490	5370	7020	3780	5400	5412.82	0.61	0	-6145	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	567	-129.29	1.68	12	0.13	-42.00	3236.00	12090	20230322	-55.09	5320	20240307	2.07	6980	-22.21	20240126	5320	2.07	20240307	12090	-55.09	20230322	5320	2.07	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
73	20240319	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	30	2	0.56	15018880	2755	10.93	5490	5490	5410	7020	3780	5400	5451.50	0.61	0	-885	5500	5450	5420	5370	5340	5435	5355	52	1620	500	3450	10	1	10443956	567	-129.29	1.68	12	0.03	-42.00	3236.00	12090	20230322	-55.09	5320	20240307	2.07	6980	-22.21	20240126	5320	2.07	20240307	12090	-55.09	20230322	5320	2.07	20240307	3.07	N	357880	500	52 억		63641	N	N	0	N	00	N
74	20240318	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-90	5	-1.64	136402220	25217	64.05	5430	5470	5390	7130	3850	5490	5409.13	0.64	0	-3665	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	564	-128.57	1.67	12	0.24	-42.00	3236.00	12090	20230322	-55.33	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
75	20240318	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-90	5	-1.64	125827700	23259	59.07	5430	5470	5390	7130	3850	5490	5409.85	0.64	0	-3693	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	564	-128.57	1.67	12	0.22	-42.00	3236.00	12090	20230322	-55.33	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
76	20240318	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-80	5	-1.46	112942140	20874	53.02	5430	5470	5390	7130	3850	5490	5410.66	0.64	0	-3180	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	565	-128.81	1.67	12	0.20	-42.00	3236.00	12090	20230322	-55.25	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
77	20240318	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-70	5	-1.28	98852910	18271	46.40	5430	5470	5390	7130	3850	5490	5410.37	0.64	0	-2442	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	566	-129.05	1.67	12	0.17	-42.00	3236.00	12090	20230322	-55.17	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12090	-55.17	20230322	5320	1.88	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
78	20240318	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-80	5	-1.46	85953810	15884	40.34	5430	5470	5390	7130	3850	5490	5411.35	0.64	0	-2366	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	565	-128.81	1.67	12	0.15	-42.00	3236.00	12090	20230322	-55.25	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
79	20240318	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-100	5	-1.82	70808110	13082	33.23	5430	5470	5390	7130	3850	5490	5412.64	0.64	0	-2021	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	563	-128.33	1.67	12	0.13	-42.00	3236.00	12090	20230322	-55.42	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12090	-55.42	20230322	5320	1.32	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
80	20240318	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-80	5	-1.46	45515550	8397	21.33	5430	5470	5400	7130	3850	5490	5420.45	0.64	0	-11	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	565	-128.81	1.67	12	0.08	-42.00	3236.00	12090	20230322	-55.25	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
81	20240318	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-70	5	-1.28	4884490	898	2.28	5430	5470	5410	7130	3850	5490	5439.30	0.64	0	-187	5603	5546	5463	5406	5323	5505	5365	52	1640	500	3510	10	1	10443956	566	-129.05	1.67	12	0.01	-42.00	3236.00	12090	20230322	-55.17	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12090	-55.17	20230322	5320	1.88	20240307	3.06	N	357880	500	52 억		67304	N	N	0	N	00	N
82	20240315	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	213027640	39271	142.50	5500	5520	5380	7150	3850	5500	5424.54	0.63	0	1180	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	573	-130.71	1.70	12	0.38	-42.00	3236.00	12090	20230322	-54.59	5320	20240307	3.20	6980	-21.35	20240126	5320	3.20	20240307	12090	-54.59	20230322	5320	3.20	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
83	20240315	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	190956470	35207	127.75	5500	5520	5380	7150	3850	5500	5423.82	0.63	0	1708	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	564	-128.57	1.67	12	0.34	-42.00	3236.00	12090	20230322	-55.33	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
