KissMeData/434480/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	161243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-260	5	-4.32	1576059230	269938	51.72	5930	5990	5750	7820	4220	6020	5839.14	0.65	0	11040	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	701	-49.66	2.04	12	2.22	-116.00	2827.00	23200	20230519	-75.17	5260	20240321	9.51	7780	-25.96	20240124	5260	9.51	20240321	23200	-75.17	20230519	5260	9.51	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
3	20240329	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-230	5	-3.82	1452347490	248495	47.62	5930	5990	5750	7820	4220	6020	5844.52	0.65	0	2866	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	705	-49.91	2.05	12	2.04	-116.00	2827.00	23200	20230519	-75.04	5260	20240321	10.08	7780	-25.58	20240124	5260	10.08	20240321	23200	-75.04	20230519	5260	10.08	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
4	20240329	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-200	5	-3.32	1233393390	210730	40.38	5930	5990	5750	7820	4220	6020	5852.89	0.65	0	-3114	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	708	-50.17	2.06	12	1.73	-116.00	2827.00	23200	20230519	-74.91	5260	20240321	10.65	7780	-25.19	20240124	5260	10.65	20240321	23200	-74.91	20230519	5260	10.65	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
5	20240329	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-190	5	-3.16	1171266230	200062	38.34	5930	5990	5750	7820	4220	6020	5854.45	0.65	0	-3344	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	710	-50.26	2.06	12	1.64	-116.00	2827.00	23200	20230519	-74.87	5260	20240321	10.84	7780	-25.06	20240124	5260	10.84	20240321	23200	-74.87	20230519	5260	10.84	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
6	20240329	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-250	5	-4.15	1095167680	186926	35.82	5930	5990	5770	7820	4220	6020	5858.76	0.65	0	-2528	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	702	-49.74	2.04	12	1.54	-116.00	2827.00	23200	20230519	-75.13	5260	20240321	9.70	7780	-25.84	20240124	5260	9.70	20240321	23200	-75.13	20230519	5260	9.70	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
7	20240329	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-160	5	-2.66	852638540	145193	27.82	5930	5990	5800	7820	4220	6020	5872.37	0.65	0	3688	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	713	-50.52	2.07	12	1.19	-116.00	2827.00	23200	20230519	-74.74	5260	20240321	11.41	7780	-24.68	20240124	5260	11.41	20240321	23200	-74.74	20230519	5260	11.41	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
8	20240329	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-190	5	-3.16	726318670	123502	23.66	5930	5990	5800	7820	4220	6020	5880.94	0.65	0	2389	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	710	-50.26	2.06	12	1.01	-116.00	2827.00	23200	20230519	-74.87	5260	20240321	10.84	7780	-25.06	20240124	5260	10.84	20240321	23200	-74.87	20230519	5260	10.84	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
9	20240329	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-70	5	-1.16	194688920	32759	6.28	5930	5990	5920	7820	4220	6020	5942.88	0.65	0	2784	6260	6140	6050	5930	5840	6095	5885	12	1800	100	3730	10	1	12170300	724	-51.29	2.10	12	0.27	-116.00	2827.00	23200	20230519	-74.35	5260	20240321	13.12	7780	-23.52	20240124	5260	13.12	20240321	23200	-74.35	20230519	5260	13.12	20240321	3.02	N	434480	100	12 억		78905	N	N	0	N	00	N
10	20240328	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-130	5	-2.11	3118201930	515665	29.68	6100	6170	5960	7990	4310	6150	6047.44	0.91	0	-31305	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	733	83.61	4.35	12	4.24	72.00	1385.00	23200	20230519	-74.05	5260	20240321	14.45	7780	-22.62	20240124	5260	14.45	20240321	23200	-74.05	20230519	5260	14.45	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
11	20240328	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-150	5	-2.44	2957456060	488858	28.14	6100	6170	5960	7990	4310	6150	6049.69	0.91	0	-31748	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	730	83.33	4.33	12	4.02	72.00	1385.00	23200	20230519	-74.14	5260	20240321	14.07	7780	-22.88	20240124	5260	14.07	20240321	23200	-74.14	20230519	5260	14.07	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
12	20240328	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-120	5	-1.95	2590083750	427608	24.61	6100	6170	5960	7990	4310	6150	6057.11	0.91	0	-29084	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	734	83.75	4.35	12	3.51	72.00	1385.00	23200	20230519	-74.01	5260	20240321	14.64	7780	-22.49	20240124	5260	14.64	20240321	23200	-74.01	20230519	5260	14.64	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
13	20240328	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-60	5	-0.98	2300085740	379582	21.85	6100	6170	5960	7990	4310	6150	6059.48	0.91	0	-17539	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	741	84.58	4.40	12	3.12	72.00	1385.00	23200	20230519	-73.75	5260	20240321	15.78	7780	-21.72	20240124	5260	15.78	20240321	23200	-73.75	20230519	5260	15.78	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
14	20240328	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-70	5	-1.14	2121907750	350121	20.15	6100	6170	5960	7990	4310	6150	6060.45	0.91	0	-15885	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	740	84.44	4.39	12	2.88	72.00	1385.00	23200	20230519	-73.79	5260	20240321	15.59	7780	-21.85	20240124	5260	15.59	20240321	23200	-73.79	20230519	5260	15.59	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
15	20240328	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	0	3	0.00	1935018330	319401	18.39	6100	6170	5960	7990	4310	6150	6058.22	0.91	0	-10706	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	748	85.42	4.44	12	2.62	72.00	1385.00	23200	20230519	-73.49	5260	20240321	16.92	7780	-20.95	20240124	5260	16.92	20240321	23200	-73.49	20230519	5260	16.92	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
16	20240328	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-160	5	-2.60	1069732110	177077	10.19	6100	6140	5970	7990	4310	6150	6040.95	0.91	0	12638	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	729	83.19	4.32	12	1.45	72.00	1385.00	23200	20230519	-74.18	5260	20240321	13.88	7780	-23.01	20240124	5260	13.88	20240321	23200	-74.18	20230519	5260	13.88	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
17	20240328	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-70	5	-1.14	450054270	74218	4.27	6100	6140	6000	7990	4310	6150	6063.75	0.91	0	3979	7030	6590	6340	5900	5650	6465	5775	12	1840	100	3810	10	1	12170300	740	84.44	4.39	12	0.61	72.00	1385.00	23200	20230519	-73.79	5260	20240321	15.59	7780	-21.85	20240124	5260	15.59	20240321	23200	-73.79	20230519	5260	15.59	20240321	1.98	N	434480	100	12 억		110221	N	N	0	N	00	N
18	20240327	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-550	5	-8.21	10804284710	1713832	24.78	6730	6780	6090	8710	4690	6700	6304.75	0.23	0	43089	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	748	85.42	4.44	12	14.08	72.00	1385.00	23200	20230519	-73.49	5260	20240321	16.92	7780	-20.95	20240124	5260	16.92	20240321	23200	-73.49	20230519	5260	16.92	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
19	20240327	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-530	5	-7.91	10421515520	1651572	23.88	6730	6780	6090	8710	4690	6700	6310.03	0.23	0	29614	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	751	85.69	4.45	12	13.57	72.00	1385.00	23200	20230519	-73.41	5260	20240321	17.30	7780	-20.69	20240124	5260	17.30	20240321	23200	-73.41	20230519	5260	17.30	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
20	20240327	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-540	5	-8.06	9587118140	1517181	21.94	6730	6780	6090	8710	4690	6700	6319.01	0.23	0	37422	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	750	85.56	4.45	12	12.47	72.00	1385.00	23200	20230519	-73.45	5260	20240321	17.11	7780	-20.82	20240124	5260	17.11	20240321	23200	-73.45	20230519	5260	17.11	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
