KissMeData/333050/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	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1336	51	2	3.97	142511523	109274	293.43	1285	1336	1272	1670	900	1285	1302.61	0.74	0	-13684	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	324	29.04	1.51	12	0.45	46.00	886.00	1963	20230605	-31.94	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1963	-31.94	20230605	1201	11.24	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
3	20240329	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1317	32	2	2.49	80541041	62449	167.69	1285	1330	1272	1670	900	1285	1289.71	0.74	0	-8493	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	319	28.63	1.49	12	0.26	46.00	886.00	1963	20230605	-32.91	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1963	-32.91	20230605	1201	9.66	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
4	20240329	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-12	5	-0.93	49940712	38873	104.39	1285	1330	1272	1670	900	1285	1284.71	0.74	0	-3032	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	309	27.67	1.44	12	0.16	46.00	886.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
5	20240329	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1281	-4	5	-0.31	41936006	32591	87.52	1285	1330	1272	1670	900	1285	1286.74	0.74	0	-3032	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	311	27.85	1.45	12	0.13	46.00	886.00	1963	20230605	-34.74	1201	20231024	6.66	1690	-24.20	20240124	1222	4.83	20240311	1963	-34.74	20230605	1201	6.66	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
6	20240329	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	0	3	0.00	39129155	30392	81.61	1285	1330	1272	1670	900	1285	1287.48	0.74	0	-3008	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	312	27.93	1.45	12	0.13	46.00	886.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
7	20240329	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1292	7	2	0.54	28803472	22295	59.87	1285	1330	1280	1670	900	1285	1291.93	0.74	0	-2850	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	313	28.09	1.46	12	0.09	46.00	886.00	1963	20230605	-34.18	1201	20231024	7.58	1690	-23.55	20240124	1222	5.73	20240311	1963	-34.18	20230605	1201	7.58	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
8	20240329	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	15	2	1.17	22881426	17695	47.52	1285	1330	1282	1670	900	1285	1293.10	0.74	0	-2438	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	315	28.26	1.47	12	0.07	46.00	886.00	1963	20230605	-33.77	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1963	-33.77	20230605	1201	8.24	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
9	20240329	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	0	3	0.00	2675370	2082	5.59	1285	1285	1285	1670	900	1285	1285.00	0.74	0	-190	1301	1292	1286	1277	1271	1290	1275	24	385	100	790	1	1	24255455	312	27.93	1.45	12	0.01	46.00	886.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.19	N	333050	100	24 억		179454	N	N	0	N	00	N
10	20240328	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	-2	5	-0.16	47989052	37240	84.10	1287	1295	1280	1673	901	1287	1288.64	0.74	0	-695	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	312	-16.91	1.54	12	0.15	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
11	20240328	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	-2	5	-0.16	45984452	35680	80.58	1287	1295	1280	1673	901	1287	1288.80	0.74	0	-695	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	312	-16.91	1.54	12	0.15	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
12	20240328	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1281	-6	5	-0.47	44970382	34888	78.79	1287	1295	1281	1673	901	1287	1288.99	0.74	0	-695	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	311	-16.86	1.53	12	0.14	-76.00	837.00	1963	20230605	-34.74	1201	20231024	6.66	1690	-24.20	20240124	1222	4.83	20240311	1963	-34.74	20230605	1201	6.66	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
13	20240328	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1290	3	2	0.23	42019173	32591	73.60	1287	1295	1287	1673	901	1287	1289.29	0.74	0	-695	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	313	-16.97	1.54	12	0.13	-76.00	837.00	1963	20230605	-34.28	1201	20231024	7.41	1690	-23.67	20240124	1222	5.56	20240311	1963	-34.28	20230605	1201	7.41	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
14	20240328	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1295	8	2	0.62	17461596	13532	30.56	1287	1295	1287	1673	901	1287	1290.39	0.74	0	-666	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	314	-17.04	1.55	12	0.06	-76.00	837.00	1963	20230605	-34.03	1201	20231024	7.83	1690	-23.37	20240124	1222	5.97	20240311	1963	-34.03	20230605	1201	7.83	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
15	20240328	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1295	8	2	0.62	16131923	12504	28.24	1287	1295	1287	1673	901	1287	1290.14	0.74	0	-666	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	314	-17.04	1.55	12	0.05	-76.00	837.00	1963	20230605	-34.03	1201	20231024	7.83	1690	-23.37	20240124	1222	5.97	20240311	1963	-34.03	20230605	1201	7.83	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
16	20240328	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1294	7	2	0.54	8812555	6845	15.46	1287	1295	1287	1673	901	1287	1287.44	0.74	0	-593	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	314	-17.03	1.55	12	0.03	-76.00	837.00	1963	20230605	-34.08	1201	20231024	7.74	1690	-23.43	20240124	1222	5.89	20240311	1963	-34.08	20230605	1201	7.74	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