84	20240315	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	169193660	31171	113.11	5500	5520	5380	7150	3850	5500	5427.92	0.63	0	2442	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	563	-128.33	1.67	12	0.30	-42.00	3236.00	12090	20230322	-55.42	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12090	-55.42	20230322	5320	1.32	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
85	20240315	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-90	5	-1.64	129972850	23907	86.75	5500	5520	5390	7150	3850	5500	5436.60	0.63	0	4252	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	565	-128.81	1.67	12	0.23	-42.00	3236.00	12090	20230322	-55.25	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
86	20240315	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-60	5	-1.09	105222100	19337	70.17	5500	5520	5390	7150	3850	5500	5441.49	0.63	0	4599	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	568	-129.52	1.68	12	0.19	-42.00	3236.00	12090	20230322	-55.00	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
87	20240315	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-40	5	-0.73	83503660	15347	55.69	5500	5520	5390	7150	3850	5500	5441.04	0.63	0	4379	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	570	-130.00	1.69	12	0.15	-42.00	3236.00	12090	20230322	-54.84	5320	20240307	2.63	6980	-21.78	20240126	5320	2.63	20240307	12090	-54.84	20230322	5320	2.63	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
88	20240315	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-60	5	-1.09	53480110	9842	35.71	5500	5520	5390	7150	3850	5500	5433.87	0.63	0	1892	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	568	-129.52	1.68	12	0.09	-42.00	3236.00	12090	20230322	-55.00	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
89	20240315	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-90	5	-1.64	13094340	2412	8.75	5500	5520	5390	7150	3850	5500	5428.83	0.63	0	-262	5606	5552	5466	5412	5326	5580	5440	52	1650	500	3520	10	1	10443956	565	-128.81	1.67	12	0.02	-42.00	3236.00	12090	20230322	-55.25	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	3.05	N	357880	500	52 억		66124	N	N	0	N	00	N
90	20240314	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	60	2	1.10	149041820	27348	78.29	5450	5520	5380	7070	3810	5440	5449.83	0.63	0	-17	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	574	-130.95	1.70	12	0.26	-42.00	3236.00	12160	20230309	-54.77	5320	20240307	3.38	6980	-21.20	20240126	5320	3.38	20240307	12090	-54.51	20230322	5320	3.38	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
91	20240314	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	30	2	0.55	134446700	24689	70.68	5450	5520	5380	7070	3810	5440	5445.61	0.63	0	-407	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	571	-130.24	1.69	12	0.24	-42.00	3236.00	12160	20230309	-55.02	5320	20240307	2.82	6980	-21.63	20240126	5320	2.82	20240307	12090	-54.76	20230322	5320	2.82	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
92	20240314	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	60	2	1.10	115589930	21252	60.84	5450	5510	5380	7070	3810	5440	5439.01	0.63	0	-531	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	574	-130.95	1.70	12	0.20	-42.00	3236.00	12160	20230309	-54.77	5320	20240307	3.38	6980	-21.20	20240126	5320	3.38	20240307	12090	-54.51	20230322	5320	3.38	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
93	20240314	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	20	2	0.37	106740790	19639	56.22	5450	5500	5380	7070	3810	5440	5435.14	0.63	0	-1482	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	570	-130.00	1.69	12	0.19	-42.00	3236.00	12160	20230309	-55.10	5320	20240307	2.63	6980	-21.78	20240126	5320	2.63	20240307	12090	-54.84	20230322	5320	2.63	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
94	20240314	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	10	2	0.18	81528230	15034	43.04	5450	5470	5380	7070	3810	5440	5422.92	0.63	0	-1086	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	569	-129.76	1.68	12	0.14	-42.00	3236.00	12160	20230309	-55.18	5320	20240307	2.44	6980	-21.92	20240126	5320	2.44	20240307	12090	-54.92	20230322	5320	2.44	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
95	20240314	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	71612070	13207	37.81	5450	5470	5380	7070	3810	5440	5422.28	0.63	0	-973	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	568	-129.52	1.68	12	0.13	-42.00	3236.00	12160	20230309	-55.26	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