21	20240327	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-570	5	-8.51	9357987220	1480031	21.40	6730	6780	6090	8710	4690	6700	6322.80	0.23	0	43840	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	746	85.14	4.43	12	12.16	72.00	1385.00	23200	20230519	-73.58	5260	20240321	16.54	7780	-21.21	20240124	5260	16.54	20240321	23200	-73.58	20230519	5260	16.54	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
22	20240327	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-560	5	-8.36	8526253920	1345484	19.45	6730	6780	6090	8710	4690	6700	6336.91	0.23	0	74089	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	747	85.28	4.43	12	11.06	72.00	1385.00	23200	20230519	-73.53	5260	20240321	16.73	7780	-21.08	20240124	5260	16.73	20240321	23200	-73.53	20230519	5260	16.73	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
23	20240327	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-550	5	-8.21	8136962850	1281883	18.53	6730	6780	6090	8710	4690	6700	6347.63	0.23	0	70291	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	748	85.42	4.44	12	10.53	72.00	1385.00	23200	20230519	-73.49	5260	20240321	16.92	7780	-20.95	20240124	5260	16.92	20240321	23200	-73.49	20230519	5260	16.92	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
24	20240327	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-440	5	-6.57	6986779670	1095166	15.84	6730	6780	6160	8710	4690	6700	6379.62	0.23	0	44415	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	762	86.94	4.52	12	9.00	72.00	1385.00	23200	20230519	-73.02	5260	20240321	19.01	7780	-19.54	20240124	5260	19.01	20240321	23200	-73.02	20230519	5260	19.01	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
25	20240327	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-400	5	-5.97	3761709020	580304	8.39	6730	6780	6220	8710	4690	6700	6482.26	0.23	0	7178	7966	7332	6316	5682	4666	7650	6000	12	2010	100	4150	10	1	12170300	767	87.50	4.55	12	4.77	72.00	1385.00	23200	20230519	-72.84	5260	20240321	19.77	7780	-19.02	20240124	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	2.02	N	434480	100	12 억		27412	N	N	0	N	00	N
26	20240326	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	1350	2	25.23	45592944390	6818703	15544.39	5350	6950	5300	6950	3750	5350	6686.42	0.37	0	23777	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	815	93.06	4.84	12	56.03	72.00	1385.00	23200	20230519	-71.12	5260	20240321	27.38	7780	-13.88	20240124	5260	27.38	20240321	23200	-71.12	20230519	5260	27.38	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
27	20240326	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	1590	2	29.72	42453719760	6359193	14496.86	5350	6950	5300	6950	3750	5350	6675.96	0.37	0	9478	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	845	96.39	5.01	12	52.25	72.00	1385.00	23200	20230519	-70.09	5260	20240321	31.94	7780	-10.80	20240124	5260	31.94	20240321	23200	-70.09	20230519	5260	31.94	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
28	20240326	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	1560	2	29.16	38099898890	5731350	13065.59	5350	6950	5300	6950	3750	5350	6647.63	0.37	0	-22012	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	841	95.97	4.99	12	47.09	72.00	1385.00	23200	20230519	-70.22	5260	20240321	31.37	7780	-11.18	20240124	5260	31.37	20240321	23200	-70.22	20230519	5260	31.37	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
29	20240326	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	1440	2	26.92	35167813350	5302389	12087.70	5350	6950	5300	6950	3750	5350	6632.45	0.37	0	-16194	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	826	94.31	4.90	12	43.57	72.00	1385.00	23200	20230519	-70.73	5260	20240321	29.09	7780	-12.72	20240124	5260	29.09	20240321	23200	-70.73	20230519	5260	29.09	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
30	20240326	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	1430	2	26.73	33861619040	5109629	11648.27	5350	6950	5300	6950	3750	5350	6627.02	0.37	0	-17120	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	825	94.17	4.90	12	41.98	72.00	1385.00	23200	20230519	-70.78	5260	20240321	28.90	7780	-12.85	20240124	5260	28.90	20240321	23200	-70.78	20230519	5260	28.90	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
31	20240326	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	1410	2	26.36	32520237470	4911506	11196.61	5350	6950	5300	6950	3750	5350	6621.24	0.37	0	-18312	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	823	93.89	4.88	12	40.36	72.00	1385.00	23200	20230519	-70.86	5260	20240321	28.52	7780	-13.11	20240124	5260	28.52	20240321	23200	-70.86	20230519	5260	28.52	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
32	20240326	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	1440	2	26.92	29290556090	4434213	10108.54	5350	6950	5300	6950	3750	5350	6605.58	0.37	0	-23938	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	826	94.31	4.90	12	36.43	72.00	1385.00	23200	20230519	-70.73	5260	20240321	29.09	7780	-12.72	20240124	5260	29.09	20240321	23200	-70.73	20230519	5260	29.09	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
33	20240326	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	810	2	15.14	1657096780	280920	640.40	5350	6200	5300	6950	3750	5350	5898.82	0.37	0	3776	5463	5406	5353	5296	5243	5380	5270	12	1600	100	3310	10	1	12170300	750	85.56	4.45	12	2.31	72.00	1385.00	23200	20230519	-73.45	5260	20240321	17.11	7780	-20.82	20240124	5260	17.11	20240321	23200	-73.45	20230519	5260	17.11	20240321	2.02	N	434480	100	12 억		44518	N	N	0	N	00	N
34	20240325	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	230063450	43107	159.31	5390	5410	5300	6960	3760	5360	5336.97	0.35	0	1533	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	651	74.31	3.86	12	0.35	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
35	20240325	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	227050270	42543	157.22	5390	5410	5300	6960	3760	5360	5336.96	0.35	0	1467	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	651	74.31	3.86	12	0.35	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
36	20240325	141300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	191529870	35879	132.60	5390	5410	5300	6960	3760	5360	5338.22	0.35	0	2243	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	652	74.44	3.87	12	0.29	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
37	20240325	131257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-30	5	-0.56	186550850	34947	129.15	5390	5410	5300	6960	3760	5360	5338.11	0.35	0	2453	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	649	74.03	3.85	12	0.29	72.00	1385.00	23200	20230519	-77.03	5260	20240321	1.33	7780	-31.49	20240124	5260	1.33	20240321	23200	-77.03	20230519	5260	1.33	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
38	20240325	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	114222730	21374	78.99	5390	5410	5300	6960	3760	5360	5344.00	0.35	0	2358	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	651	74.31	3.86	12	0.18	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
39	20240325	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	103484040	19366	71.57	5390	5410	5300	6960	3760	5360	5343.59	0.35	0	2212	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	652	74.44	3.87	12	0.16	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
40	20240325	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	77648010	14546	53.76	5390	5410	5300	6960	3760	5360	5338.10	0.35	0	286	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	652	74.44	3.87	12	0.12	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
41	20240325	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-30	5	-0.56	40036770	7517	27.78	5390	5410	5300	6960	3760	5360	5326.16	0.35	0	-1603	5446	5402	5356	5312	5266	5380	5290	12	1600	100	3320	10	1	12170300	649	74.03	3.85	12	0.06	72.00	1385.00	23200	20230519	-77.03	5260	20240321	1.33	7780	-31.49	20240124	5260	1.33	20240321	23200	-77.03	20230519	5260	1.33	20240321	1.98	N	434480	100	12 억		42880	N	N	0	N	00	N
42	20240322	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	136687960	25569	55.40	5400	5400	5310	6940	3740	5340	5345.84	0.35	0	767	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	652	74.44	3.87	12	0.21	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
43	20240322	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	10	2	0.19	113717610	21270	46.09	5400	5400	5310	6940	3740	5340	5346.39	0.35	0	322	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	651	74.31	3.86	12	0.17	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
44	20240322	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	10	2	0.19	98019130	18333	39.72	5400	5400	5310	6940	3740	5340	5346.60	0.35	0	444	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	651	74.31	3.86	12	0.15	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
45	20240322	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	90616120	16948	36.72	5400	5400	5310	6940	3740	5340	5346.71	0.35	0	-329	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	652	74.44	3.87	12	0.14	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
46	20240322	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	20	2	0.37	76306570	14272	30.92	5400	5400	5310	6940	3740	5340	5346.59	0.35	0	-288	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	652	74.44	3.87	12	0.12	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
47	20240322	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	10	2	0.19	61281070	11456	24.82	5400	5400	5310	6940	3740	5340	5349.26	0.35	0	-1149	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	651	74.31	3.86	12	0.09	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
48	20240322	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	30	2	0.56	33107120	6187	13.41	5400	5400	5310	6940	3740	5340	5351.08	0.35	0	-966	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	654	74.58	3.88	12	0.05	72.00	1385.00	23200	20230519	-76.85	5260	20240321	2.09	7780	-30.98	20240124	5260	2.09	20240321	23200	-76.85	20230519	5260	2.09	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
49	20240322	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-10	5	-0.19	11077320	2068	4.48	5400	5400	5330	6940	3740	5340	5356.54	0.35	0	-1027	5473	5406	5333	5266	5193	5370	5230	12	1600	100	3310	10	1	12170300	649	74.03	3.85	12	0.02	72.00	1385.00	23200	20230519	-77.03	5260	20240321	1.33	7780	-31.49	20240124	5260	1.33	20240321	23200	-77.03	20230519	5260	1.33	20240321	1.99	N	434480	100	12 억		42082	N	N	0	N	00	N
50	20240321	161255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5340	-20	5	-0.37	242664250	45326	66.58	5360	5400	5260	6960	3760	5360	5353.75	0.27	0	8817	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	650	74.17	3.86	12	0.37	72.00	1385.00	23200	20230519	-76.98	5260	20240321	1.52	7780	-31.36	20240124	5260	1.52	20240321	23200	-76.98	20230519	5260	1.52	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
51	20240321	151252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	238715200	44587	65.50	5360	5400	5260	6960	3760	5360	5353.92	0.27	0	8819	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	651	74.31	3.86	12	0.37	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
52	20240321	141250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5370	10	2	0.19	210306750	39265	57.68	5360	5400	5260	6960	3760	5360	5356.09	0.27	0	8472	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	654	74.58	3.88	12	0.32	72.00	1385.00	23200	20230519	-76.85	5260	20240321	2.09	7780	-30.98	20240124	5260	2.09	20240321	23200	-76.85	20230519	5260	2.09	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
53	20240321	131239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	201685240	37657	55.32	5360	5400	5260	6960	3760	5360	5355.85	0.27	0	8742	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	651	74.31	3.86	12	0.31	72.00	1385.00	23200	20230519	-76.94	5260	20240321	1.71	7780	-31.23	20240124	5260	1.71	20240321	23200	-76.94	20230519	5260	1.71	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
54	20240321	121255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	0	3	0.00	179065450	33437	49.12	5360	5400	5260	6960	3760	5360	5355.31	0.27	0	8770	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	652	74.44	3.87	12	0.27	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
55	20240321	111251	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5370	10	2	0.19	158238560	29550	43.41	5360	5400	5260	6960	3760	5360	5354.94	0.27	0	9034	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	654	74.58	3.88	12	0.24	72.00	1385.00	23200	20230519	-76.85	5260	20240321	2.09	7780	-30.98	20240124	5260	2.09	20240321	23200	-76.85	20230519	5260	2.09	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
56	20240321	101253	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	0	3	0.00	123821420	23137	33.99	5360	5400	5260	6960	3760	5360	5351.66	0.27	0	12195	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	652	74.44	3.87	12	0.19	72.00	1385.00	23200	20230519	-76.90	5260	20240321	1.90	7780	-31.11	20240124	5260	1.90	20240321	23200	-76.90	20230519	5260	1.90	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
57	20240321	091259	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	20	2	0.37	46456580	8723	12.81	5360	5400	5260	6960	3760	5360	5325.76	0.27	0	1319	5560	5460	5370	5270	5180	5415	5225	12	1600	100	3320	10	1	12170300	655	74.72	3.88	12	0.07	72.00	1385.00	23200	20230519	-76.81	5260	20240321	2.28	7780	-30.85	20240124	5260	2.28	20240321	23200	-76.81	20230519	5260	2.28	20240321	1.94	N	434480	100	12 억		33265	N	N	0	N	00	N
58	20240320	161235	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	-50	5	-0.92	363350690	68007	125.85	5450	5470	5280	7030	3790	5410	5342.44	0.30	0	-3350	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	652	74.44	3.87	12	0.56	72.00	1385.00	23200	20230519	-76.90	5280	20240320	1.52	7780	-31.11	20240124	5280	1.52	20240320	23200	-76.90	20230519	5280	1.52	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
59	20240320	151243	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5340	-70	5	-1.29	341542780	63929	118.31	5450	5470	5280	7030	3790	5410	5342.49	0.30	0	-3682	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	650	74.17	3.86	12	0.53	72.00	1385.00	23200	20230519	-76.98	5280	20240320	1.14	7780	-31.36	20240124	5280	1.14	20240320	23200	-76.98	20230519	5280	1.14	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
60	20240320	141248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5330	-80	5	-1.48	304203100	56925	105.34	5450	5470	5280	7030	3790	5410	5343.88	0.30	0	-3708	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	649	74.03	3.85	12	0.47	72.00	1385.00	23200	20230519	-77.03	5280	20240320	0.95	7780	-31.49	20240124	5280	0.95	20240320	23200	-77.03	20230519	5280	0.95	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
61	20240320	131248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5320	-90	5	-1.66	267315150	49967	92.47	5450	5470	5290	7030	3790	5410	5349.79	0.30	0	-3659	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	647	73.89	3.84	12	0.41	72.00	1385.00	23200	20230519	-77.07	5290	20240320	0.57	7780	-31.62	20240124	5290	0.57	20240320	23200	-77.07	20230519	5290	0.57	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
62	20240320	121240	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-60	5	-1.11	159017850	29624	54.82	5450	5470	5300	7030	3790	5410	5367.82	0.30	0	-2010	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	651	74.31	3.86	12	0.24	72.00	1385.00	23200	20230519	-76.94	5300	20240320	0.94	7780	-31.23	20240124	5300	0.94	20240320	23200	-76.94	20230519	5300	0.94	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
63	20240320	111242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5390	-20	5	-0.37	93455550	17352	32.11	5450	5470	5350	7030	3790	5410	5385.81	0.30	0	-1844	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	656	74.86	3.89	12	0.14	72.00	1385.00	23200	20230519	-76.77	5350	20240320	0.75	7780	-30.72	20240124	5350	0.75	20240320	23200	-76.77	20230519	5350	0.75	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