96	20240314	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	46120230	8483	24.29	5450	5470	5390	7070	3810	5440	5436.78	0.63	0	-483	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	568	-129.52	1.68	12	0.08	-42.00	3236.00	12160	20230309	-55.26	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
97	20240314	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	30	2	0.55	15067120	2764	7.91	5450	5470	5440	7070	3810	5440	5451.20	0.63	0	409	5586	5512	5456	5382	5326	5485	5355	52	1630	500	3480	10	1	10443956	571	-130.24	1.69	12	0.03	-42.00	3236.00	12160	20230309	-55.02	5320	20240307	2.82	6980	-21.63	20240126	5320	2.82	20240307	12090	-54.76	20230322	5320	2.82	20240307	3.04	N	357880	500	52 억		66141	N	N	0	N	00	N
98	20240313	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	189360040	34795	154.08	5450	5530	5400	7070	3810	5440	5442.16	0.65	0	-1827	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	568	-129.52	1.68	12	0.33	-42.00	3236.00	12340	20230308	-55.92	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
99	20240313	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-20	5	-0.37	175939780	32317	143.11	5450	5530	5400	7070	3810	5440	5444.19	0.65	0	-3261	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	566	-129.05	1.67	12	0.31	-42.00	3236.00	12340	20230308	-56.08	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12090	-55.17	20230322	5320	1.88	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
100	20240313	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	0	3	0.00	169676270	31165	138.01	5450	5530	5400	7070	3810	5440	5444.45	0.65	0	-3241	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	568	-129.52	1.68	12	0.30	-42.00	3236.00	12340	20230308	-55.92	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
101	20240313	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-30	5	-0.55	149210410	27379	121.24	5450	5530	5410	7070	3810	5440	5449.81	0.65	0	-398	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	565	-128.81	1.67	12	0.26	-42.00	3236.00	12340	20230308	-56.16	5320	20240307	1.69	6980	-22.49	20240126	5320	1.69	20240307	12090	-55.25	20230322	5320	1.69	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
102	20240313	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	30	2	0.55	114425120	20968	92.85	5450	5530	5410	7070	3810	5440	5457.13	0.65	0	4868	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	571	-130.24	1.69	12	0.20	-42.00	3236.00	12340	20230308	-55.67	5320	20240307	2.82	6980	-21.63	20240126	5320	2.82	20240307	12090	-54.76	20230322	5320	2.82	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
103	20240313	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	40	2	0.74	70302470	12861	56.95	5450	5530	5410	7070	3810	5440	5466.33	0.65	0	443	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	572	-130.48	1.69	12	0.12	-42.00	3236.00	12340	20230308	-55.59	5320	20240307	3.01	6980	-21.49	20240126	5320	3.01	20240307	12090	-54.67	20230322	5320	3.01	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
104	20240313	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	40	2	0.74	38239370	7000	31.00	5450	5530	5410	7070	3810	5440	5462.77	0.65	0	417	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	572	-130.48	1.69	12	0.07	-42.00	3236.00	12340	20230308	-55.59	5320	20240307	3.01	6980	-21.49	20240126	5320	3.01	20240307	12090	-54.67	20230322	5320	3.01	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
105	20240313	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	50	2	0.92	5587670	1014	4.49	5450	5530	5450	7070	3810	5440	5510.52	0.65	0	-685	5593	5516	5433	5356	5273	5475	5315	52	1630	500	3480	10	1	10443956	573	-130.71	1.70	12	0.01	-42.00	3236.00	12340	20230308	-55.51	5320	20240307	3.20	6980	-21.35	20240126	5320	3.20	20240307	12090	-54.59	20230322	5320	3.20	20240307	2.98	N	357880	500	52 억		67968	N	N	0	N	00	N
106	20240312	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-40	5	-0.73	121927220	22471	85.30	5450	5510	5350	7120	3840	5480	5425.98	0.66	0	-1223	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	568	-129.52	1.68	12	0.22	-42.00	3236.00	13480	20230307	-59.64	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
107	20240312	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-50	5	-0.91	108209310	19948	75.72	5450	5510	5350	7120	3840	5480	5424.57	0.66	0	-1223	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	567	-129.29	1.68	12	0.19	-42.00	3236.00	13480	20230307	-59.72	5320	20240307	2.07	6980	-22.21	20240126	5320	2.07	20240307	12090	-55.09	20230322	5320	2.07	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