64	20240320	101234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	20	2	0.37	66840770	12390	22.93	5450	5470	5350	7030	3790	5410	5394.69	0.30	0	-2014	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	661	75.42	3.92	12	0.10	72.00	1385.00	23200	20230519	-76.59	5350	20240320	1.50	7780	-30.21	20240124	5350	1.50	20240320	23200	-76.59	20230519	5350	1.50	20240320	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
65	20240320	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-20	5	-0.37	21116810	3903	7.22	5450	5470	5370	7030	3790	5410	5410.41	0.30	0	-1205	5603	5506	5433	5336	5263	5470	5300	12	1620	100	3350	10	1	12170300	656	74.86	3.89	12	0.03	72.00	1385.00	23200	20230519	-76.77	5360	20240319	0.56	7780	-30.72	20240124	5360	0.56	20240319	23200	-76.77	20230519	5360	0.56	20240319	1.96	N	434480	100	12 억		36972	N	N	0	N	00	N
66	20240319	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-90	5	-1.64	290202780	53765	153.02	5530	5530	5360	7150	3850	5500	5397.62	0.39	0	-10176	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	658	75.14	3.91	12	0.44	72.00	1385.00	23200	20230519	-76.68	5360	20240319	0.93	7780	-30.46	20240124	5360	0.93	20240319	23200	-76.68	20230519	5360	0.93	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
67	20240319	151240	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	284631260	52733	150.08	5530	5530	5360	7150	3850	5500	5397.59	0.39	0	-10139	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	657	75.00	3.90	12	0.43	72.00	1385.00	23200	20230519	-76.72	5360	20240319	0.75	7780	-30.59	20240124	5360	0.75	20240319	23200	-76.72	20230519	5360	0.75	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
68	20240319	141239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-90	5	-1.64	234792670	43478	123.74	5530	5530	5360	7150	3850	5500	5400.26	0.39	0	-10757	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	658	75.14	3.91	12	0.36	72.00	1385.00	23200	20230519	-76.68	5360	20240319	0.93	7780	-30.46	20240124	5360	0.93	20240319	23200	-76.68	20230519	5360	0.93	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
69	20240319	131206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	222239270	41152	117.12	5530	5530	5360	7150	3850	5500	5400.45	0.39	0	-10724	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	657	75.00	3.90	12	0.34	72.00	1385.00	23200	20230519	-76.72	5360	20240319	0.75	7780	-30.59	20240124	5360	0.75	20240319	23200	-76.72	20230519	5360	0.75	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
70	20240319	121230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5390	-110	5	-2.00	158160510	29225	83.18	5530	5530	5370	7150	3850	5500	5411.82	0.39	0	-6379	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	656	74.86	3.89	12	0.24	72.00	1385.00	23200	20230519	-76.77	5370	20240319	0.37	7780	-30.72	20240124	5370	0.37	20240319	23200	-76.77	20230519	5370	0.37	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
71	20240319	111238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	129332710	23885	67.98	5530	5530	5370	7150	3850	5500	5414.81	0.39	0	-4266	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	657	75.00	3.90	12	0.20	72.00	1385.00	23200	20230519	-76.72	5370	20240319	0.56	7780	-30.59	20240124	5370	0.56	20240319	23200	-76.72	20230519	5370	0.56	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
72	20240319	101239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5400	-100	5	-1.82	101366730	18712	53.26	5530	5530	5370	7150	3850	5500	5417.20	0.39	0	-3068	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	657	75.00	3.90	12	0.15	72.00	1385.00	23200	20230519	-76.72	5370	20240319	0.56	7780	-30.59	20240124	5370	0.56	20240319	23200	-76.72	20230519	5370	0.56	20240319	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
73	20240319	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-40	5	-0.73	8352680	1523	4.33	5530	5530	5460	7150	3850	5500	5484.36	0.39	0	-208	5573	5536	5473	5436	5373	5555	5455	12	1650	100	3410	10	1	12170300	664	75.83	3.94	12	0.01	72.00	1385.00	23200	20230519	-76.47	5410	20240318	0.92	7780	-29.82	20240124	5410	0.92	20240318	23200	-76.47	20230519	5410	0.92	20240318	1.94	N	434480	100	12 억		47648	N	N	0	N	00	N
74	20240318	161230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	60	2	1.10	191614220	35024	51.87	5430	5510	5410	7070	3810	5440	5470.85	0.32	0	8657	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	669	76.39	3.97	12	0.29	72.00	1385.00	23200	20230519	-76.29	5410	20240318	1.66	7780	-29.31	20240124	5410	1.66	20240318	23200	-76.29	20230519	5410	1.66	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
75	20240318	151225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	50	2	0.92	177558220	32466	48.08	5430	5510	5410	7070	3810	5440	5469.05	0.32	0	7449	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	668	76.25	3.96	12	0.27	72.00	1385.00	23200	20230519	-76.34	5410	20240318	1.48	7780	-29.43	20240124	5410	1.48	20240318	23200	-76.34	20230519	5410	1.48	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
76	20240318	141229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	40	2	0.74	145880130	26695	39.53	5430	5510	5410	7070	3810	5440	5464.70	0.32	0	5381	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	667	76.11	3.96	12	0.22	72.00	1385.00	23200	20230519	-76.38	5410	20240318	1.29	7780	-29.56	20240124	5410	1.29	20240318	23200	-76.38	20230519	5410	1.29	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
77	20240318	131229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	40	2	0.74	125067260	22892	33.90	5430	5510	5410	7070	3810	5440	5463.36	0.32	0	3964	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	667	76.11	3.96	12	0.19	72.00	1385.00	23200	20230519	-76.38	5410	20240318	1.29	7780	-29.56	20240124	5410	1.29	20240318	23200	-76.38	20230519	5410	1.29	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
78	20240318	121222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	40	2	0.74	78728170	14406	21.33	5430	5510	5410	7070	3810	5440	5464.96	0.32	0	972	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	667	76.11	3.96	12	0.12	72.00	1385.00	23200	20230519	-76.38	5410	20240318	1.29	7780	-29.56	20240124	5410	1.29	20240318	23200	-76.38	20230519	5410	1.29	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
79	20240318	111232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5460	20	2	0.37	62555470	11447	16.95	5430	5510	5410	7070	3810	5440	5464.79	0.32	0	-109	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	664	75.83	3.94	12	0.09	72.00	1385.00	23200	20230519	-76.47	5410	20240318	0.92	7780	-29.82	20240124	5410	0.92	20240318	23200	-76.47	20230519	5410	0.92	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
80	20240318	101229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5460	20	2	0.37	42359980	7762	11.50	5430	5510	5410	7070	3810	5440	5457.35	0.32	0	164	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	664	75.83	3.94	12	0.06	72.00	1385.00	23200	20230519	-76.47	5410	20240318	0.92	7780	-29.82	20240124	5410	0.92	20240318	23200	-76.47	20230519	5410	0.92	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
81	20240318	091229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	40	2	0.74	9171870	1685	2.50	5430	5490	5410	7070	3810	5440	5443.25	0.32	0	209	5640	5540	5480	5380	5320	5510	5350	12	1630	100	3370	10	1	12170300	667	76.11	3.96	12	0.01	72.00	1385.00	23200	20230519	-76.38	5410	20240318	1.29	7780	-29.56	20240124	5410	1.29	20240318	23200	-76.38	20230519	5410	1.29	20240318	1.95	N	434480	100	12 억		38991	N	N	0	N	00	N
82	20240315	161213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5440	-100	5	-1.81	366087200	67149	110.00	5580	5580	5420	7200	3880	5540	5451.89	0.43	0	-13225	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	662	75.56	3.93	12	0.55	72.00	1385.00	23200	20230519	-76.55	5420	20240315	0.37	7780	-30.08	20240124	5420	0.37	20240315	23200	-76.55	20230519	5420	0.37	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
83	20240315	151135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-120	5	-2.17	353557650	64843	106.22	5580	5580	5420	7200	3880	5540	5452.52	0.43	0	-12437	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	660	75.28	3.91	12	0.53	72.00	1385.00	23200	20230519	-76.64	5420	20240315	0.00	7780	-30.33	20240124	5420	0.00	20240315	23200	-76.64	20230519	5420	0.00	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
84	20240315	141110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5440	-100	5	-1.81	284077830	52043	85.25	5580	5580	5430	7200	3880	5540	5458.52	0.43	0	-10023	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	662	75.56	3.93	12	0.43	72.00	1385.00	23200	20230519	-76.55	5430	20240315	0.18	7780	-30.08	20240124	5430	0.18	20240315	23200	-76.55	20230519	5430	0.18	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
85	20240315	131216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5440	-100	5	-1.81	207134340	37883	62.06	5580	5580	5440	7200	3880	5540	5467.74	0.43	0	-4578	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	662	75.56	3.93	12	0.31	72.00	1385.00	23200	20230519	-76.55	5440	20240315	0.00	7780	-30.08	20240124	5440	0.00	20240315	23200	-76.55	20230519	5440	0.00	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
86	20240315	121216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5470	-70	5	-1.26	147952850	27022	44.27	5580	5580	5440	7200	3880	5540	5475.27	0.43	0	-4005	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	666	75.97	3.95	12	0.22	72.00	1385.00	23200	20230519	-76.42	5440	20240315	0.55	7780	-29.69	20240124	5440	0.55	20240315	23200	-76.42	20230519	5440	0.55	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
87	20240315	111212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	0	3	0.00	103209150	18835	30.85	5580	5580	5440	7200	3880	5540	5479.65	0.43	0	-3502	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	674	76.94	4.00	12	0.15	72.00	1385.00	23200	20230519	-76.12	5440	20240315	1.84	7780	-28.79	20240124	5440	1.84	20240315	23200	-76.12	20230519	5440	1.84	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
88	20240315	101218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5470	-70	5	-1.26	80379190	14678	24.04	5580	5580	5440	7200	3880	5540	5476.17	0.43	0	-2964	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	666	75.97	3.95	12	0.12	72.00	1385.00	23200	20230519	-76.42	5440	20240315	0.55	7780	-29.69	20240124	5440	0.55	20240315	23200	-76.42	20230519	5440	0.55	20240315	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
89	20240315	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-50	5	-0.90	22018700	3995	6.54	5580	5580	5490	7200	3880	5540	5511.56	0.43	0	-1464	5693	5616	5573	5496	5453	5595	5475	12	1660	100	3430	10	1	12170300	668	76.25	3.96	12	0.03	72.00	1385.00	23200	20230519	-76.34	5440	20240308	0.92	7780	-29.43	20240124	5440	0.92	20240308	23200	-76.34	20230519	5440	0.92	20240308	1.95	N	434480	100	12 억		52216	N	N	0	N	00	N
90	20240314	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-60	5	-1.07	338724550	60938	114.63	5630	5650	5530	7280	3920	5600	5558.51	0.50	0	-8413	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	674	76.94	4.00	12	0.50	72.00	1385.00	23200	20230519	-76.12	5440	20240308	1.84	7780	-28.79	20240124	5440	1.84	20240308	23200	-76.12	20230519	5440	1.84	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
91	20240314	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-30	5	-0.54	329227320	59222	111.41	5630	5650	5530	7280	3920	5600	5559.21	0.50	0	-8225	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	678	77.36	4.02	12	0.49	72.00	1385.00	23200	20230519	-75.99	5440	20240308	2.39	7780	-28.41	20240124	5440	2.39	20240308	23200	-75.99	20230519	5440	2.39	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
92	20240314	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-40	5	-0.71	271645840	48837	91.87	5630	5650	5530	7280	3920	5600	5562.30	0.50	0	-9896	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	677	77.22	4.01	12	0.40	72.00	1385.00	23200	20230519	-76.03	5440	20240308	2.21	7780	-28.53	20240124	5440	2.21	20240308	23200	-76.03	20230519	5440	2.21	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
93	20240314	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	184147460	33046	62.16	5630	5650	5530	7280	3920	5600	5572.46	0.50	0	-9975	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	679	77.50	4.03	12	0.27	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
94	20240314	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-40	5	-0.71	158989150	28515	53.64	5630	5650	5540	7280	3920	5600	5575.63	0.50	0	-9927	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	677	77.22	4.01	12	0.23	72.00	1385.00	23200	20230519	-76.03	5440	20240308	2.21	7780	-28.53	20240124	5440	2.21	20240308	23200	-76.03	20230519	5440	2.21	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
95	20240314	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-40	5	-0.71	131103300	23495	44.20	5630	5650	5550	7280	3920	5600	5580.05	0.50	0	-9887	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	677	77.22	4.01	12	0.19	72.00	1385.00	23200	20230519	-76.03	5440	20240308	2.21	7780	-28.53	20240124	5440	2.21	20240308	23200	-76.03	20230519	5440	2.21	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
96	20240314	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	81051400	14503	27.28	5630	5650	5560	7280	3920	5600	5588.60	0.50	0	-4719	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	679	77.50	4.03	12	0.12	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
97	20240314	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	20	2	0.36	10567870	1878	3.53	5630	5650	5600	7280	3920	5600	5627.19	0.50	0	207	5733	5666	5603	5536	5473	5635	5505	12	1680	100	3470	10	1	12170300	684	78.06	4.06	12	0.02	72.00	1385.00	23200	20230519	-75.78	5440	20240308	3.31	7780	-27.76	20240124	5440	3.31	20240308	23200	-75.78	20230519	5440	3.31	20240308	1.96	N	434480	100	12 억		60629	N	N	0	N	00	N
98	20240313	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	20	2	0.36	297360380	53079	99.07	5630	5670	5540	7250	3910	5580	5602.22	0.48	0	2174	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	682	77.78	4.04	12	0.44	72.00	1385.00	23200	20230519	-75.86	5440	20240308	2.94	7780	-28.02	20240124	5440	2.94	20240308	23200	-75.86	20230519	5440	2.94	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
99	20240313	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	50	2	0.90	288176250	51439	96.01	5630	5670	5540	7250	3910	5580	5602.29	0.48	0	2514	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	685	78.19	4.06	12	0.42	72.00	1385.00	23200	20230519	-75.73	5440	20240308	3.49	7780	-27.63	20240124	5440	3.49	20240308	23200	-75.73	20230519	5440	3.49	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
100	20240313	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	30	2	0.54	256248460	45734	85.36	5630	5670	5540	7250	3910	5580	5603.02	0.48	0	265	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	683	77.92	4.05	12	0.38	72.00	1385.00	23200	20230519	-75.82	5440	20240308	3.12	7780	-27.89	20240124	5440	3.12	20240308	23200	-75.82	20230519	5440	3.12	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
101	20240313	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	10	2	0.18	192839760	34382	64.18	5630	5670	5540	7250	3910	5580	5608.74	0.48	0	1328	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	680	77.64	4.04	12	0.28	72.00	1385.00	23200	20230519	-75.91	5440	20240308	2.76	7780	-28.15	20240124	5440	2.76	20240308	23200	-75.91	20230519	5440	2.76	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
102	20240313	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	50	2	0.90	132341350	23584	44.02	5630	5670	5540	7250	3910	5580	5611.49	0.48	0	8308	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	685	78.19	4.06	12	0.19	72.00	1385.00	23200	20230519	-75.73	5440	20240308	3.49	7780	-27.63	20240124	5440	3.49	20240308	23200	-75.73	20230519	5440	3.49	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