108	20240312	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-30	5	-0.55	89291460	16461	62.48	5450	5510	5350	7120	3840	5480	5424.43	0.66	0	-1213	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	569	-129.76	1.68	12	0.16	-42.00	3236.00	13480	20230307	-59.57	5320	20240307	2.44	6980	-21.92	20240126	5320	2.44	20240307	12090	-54.92	20230322	5320	2.44	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
109	20240312	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-60	5	-1.09	66532940	12258	46.53	5450	5510	5350	7120	3840	5480	5427.72	0.66	0	-697	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	566	-129.05	1.67	12	0.12	-42.00	3236.00	13480	20230307	-59.79	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12090	-55.17	20230322	5320	1.88	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
110	20240312	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-50	5	-0.91	58465140	10773	40.89	5450	5510	5350	7120	3840	5480	5427.01	0.66	0	-358	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	567	-129.29	1.68	12	0.10	-42.00	3236.00	13480	20230307	-59.72	5320	20240307	2.07	6980	-22.21	20240126	5320	2.07	20240307	12090	-55.09	20230322	5320	2.07	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
111	20240312	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-10	5	-0.18	53613490	9882	37.51	5450	5510	5350	7120	3840	5480	5425.37	0.66	0	-26	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	571	-130.24	1.69	12	0.09	-42.00	3236.00	13480	20230307	-59.42	5320	20240307	2.82	6980	-21.63	20240126	5320	2.82	20240307	12090	-54.76	20230322	5320	2.82	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
112	20240312	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	0	3	0.00	45015600	8309	31.54	5450	5510	5350	7120	3840	5480	5417.69	0.66	0	456	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	572	-130.48	1.69	12	0.08	-42.00	3236.00	13480	20230307	-59.35	5320	20240307	3.01	6980	-21.49	20240126	5320	3.01	20240307	12090	-54.67	20230322	5320	3.01	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
113	20240312	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-80	5	-1.46	18255770	3390	12.87	5450	5450	5350	7120	3840	5480	5385.18	0.66	0	43	5586	5532	5446	5392	5306	5560	5420	52	1640	500	3500	10	1	10443956	564	-128.57	1.67	12	0.03	-42.00	3236.00	13480	20230307	-59.94	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.00	N	357880	500	52 억		69191	N	N	0	N	00	N
114	20240311	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	60	2	1.11	141852420	26121	83.05	5410	5500	5360	7040	3800	5420	5430.59	0.67	0	-1192	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	572	-130.48	1.69	12	0.25	-42.00	3236.00	13960	20230306	-60.74	5320	20240307	3.01	6980	-21.49	20240126	5320	3.01	20240307	12090	-54.67	20230322	5320	3.01	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
115	20240311	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	40	2	0.74	140529060	25879	82.28	5410	5500	5360	7040	3800	5420	5430.24	0.67	0	-1112	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	570	-130.00	1.69	12	0.25	-42.00	3236.00	13960	20230306	-60.89	5320	20240307	2.63	6980	-21.78	20240126	5320	2.63	20240307	12090	-54.84	20230322	5320	2.63	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
116	20240311	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	20	2	0.37	127690890	23518	74.77	5410	5500	5360	7040	3800	5420	5429.50	0.67	0	-1177	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	568	-129.52	1.68	12	0.23	-42.00	3236.00	13960	20230306	-61.03	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
117	20240311	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	60	2	1.11	113687370	20952	66.62	5410	5500	5360	7040	3800	5420	5426.09	0.67	0	-1177	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	572	-130.48	1.69	12	0.20	-42.00	3236.00	13960	20230306	-60.74	5320	20240307	3.01	6980	-21.49	20240126	5320	3.01	20240307	12090	-54.67	20230322	5320	3.01	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
118	20240311	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	50	2	0.92	95520350	17633	56.06	5410	5480	5360	7040	3800	5420	5417.14	0.67	0	-1189	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	571	-130.24	1.69	12	0.17	-42.00	3236.00	13960	20230306	-60.82	5320	20240307	2.82	6980	-21.63	20240126	5320	2.82	20240307	12090	-54.76	20230322	5320	2.82	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
119	20240311	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	20	2	0.37	71746600	13284	42.24	5410	5460	5360	7040	3800	5420	5400.98	0.67	0	-1183	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	568	-129.52	1.68	12	0.13	-42.00	3236.00	13960	20230306	-61.03	5320	20240307	2.26	6980	-22.06	20240126	5320	2.26	20240307	12090	-55.00	20230322	5320	2.26	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
120	20240311	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-30	5	-0.55	32104930	5960	18.95	5410	5440	5360	7040	3800	5420	5386.73	0.67	0	-617	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	563	-128.33	1.67	12	0.06	-42.00	3236.00	13960	20230306	-61.39	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12090	-55.42	20230322	5320	1.32	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
121	20240311	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-20	5	-0.37	3280790	607	1.93	5410	5420	5380	7040	3800	5420	5404.93	0.67	0	312	5686	5552	5446	5312	5206	5500	5260	52	1620	500	3460	10	1	10443956	564	-128.57	1.67	12	0.01	-42.00	3236.00	13960	20230306	-61.32	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12090	-55.33	20230322	5320	1.50	20240307	3.05	N	357880	500	52 억		70383	N	N	0	N	00	N
122	20240308	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	80	2	1.50	169996630	31438	42.59	5580	5580	5340	6940	3740	5340	5407.44	0.72	0	-4596	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	566	-129.05	1.67	12	0.30	-42.00	3236.00	13960	20230306	-61.17	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12340	-56.08	20230308	5320	1.88	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
123	20240308	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	80	2	1.50	160703340	29721	40.27	5580	5580	5340	6940	3740	5340	5407.14	0.72	0	-4596	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	566	-129.05	1.67	12	0.28	-42.00	3236.00	13960	20230306	-61.17	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12340	-56.08	20230308	5320	1.88	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
124	20240308	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	30	2	0.56	152062740	28120	38.10	5580	5580	5340	6940	3740	5340	5407.72	0.72	0	-4270	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	561	-127.86	1.66	12	0.27	-42.00	3236.00	13960	20230306	-61.53	5320	20240307	0.94	6980	-23.07	20240126	5320	0.94	20240307	12340	-56.48	20230308	5320	0.94	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
125	20240308	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	50	2	0.94	135215930	24990	33.86	5580	5580	5340	6940	3740	5340	5410.90	0.72	0	-4177	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	563	-128.33	1.67	12	0.24	-42.00	3236.00	13960	20230306	-61.39	5320	20240307	1.32	6980	-22.78	20240126	5320	1.32	20240307	12340	-56.32	20230308	5320	1.32	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
126	20240308	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	80	2	1.50	114048820	21074	28.55	5580	5580	5340	6940	3740	5340	5411.95	0.72	0	-3912	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	566	-129.05	1.67	12	0.20	-42.00	3236.00	13960	20230306	-61.17	5320	20240307	1.88	6980	-22.35	20240126	5320	1.88	20240307	12340	-56.08	20230308	5320	1.88	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
127	20240308	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	87208800	16145	21.87	5580	5580	5340	6940	3740	5340	5401.73	0.72	0	-2684	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	560	-127.62	1.66	12	0.15	-42.00	3236.00	13960	20230306	-61.60	5320	20240307	0.75	6980	-23.21	20240126	5320	0.75	20240307	12340	-56.56	20230308	5320	0.75	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
128	20240308	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	10	2	0.19	55531870	10243	13.88	5580	5580	5340	6940	3740	5340	5421.73	0.72	0	-3319	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	559	-127.38	1.65	12	0.10	-42.00	3236.00	13960	20230306	-61.68	5320	20240307	0.56	6980	-23.35	20240126	5320	0.56	20240307	12340	-56.65	20230308	5320	0.56	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
129	20240308	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	60	2	1.12	20688890	3755	5.09	5580	5580	5400	6940	3740	5340	5511.29	0.72	0	-593	5580	5460	5390	5270	5200	5425	5235	52	1600	500	3410	10	1	10443956	564	-128.57	1.67	12	0.04	-42.00	3236.00	13960	20230306	-61.32	5320	20240307	1.50	6980	-22.64	20240126	5320	1.50	20240307	12340	-56.24	20230308	5320	1.50	20240307	3.06	N	357880	500	52 억		74973	N	N	0	N	00	N