103	20240313	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	80	2	1.43	115361840	20564	38.38	5630	5670	5540	7250	3910	5580	5609.89	0.48	0	8604	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	689	78.61	4.09	12	0.17	72.00	1385.00	23200	20230519	-75.60	5440	20240308	4.04	7780	-27.25	20240124	5440	4.04	20240308	23200	-75.60	20230519	5440	4.04	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
104	20240313	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	60	2	1.08	69134510	12384	23.12	5630	5640	5540	7250	3910	5580	5582.57	0.48	0	6662	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	686	78.33	4.07	12	0.10	72.00	1385.00	23200	20230519	-75.69	5440	20240308	3.68	7780	-27.51	20240124	5440	3.68	20240308	23200	-75.69	20230519	5440	3.68	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
105	20240313	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	10	2	0.18	7193370	1287	2.40	5630	5640	5560	7250	3910	5580	5589.25	0.48	0	-203	5740	5660	5580	5500	5420	5620	5460	12	1670	100	3450	10	1	12170300	680	77.64	4.04	12	0.01	72.00	1385.00	23200	20230519	-75.91	5440	20240308	2.76	7780	-28.15	20240124	5440	2.76	20240308	23200	-75.91	20230519	5440	2.76	20240308	1.96	N	434480	100	12 억		58955	N	N	0	N	00	N
106	20240312	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	20	2	0.36	294893450	52967	115.81	5660	5660	5500	7220	3900	5560	5567.45	0.50	0	-2053	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	679	77.50	4.03	12	0.44	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
107	20240312	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	40	2	0.72	286528830	51468	112.53	5660	5660	5500	7220	3900	5560	5567.13	0.50	0	-2052	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	682	77.78	4.04	12	0.42	72.00	1385.00	23200	20230519	-75.86	5440	20240308	2.94	7780	-28.02	20240124	5440	2.94	20240308	23200	-75.86	20230519	5440	2.94	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
108	20240312	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-10	5	-0.18	199254850	35772	78.21	5660	5660	5500	7220	3900	5560	5570.13	0.50	0	123	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	675	77.08	4.01	12	0.29	72.00	1385.00	23200	20230519	-76.08	5440	20240308	2.02	7780	-28.66	20240124	5440	2.02	20240308	23200	-76.08	20230519	5440	2.02	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
109	20240312	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-10	5	-0.18	172271420	30913	67.59	5660	5660	5500	7220	3900	5560	5572.78	0.50	0	349	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	675	77.08	4.01	12	0.25	72.00	1385.00	23200	20230519	-76.08	5440	20240308	2.02	7780	-28.66	20240124	5440	2.02	20240308	23200	-76.08	20230519	5440	2.02	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
110	20240312	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	30	2	0.54	135138760	24232	52.98	5660	5660	5500	7220	3900	5560	5576.87	0.50	0	822	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	680	77.64	4.04	12	0.20	72.00	1385.00	23200	20230519	-75.91	5440	20240308	2.76	7780	-28.15	20240124	5440	2.76	20240308	23200	-75.91	20230519	5440	2.76	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
111	20240312	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	60	2	1.08	109068580	19582	42.82	5660	5660	5500	7220	3900	5560	5569.84	0.50	0	1659	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	684	78.06	4.06	12	0.16	72.00	1385.00	23200	20230519	-75.78	5440	20240308	3.31	7780	-27.76	20240124	5440	3.31	20240308	23200	-75.78	20230519	5440	3.31	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
112	20240312	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-10	5	-0.18	58939280	10583	23.14	5660	5660	5500	7220	3900	5560	5569.24	0.50	0	-2918	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	675	77.08	4.01	12	0.09	72.00	1385.00	23200	20230519	-76.08	5440	20240308	2.02	7780	-28.66	20240124	5440	2.02	20240308	23200	-76.08	20230519	5440	2.02	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
113	20240312	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	70	2	1.26	16897750	3013	6.59	5660	5660	5560	7220	3900	5560	5608.28	0.50	0	-608	5746	5652	5586	5492	5426	5700	5540	12	1660	100	3440	10	1	12170300	685	78.19	4.06	12	0.02	72.00	1385.00	23200	20230519	-75.73	5440	20240308	3.49	7780	-27.63	20240124	5440	3.49	20240308	23200	-75.73	20230519	5440	3.49	20240308	1.96	N	434480	100	12 억		61008	N	N	0	N	00	N
114	20240311	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	40	2	0.72	254816300	45586	49.84	5520	5680	5520	7170	3870	5520	5589.80	0.50	0	2744	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	677	77.22	4.01	12	0.37	72.00	1385.00	23200	20230519	-76.03	5440	20240308	2.21	7780	-28.53	20240124	5440	2.21	20240308	23200	-76.03	20230519	5440	2.21	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
115	20240311	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	40	2	0.72	239665150	42861	46.86	5520	5680	5520	7170	3870	5520	5591.68	0.50	0	2718	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	677	77.22	4.01	12	0.35	72.00	1385.00	23200	20230519	-76.03	5440	20240308	2.21	7780	-28.53	20240124	5440	2.21	20240308	23200	-76.03	20230519	5440	2.21	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
116	20240311	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	60	2	1.09	219382220	39230	42.89	5520	5680	5520	7170	3870	5520	5592.21	0.50	0	4054	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	679	77.50	4.03	12	0.32	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
117	20240311	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	60	2	1.09	185774230	33174	36.27	5520	5680	5520	7170	3870	5520	5599.99	0.50	0	4419	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	679	77.50	4.03	12	0.27	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
118	20240311	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	120	2	2.17	167087470	29853	32.64	5520	5680	5520	7170	3870	5520	5597.01	0.50	0	5501	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	686	78.33	4.07	12	0.25	72.00	1385.00	23200	20230519	-75.69	5440	20240308	3.68	7780	-27.51	20240124	5440	3.68	20240308	23200	-75.69	20230519	5440	3.68	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
119	20240311	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	100	2	1.81	154996830	27706	30.29	5520	5680	5520	7170	3870	5520	5594.34	0.50	0	5672	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	684	78.06	4.06	12	0.23	72.00	1385.00	23200	20230519	-75.78	5440	20240308	3.31	7780	-27.76	20240124	5440	3.31	20240308	23200	-75.78	20230519	5440	3.31	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
120	20240311	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	110	2	1.99	109558270	19614	21.44	5520	5680	5520	7170	3870	5520	5585.72	0.50	0	9312	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	685	78.19	4.06	12	0.16	72.00	1385.00	23200	20230519	-75.73	5440	20240308	3.49	7780	-27.63	20240124	5440	3.49	20240308	23200	-75.73	20230519	5440	3.49	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
121	20240311	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	60	2	1.09	5793960	1045	1.14	5520	5580	5520	7170	3870	5520	5544.46	0.50	0	116	5773	5646	5543	5416	5313	5595	5365	12	1650	100	3420	10	1	12170300	679	77.50	4.03	12	0.01	72.00	1385.00	23200	20230519	-75.95	5440	20240308	2.57	7780	-28.28	20240124	5440	2.57	20240308	23200	-75.95	20230519	5440	2.57	20240308	1.91	N	434480	100	12 억		60784	N	N	0	N	00	N
122	20240308	161128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5520	-50	5	-0.90	499302100	90665	57.54	5650	5670	5440	7240	3900	5570	5507.09	0.54	0	-4580	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	672	76.67	3.99	12	0.74	72.00	1385.00	23200	20230519	-76.21	5440	20240308	1.47	7780	-29.05	20240124	5440	1.47	20240308	23200	-76.21	20230519	5440	1.47	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
123	20240308	151127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5500	-70	5	-1.26	473649830	86018	54.59	5650	5670	5440	7240	3900	5570	5506.40	0.54	0	-5007	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	669	76.39	3.97	12	0.71	72.00	1385.00	23200	20230519	-76.29	5440	20240308	1.10	7780	-29.31	20240124	5440	1.10	20240308	23200	-76.29	20230519	5440	1.10	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
124	20240308	141119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-90	5	-1.62	393433200	71373	45.29	5650	5670	5440	7240	3900	5570	5512.35	0.54	0	-3518	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	667	76.11	3.96	12	0.59	72.00	1385.00	23200	20230519	-76.38	5440	20240308	0.74	7780	-29.56	20240124	5440	0.74	20240308	23200	-76.38	20230519	5440	0.74	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
125	20240308	131113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-80	5	-1.44	334248610	60568	38.44	5650	5670	5440	7240	3900	5570	5518.57	0.54	0	-3106	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	668	76.25	3.96	12	0.50	72.00	1385.00	23200	20230519	-76.34	5440	20240308	0.92	7780	-29.43	20240124	5440	0.92	20240308	23200	-76.34	20230519	5440	0.92	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
126	20240308	121120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	-30	5	-0.54	309467830	56065	35.58	5650	5670	5440	7240	3900	5570	5519.80	0.54	0	-2368	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	674	76.94	4.00	12	0.46	72.00	1385.00	23200	20230519	-76.12	5440	20240308	1.84	7780	-28.79	20240124	5440	1.84	20240308	23200	-76.12	20230519	5440	1.84	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
127	20240308	111120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5490	-80	5	-1.44	200896360	36240	23.00	5650	5670	5460	7240	3900	5570	5543.50	0.54	0	-4679	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	668	76.25	3.96	12	0.30	72.00	1385.00	23200	20230519	-76.34	5460	20240308	0.55	7780	-29.43	20240124	5460	0.55	20240308	23200	-76.34	20230519	5460	0.55	20240308	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
128	20240308	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	0	3	0.00	65957380	11761	7.46	5650	5670	5560	7240	3900	5570	5608.14	0.54	0	-2780	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	678	77.36	4.02	12	0.10	72.00	1385.00	23200	20230519	-75.99	5540	20240307	0.54	7780	-28.41	20240124	5540	0.54	20240307	23200	-75.99	20230519	5540	0.54	20240307	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
129	20240308	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	90	2	1.62	6054530	1073	0.68	5650	5670	5590	7240	3900	5570	5642.62	0.54	0	-525	6016	5792	5666	5442	5316	5730	5380	12	1670	100	3450	10	1	12170300	689	78.61	4.09	12	0.01	72.00	1385.00	23200	20230519	-75.60	5540	20240307	2.17	7780	-27.25	20240124	5540	2.17	20240307	23200	-75.60	20230519	5540	2.17	20240307	1.91	N	434480	100	12 억		65365	N	N	0	N	00	N
130	20240307	161115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	-270	5	-4.62	883137800	157116	235.85	5890	5890	5540	7590	4090	5840	5620.99	0.60	0	-6823	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	678	77.36	4.02	12	1.29	72.00	1385.00	23200	20230519	-75.99	5540	20240307	0.54	7780	-28.41	20240124	5540	0.54	20240307	23200	-75.99	20230519	5540	0.54	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
131	20240307	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5590	-250	5	-4.28	809997010	143958	216.10	5890	5890	5540	7590	4090	5840	5626.61	0.60	0	-6931	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	680	77.64	4.04	12	1.18	72.00	1385.00	23200	20230519	-75.91	5540	20240307	0.90	7780	-28.15	20240124	5540	0.90	20240307	23200	-75.91	20230519	5540	0.90	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
132	20240307	141050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	-270	5	-4.62	678589370	120399	180.73	5890	5890	5540	7590	4090	5840	5636.16	0.60	0	-2679	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	678	77.36	4.02	12	0.99	72.00	1385.00	23200	20230519	-75.99	5540	20240307	0.54	7780	-28.41	20240124	5540	0.54	20240307	23200	-75.99	20230519	5540	0.54	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
133	20240307	131104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	-200	5	-3.42	552701350	97847	146.88	5890	5890	5540	7590	4090	5840	5648.62	0.60	0	-78	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	686	78.33	4.07	12	0.80	72.00	1385.00	23200	20230519	-75.69	5540	20240307	1.81	7780	-27.51	20240124	5540	1.81	20240307	23200	-75.69	20230519	5540	1.81	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
134	20240307	121110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5650	-190	5	-3.25	482045690	85262	127.99	5890	5890	5540	7590	4090	5840	5653.69	0.60	0	-2302	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	688	78.47	4.08	12	0.70	72.00	1385.00	23200	20230519	-75.65	5540	20240307	1.99	7780	-27.38	20240124	5540	1.99	20240307	23200	-75.65	20230519	5540	1.99	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
135	20240307	111116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	-200	5	-3.42	458863820	81154	121.82	5890	5890	5540	7590	4090	5840	5654.22	0.60	0	-1735	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	686	78.33	4.07	12	0.67	72.00	1385.00	23200	20230519	-75.69	5540	20240307	1.81	7780	-27.51	20240124	5540	1.81	20240307	23200	-75.69	20230519	5540	1.81	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
136	20240307	101108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5690	-150	5	-2.57	407210790	71998	108.08	5890	5890	5540	7590	4090	5840	5655.85	0.60	0	-598	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	692	79.03	4.11	12	0.59	72.00	1385.00	23200	20230519	-75.47	5540	20240307	2.71	7780	-26.86	20240124	5540	2.71	20240307	23200	-75.47	20230519	5540	2.71	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
137	20240307	091109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	-90	5	-1.54	43700180	7524	11.29	5890	5890	5750	7590	4090	5840	5808.08	0.60	0	-1043	6106	5972	5896	5762	5686	5935	5725	12	1750	100	3620	10	1	12170300	700	79.86	4.15	12	0.06	72.00	1385.00	23200	20230519	-75.22	5750	20240307	0.00	7780	-26.09	20240124	5750	0.00	20240307	23200	-75.22	20230519	5750	0.00	20240307	1.92	N	434480	100	12 억		73616	N	N	0	N	00	N
138	20240306	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	389150690	66176	56.23	6030	6030	5820	7680	4140	5910	5880.55	0.55	0	6201	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	711	81.11	4.22	12	0.54	72.00	1385.00	23200	20230519	-74.83	5810	20231113	0.52	7780	-24.94	20240124	5820	0.34	20240306	23200	-74.83	20230519	5810	0.52	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
139	20240306	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-30	5	-0.51	353976270	60167	51.13	6030	6030	5820	7680	4140	5910	5883.23	0.55	0	6740	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	716	81.67	4.25	12	0.49	72.00	1385.00	23200	20230519	-74.66	5810	20231113	1.20	7780	-24.42	20240124	5820	1.03	20240306	23200	-74.66	20230519	5810	1.20	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
140	20240306	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	313042220	53163	45.18	6030	6030	5820	7680	4140	5910	5888.35	0.55	0	8108	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	711	81.11	4.22	12	0.44	72.00	1385.00	23200	20230519	-74.83	5810	20231113	0.52	7780	-24.94	20240124	5820	0.34	20240306	23200	-74.83	20230519	5810	0.52	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
141	20240306	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-20	5	-0.34	287608530	48821	41.49	6030	6030	5820	7680	4140	5910	5891.08	0.55	0	8328	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	717	81.81	4.25	12	0.40	72.00	1385.00	23200	20230519	-74.61	5810	20231113	1.38	7780	-24.29	20240124	5820	1.20	20240306	23200	-74.61	20230519	5810	1.38	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
142	20240306	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	272073160	46174	39.24	6030	6030	5820	7680	4140	5910	5892.35	0.55	0	8701	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	711	81.11	4.22	12	0.38	72.00	1385.00	23200	20230519	-74.83	5810	20231113	0.52	7780	-24.94	20240124	5820	0.34	20240306	23200	-74.83	20230519	5810	0.52	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