130	20240307	161034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5340	-180	5	-3.26	395077630	73383	117.14	5470	5510	5320	7170	3870	5520	5384.00	0.75	0	-3911	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	558	-127.14	1.65	12	0.70	-42.00	3236.00	14590	20230302	-63.40	5320	20240307	0.38	6980	-23.50	20240126	5320	0.38	20240307	13480	-60.39	20230307	5320	0.38	20240307	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
131	20240307	151016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-170	5	-3.08	367606960	68233	108.92	5470	5510	5320	7170	3870	5520	5387.52	0.75	0	-3670	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	559	-127.38	1.65	12	0.65	-42.00	3236.00	14590	20230302	-63.33	5320	20240307	0.56	6980	-23.35	20240126	5320	0.56	20240307	13480	-60.31	20230307	5320	0.56	20240307	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
132	20240307	141010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-170	5	-3.08	318018350	58965	94.12	5470	5510	5320	7170	3870	5520	5393.34	0.75	0	-4761	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	559	-127.38	1.65	12	0.56	-42.00	3236.00	14590	20230302	-63.33	5320	20240307	0.56	6980	-23.35	20240126	5320	0.56	20240307	13480	-60.31	20230307	5320	0.56	20240307	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
133	20240307	131023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-170	5	-3.08	269999180	50030	79.86	5470	5510	5320	7170	3870	5520	5396.75	0.75	0	-3813	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	559	-127.38	1.65	12	0.48	-42.00	3236.00	14590	20230302	-63.33	5320	20240307	0.56	6980	-23.35	20240126	5320	0.56	20240307	13480	-60.31	20230307	5320	0.56	20240307	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
134	20240307	121028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-140	5	-2.54	189680600	35032	55.92	5470	5510	5380	7170	3870	5520	5414.50	0.75	0	-4199	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	562	-128.10	1.66	12	0.34	-42.00	3236.00	14590	20230302	-63.13	5380	20240307	0.00	6980	-22.92	20240126	5380	0.00	20240307	13480	-60.09	20230307	5380	0.00	20240307	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
135	20240307	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-100	5	-1.81	144616270	26675	42.58	5470	5510	5390	7170	3870	5520	5421.42	0.75	0	-3508	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	566	-129.05	1.67	12	0.26	-42.00	3236.00	14590	20230302	-62.85	5380	20231030	0.74	6980	-22.35	20240126	5390	0.56	20240307	13480	-59.79	20230307	5380	0.74	20231030	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
136	20240307	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-100	5	-1.81	87553630	16115	25.72	5470	5510	5400	7170	3870	5520	5433.05	0.75	0	-671	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	566	-129.05	1.67	12	0.15	-42.00	3236.00	14590	20230302	-62.85	5380	20231030	0.74	6980	-22.35	20240126	5390	0.56	20240306	13480	-59.79	20230307	5380	0.74	20231030	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
137	20240307	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-10	5	-0.18	22554090	4126	6.59	5470	5510	5440	7170	3870	5520	5466.33	0.75	0	325	5633	5576	5483	5426	5333	5605	5455	52	1650	500	3530	10	1	10443956	575	-131.19	1.70	12	0.04	-42.00	3236.00	14590	20230302	-62.23	5380	20231030	2.42	6980	-21.06	20240126	5390	2.23	20240306	13480	-59.12	20230307	5380	2.42	20231030	3.09	N	357880	500	52 억		78834	N	N	0	N	00	N
138	20240306	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	0	3	0.00	341563340	62546	73.19	5500	5540	5390	7170	3870	5520	5460.85	0.89	0	-13605	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	577	-131.43	1.71	12	0.60	-42.00	3236.00	14860	20230228	-62.85	5380	20231030	2.60	6980	-20.92	20240126	5390	2.41	20240306	13960	-60.46	20230306	5380	2.60	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
139	20240306	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-10	5	-0.18	329684910	60394	70.67	5500	5540	5390	7170	3870	5520	5458.90	0.89	0	-13228	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	575	-131.19	1.70	12	0.58	-42.00	3236.00	14860	20230228	-62.92	5380	20231030	2.42	6980	-21.06	20240126	5390	2.23	20240306	13960	-60.53	20230306	5380	2.42	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
140	20240306	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-110	5	-1.99	275199880	50385	58.96	5500	5540	5400	7170	3870	5520	5461.94	0.89	0	-11691	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	565	-128.81	1.67	12	0.48	-42.00	3236.00	14860	20230228	-63.59	5380	20231030	0.56	6980	-22.49	20240126	5400	0.19	20240306	13960	-61.25	20230306	5380	0.56	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