143	20240306	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	20	2	0.34	147814900	25023	21.26	6030	6030	5880	7680	4140	5910	5907.16	0.55	0	8871	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	722	82.36	4.28	12	0.21	72.00	1385.00	23200	20230519	-74.44	5810	20231113	2.07	7780	-23.78	20240124	5880	0.85	20240306	23200	-74.44	20230519	5810	2.07	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
144	20240306	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	20	2	0.34	121250580	20530	17.45	6030	6030	5880	7680	4140	5910	5906.02	0.55	0	8914	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	722	82.36	4.28	12	0.17	72.00	1385.00	23200	20230519	-74.44	5810	20231113	2.07	7780	-23.78	20240124	5880	0.85	20240306	23200	-74.44	20230519	5810	2.07	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
145	20240306	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	50	2	0.85	13996220	2339	1.99	6030	6030	5910	7680	4140	5910	5983.85	0.55	0	-271	6156	6032	5956	5832	5756	5995	5795	12	1770	100	3660	10	1	12170300	725	82.78	4.30	12	0.02	72.00	1385.00	23200	20230519	-74.31	5810	20231113	2.58	7780	-23.39	20240124	5880	1.36	20240305	23200	-74.31	20230519	5810	2.58	20231113	1.91	N	434480	100	12 억		67415	N	N	0	N	00	N
146	20240305	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-130	5	-2.15	694808330	116967	176.96	6000	6080	5880	7850	4230	6040	5940.26	0.48	0	9749	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	719	82.08	4.27	12	0.96	72.00	1385.00	23200	20230519	-74.53	5810	20231113	1.72	7780	-24.04	20240124	5880	0.51	20240305	23200	-74.53	20230519	5810	1.72	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
147	20240305	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-90	5	-1.49	538190640	90415	136.79	6000	6080	5920	7850	4230	6040	5952.45	0.48	0	11023	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	724	82.64	4.30	12	0.74	72.00	1385.00	23200	20230519	-74.35	5810	20231113	2.41	7780	-23.52	20240124	5920	0.51	20240305	23200	-74.35	20230519	5810	2.41	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
148	20240305	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-60	5	-0.99	501016950	84181	127.36	6000	6080	5920	7850	4230	6040	5951.66	0.48	0	12607	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	728	83.06	4.32	12	0.69	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	7780	-23.14	20240124	5920	1.01	20240305	23200	-74.22	20230519	5810	2.93	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
149	20240305	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-70	5	-1.16	366245260	61461	92.98	6000	6080	5920	7850	4230	6040	5958.99	0.48	0	-1320	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	727	82.92	4.31	12	0.51	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	7780	-23.26	20240124	5920	0.84	20240305	23200	-74.27	20230519	5810	2.75	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
150	20240305	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-70	5	-1.16	342417770	57463	86.93	6000	6080	5920	7850	4230	6040	5958.93	0.48	0	-482	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	727	82.92	4.31	12	0.47	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	7780	-23.26	20240124	5920	0.84	20240305	23200	-74.27	20230519	5810	2.75	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
151	20240305	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-100	5	-1.66	298308140	50042	75.71	6000	6080	5920	7850	4230	6040	5961.16	0.48	0	-296	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	723	82.50	4.29	12	0.41	72.00	1385.00	23200	20230519	-74.40	5810	20231113	2.24	7780	-23.65	20240124	5920	0.34	20240305	23200	-74.40	20230519	5810	2.24	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
152	20240305	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-90	5	-1.49	254661110	42688	64.58	6000	6080	5920	7850	4230	6040	5965.64	0.48	0	509	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	724	82.64	4.30	12	0.35	72.00	1385.00	23200	20230519	-74.35	5810	20231113	2.41	7780	-23.52	20240124	5920	0.51	20240305	23200	-74.35	20230519	5810	2.41	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
153	20240305	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	30	2	0.50	42760570	7114	10.76	6000	6080	6000	7850	4230	6040	6010.76	0.48	0	4412	6280	6160	6080	5960	5880	6120	5920	12	1810	100	3740	10	1	12170300	739	84.31	4.38	12	0.06	72.00	1385.00	23200	20230519	-73.84	5810	20231113	4.48	7780	-21.98	20240124	5930	2.36	20240102	23200	-73.84	20230519	5810	4.48	20231113	1.90	N	434480	100	12 억		58005	N	N	0	N	00	N
154	20240304	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-30	5	-0.49	399780610	65941	159.66	6080	6200	6000	7890	4250	6070	6062.79	0.55	0	-8525	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	735	83.89	4.36	12	0.54	72.00	1385.00	23200	20230519	-73.97	5810	20231113	3.96	7780	-22.37	20240124	5930	1.85	20240102	23200	-73.97	20230519	5810	3.96	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
155	20240304	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-50	5	-0.82	356084460	58671	142.06	6080	6200	6000	7890	4250	6070	6069.17	0.55	0	-7875	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	733	83.61	4.35	12	0.48	72.00	1385.00	23200	20230519	-74.05	5810	20231113	3.61	7780	-22.62	20240124	5930	1.52	20240102	23200	-74.05	20230519	5810	3.61	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
156	20240304	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	10	2	0.16	265429910	43610	105.59	6080	6200	6010	7890	4250	6070	6086.45	0.55	0	-6296	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	740	84.44	4.39	12	0.36	72.00	1385.00	23200	20230519	-73.79	5810	20231113	4.65	7780	-21.85	20240124	5930	2.53	20240102	23200	-73.79	20230519	5810	4.65	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
157	20240304	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	0	3	0.00	237525860	39007	94.45	6080	6200	6010	7890	4250	6070	6089.31	0.55	0	-5044	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	739	84.31	4.38	12	0.32	72.00	1385.00	23200	20230519	-73.84	5810	20231113	4.48	7780	-21.98	20240124	5930	2.36	20240102	23200	-73.84	20230519	5810	4.48	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
158	20240304	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	20	2	0.33	195361400	32089	77.70	6080	6200	6010	7890	4250	6070	6088.11	0.55	0	-216	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	741	84.58	4.40	12	0.26	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	7780	-21.72	20240124	5930	2.70	20240102	23200	-73.75	20230519	5810	4.82	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
159	20240304	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-10	5	-0.16	164383870	27002	65.38	6080	6200	6010	7890	4250	6070	6087.84	0.55	0	610	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	738	84.17	4.38	12	0.22	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	7780	-22.11	20240124	5930	2.19	20240102	23200	-73.88	20230519	5810	4.30	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
160	20240304	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	60	2	0.99	66397020	10839	26.24	6080	6200	6080	7890	4250	6070	6125.75	0.55	0	758	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	746	85.14	4.43	12	0.09	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	7780	-21.21	20240124	5930	3.37	20240102	23200	-73.58	20230519	5810	5.51	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N
161	20240304	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	70	2	1.15	18563950	3038	7.36	6080	6200	6080	7890	4250	6070	6110.58	0.55	0	1512	6250	6160	6110	6020	5970	6135	5995	12	1820	100	3760	10	1	12170300	747	85.28	4.43	12	0.02	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	7780	-21.08	20240124	5930	3.54	20240102	23200	-73.53	20230519	5810	5.68	20231113	1.92	N	434480	100	12 억		66530	N	N	0	N	00	N