141	20240306	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-60	5	-1.09	212259120	38798	45.40	5500	5540	5440	7170	3870	5520	5470.88	0.89	0	-7223	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	570	-130.00	1.69	12	0.37	-42.00	3236.00	14860	20230228	-63.26	5380	20231030	1.49	6980	-21.78	20240126	5440	0.37	20240306	13960	-60.89	20230306	5380	1.49	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
142	20240306	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-60	5	-1.09	181399310	33141	38.78	5500	5540	5450	7170	3870	5520	5473.56	0.89	0	-3525	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	570	-130.00	1.69	12	0.32	-42.00	3236.00	14860	20230228	-63.26	5380	20231030	1.49	6980	-21.78	20240126	5450	0.18	20240306	13960	-60.89	20230306	5380	1.49	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
143	20240306	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-60	5	-1.09	139295110	25419	29.74	5500	5540	5450	7170	3870	5520	5479.96	0.89	0	-1365	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	570	-130.00	1.69	12	0.24	-42.00	3236.00	14860	20230228	-63.26	5380	20231030	1.49	6980	-21.78	20240126	5450	0.18	20240306	13960	-60.89	20230306	5380	1.49	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
144	20240306	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-40	5	-0.72	84195390	15356	17.97	5500	5540	5450	7170	3870	5520	5482.90	0.89	0	-775	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	572	-130.48	1.69	12	0.15	-42.00	3236.00	14860	20230228	-63.12	5380	20231030	1.86	6980	-21.49	20240126	5450	0.55	20240306	13960	-60.74	20230306	5380	1.86	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
145	20240306	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-20	5	-0.36	22666800	4123	4.82	5500	5520	5480	7170	3870	5520	5497.65	0.89	0	40	5800	5660	5580	5440	5360	5620	5400	52	1650	500	3530	10	1	10443956	574	-130.95	1.70	12	0.04	-42.00	3236.00	14860	20230228	-62.99	5380	20231030	2.23	6980	-21.20	20240126	5480	0.36	20240306	13960	-60.60	20230306	5380	2.23	20231030	3.13	N	357880	500	52 억		92439	N	N	0	N	00	N
146	20240305	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-170	5	-2.99	473175360	85249	122.55	5600	5720	5500	7390	3990	5690	5550.49	1.15	0	-27911	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	577	-131.43	1.71	12	0.82	-42.00	3236.00	15010	20230227	-63.22	5380	20231030	2.60	6980	-20.92	20240126	5500	0.36	20240305	13960	-60.46	20230306	5380	2.60	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
147	20240305	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-160	5	-2.81	460655950	82981	119.29	5600	5720	5500	7390	3990	5690	5551.32	1.15	0	-27533	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	578	-131.67	1.71	12	0.79	-42.00	3236.00	15010	20230227	-63.16	5380	20231030	2.79	6980	-20.77	20240126	5500	0.55	20240305	13960	-60.39	20230306	5380	2.79	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
148	20240305	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-160	5	-2.81	429318820	77301	111.12	5600	5720	5500	7390	3990	5690	5553.84	1.15	0	-25928	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	578	-131.67	1.71	12	0.74	-42.00	3236.00	15010	20230227	-63.16	5380	20231030	2.79	6980	-20.77	20240126	5500	0.55	20240305	13960	-60.39	20230306	5380	2.79	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
149	20240305	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-150	5	-2.64	400084330	72011	103.52	5600	5720	5500	7390	3990	5690	5555.86	1.15	0	-23722	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	579	-131.90	1.71	12	0.69	-42.00	3236.00	15010	20230227	-63.09	5380	20231030	2.97	6980	-20.63	20240126	5500	0.73	20240305	13960	-60.32	20230306	5380	2.97	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
150	20240305	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-170	5	-2.99	362280510	65154	93.66	5600	5720	5500	7390	3990	5690	5560.35	1.15	0	-21996	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	577	-131.43	1.71	12	0.62	-42.00	3236.00	15010	20230227	-63.22	5380	20231030	2.60	6980	-20.92	20240126	5500	0.36	20240305	13960	-60.46	20230306	5380	2.60	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
151	20240305	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-140	5	-2.46	277205980	49743	71.51	5600	5720	5530	7390	3990	5690	5572.74	1.15	0	-17568	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	580	-132.14	1.72	12	0.48	-42.00	3236.00	15010	20230227	-63.02	5380	20231030	3.16	6980	-20.49	20240126	5530	0.36	20240305	13960	-60.24	20230306	5380	3.16	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
152	20240305	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-100	5	-1.76	184297770	33013	47.46	5600	5720	5540	7390	3990	5690	5582.54	1.15	0	-10520	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	584	-133.10	1.73	12	0.32	-42.00	3236.00	15010	20230227	-62.76	5380	20231030	3.90	6980	-19.91	20240126	5540	0.90	20240305	13960	-59.96	20230306	5380	3.90	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
153	20240305	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-70	5	-1.23	47455890	8444	12.14	5600	5720	5580	7390	3990	5690	5619.97	1.15	0	554	5883	5786	5713	5616	5543	5775	5605	52	1700	500	3640	10	1	10443956	587	-133.81	1.74	12	0.08	-42.00	3236.00	15010	20230227	-62.56	5380	20231030	4.46	6980	-19.48	20240126	5580	0.72	20240305	13960	-59.74	20230306	5380	4.46	20231030	3.15	N	357880	500	52 억		120317	N	N	0	N	00	N
154	20240304	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-50	5	-0.87	390497470	68591	134.62	5690	5810	5640	7460	4020	5740	5693.13	1.25	0	-9209	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	594	-135.48	1.76	12	0.66	-42.00	3236.00	15010	20230227	-62.09	5380	20231030	5.76	6980	-18.48	20240126	5640	0.89	20240304	13960	-59.24	20230306	5380	5.76	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
155	20240304	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-80	5	-1.39	374105100	65707	128.96	5690	5810	5640	7460	4020	5740	5693.53	1.25	0	-8453	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	591	-134.76	1.75	12	0.63	-42.00	3236.00	15010	20230227	-62.29	5380	20231030	5.20	6980	-18.91	20240126	5640	0.35	20240304	13960	-59.46	20230306	5380	5.20	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
156	20240304	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-60	5	-1.05	277671670	48660	95.50	5690	5810	5660	7460	4020	5740	5706.36	1.25	0	-9951	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	593	-135.24	1.76	12	0.47	-42.00	3236.00	15010	20230227	-62.16	5380	20231030	5.58	6980	-18.62	20240126	5660	0.35	20240304	13960	-59.31	20230306	5380	5.58	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
157	20240304	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-40	5	-0.70	198535830	34710	68.12	5690	5810	5690	7460	4020	5740	5719.85	1.25	0	-5081	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	595	-135.71	1.76	12	0.33	-42.00	3236.00	15010	20230227	-62.03	5380	20231030	5.95	6980	-18.34	20240126	5690	0.18	20240304	13960	-59.17	20230306	5380	5.95	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
158	20240304	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-30	5	-0.52	161306920	28183	55.31	5690	5810	5690	7460	4020	5740	5723.55	1.25	0	-5543	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	596	-135.95	1.76	12	0.27	-42.00	3236.00	15010	20230227	-61.96	5380	20231030	6.13	6980	-18.19	20240126	5690	0.35	20240304	13960	-59.10	20230306	5380	6.13	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
159	20240304	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-20	5	-0.35	98222680	17129	33.62	5690	5810	5690	7460	4020	5740	5734.29	1.25	0	-1738	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	597	-136.19	1.77	12	0.16	-42.00	3236.00	15010	20230227	-61.89	5380	20231030	6.32	6980	-18.05	20240126	5690	0.53	20240304	13960	-59.03	20230306	5380	6.32	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
160	20240304	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	60	2	1.05	67307070	11742	23.05	5690	5800	5690	7460	4020	5740	5732.16	1.25	0	246	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	606	-138.10	1.79	12	0.11	-42.00	3236.00	15010	20230227	-61.36	5380	20231030	7.81	6980	-16.91	20240126	5690	1.93	20240304	13960	-58.45	20230306	5380	7.81	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N
161	20240304	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-40	5	-0.70	31369010	5494	10.78	5690	5760	5690	7460	4020	5740	5709.69	1.25	0	762	5900	5820	5770	5690	5640	5795	5665	52	1720	500	3670	10	1	10443956	595	-135.71	1.76	12	0.05	-42.00	3236.00	15010	20230227	-62.03	5380	20231030	5.95	6980	-18.34	20240126	5690	0.18	20240304	13960	-59.17	20230306	5380	5.95	20231030	3.15	N	357880	500	52 억		130563	N	N	0	N	00	N