17	20240328	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1288	1	2	0.08	4299818	3340	7.54	1287	1295	1287	1673	901	1287	1287.37	0.74	0	-469	1319	1303	1294	1278	1269	1298	1273	24	386	100	790	1	1	24255455	312	-16.95	1.54	12	0.01	-76.00	837.00	1963	20230605	-34.39	1201	20231024	7.24	1690	-23.79	20240124	1222	5.40	20240311	1963	-34.39	20230605	1201	7.24	20231024	1.18	N	333050	100	24 억		180149	N	N	0	N	00	N
18	20240327	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1287	-24	5	-1.83	51884941	40205	149.38	1310	1310	1285	1704	918	1311	1290.49	0.75	0	-1160	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	312	-16.93	1.54	12	0.17	-76.00	837.00	1963	20230605	-34.44	1201	20231024	7.16	1690	-23.85	20240124	1222	5.32	20240311	1963	-34.44	20230605	1201	7.16	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
19	20240327	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-11	5	-0.84	40272340	31182	115.85	1310	1310	1285	1704	918	1311	1291.51	0.75	0	-939	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	315	-17.11	1.55	12	0.13	-76.00	837.00	1963	20230605	-33.77	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1963	-33.77	20230605	1201	8.24	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
20	20240327	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-11	5	-0.84	39636821	30691	114.03	1310	1310	1285	1704	918	1311	1291.46	0.75	0	-829	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	315	-17.11	1.55	12	0.13	-76.00	837.00	1963	20230605	-33.77	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1963	-33.77	20230605	1201	8.24	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
21	20240327	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1288	-23	5	-1.75	29717336	22990	85.42	1310	1310	1285	1704	918	1311	1292.60	0.75	0	-829	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	312	-16.95	1.54	12	0.09	-76.00	837.00	1963	20230605	-34.39	1201	20231024	7.24	1690	-23.79	20240124	1222	5.40	20240311	1963	-34.39	20230605	1201	7.24	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
22	20240327	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1286	-25	5	-1.91	25360218	19611	72.86	1310	1310	1285	1704	918	1311	1293.14	0.75	0	-829	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	312	-16.92	1.54	12	0.08	-76.00	837.00	1963	20230605	-34.49	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1963	-34.49	20230605	1201	7.08	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
23	20240327	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1291	-20	5	-1.53	17196630	13268	49.30	1310	1310	1291	1704	918	1311	1296.06	0.75	0	-294	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	313	-16.99	1.54	12	0.05	-76.00	837.00	1963	20230605	-34.23	1201	20231024	7.49	1690	-23.61	20240124	1222	5.65	20240311	1963	-34.23	20230605	1201	7.49	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
24	20240327	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1298	-13	5	-0.99	10452477	8054	29.92	1310	1310	1295	1704	918	1311	1297.75	0.75	0	-155	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	315	-17.08	1.55	12	0.03	-76.00	837.00	1963	20230605	-33.88	1201	20231024	8.08	1690	-23.20	20240124	1222	6.22	20240311	1963	-33.88	20230605	1201	8.08	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
25	20240327	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1306	-5	5	-0.38	660740	505	1.88	1310	1310	1306	1704	918	1311	1308.23	0.75	0	-44	1335	1323	1307	1295	1279	1329	1301	24	393	100	810	1	1	24255455	317	-17.18	1.56	12	0.00	-76.00	837.00	1963	20230605	-33.47	1201	20231024	8.74	1690	-22.72	20240124	1222	6.87	20240311	1963	-33.47	20230605	1201	8.74	20231024	1.18	N	333050	100	24 억		181309	N	N	0	N	00	N
26	20240326	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	9	2	0.69	35192652	26915	121.59	1296	1319	1291	1692	912	1302	1307.55	0.77	0	-4830	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	318	-17.25	1.57	12	0.11	-76.00	837.00	1963	20230605	-33.21	1201	20231024	9.16	1690	-22.43	20240124	1222	7.28	20240311	1963	-33.21	20230605	1201	9.16	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
27	20240326	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1306	4	2	0.31	27700128	21195	95.75	1296	1319	1291	1692	912	1302	1306.93	0.77	0	-4699	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	317	-17.18	1.56	12	0.09	-76.00	837.00	1963	20230605	-33.47	1201	20231024	8.74	1690	-22.72	20240124	1222	6.87	20240311	1963	-33.47	20230605	1201	8.74	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
28	20240326	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	0	3	0.00	27082074	20721	93.61	1296	1319	1291	1692	912	1302	1307.00	0.77	0	-4699	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	316	-17.13	1.56	12	0.09	-76.00	837.00	1963	20230605	-33.67	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1963	-33.67	20230605	1201	8.41	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
29	20240326	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	8	2	0.61	26229083	20067	90.66	1296	1319	1291	1692	912	1302	1307.09	0.77	0	-4258	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	318	-17.24	1.57	12	0.08	-76.00	837.00	1963	20230605	-33.27	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1963	-33.27	20230605	1201	9.08	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
30	20240326	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	8	2	0.61	25668020	19636	88.71	1296	1319	1291	1692	912	1302	1307.21	0.77	0	-4235	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	318	-17.24	1.57	12	0.08	-76.00	837.00	1963	20230605	-33.27	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1963	-33.27	20230605	1201	9.08	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
31	20240326	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1313	11	2	0.84	23070943	17643	79.71	1296	1319	1291	1692	912	1302	1307.67	0.77	0	-4205	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	318	-17.28	1.57	12	0.07	-76.00	837.00	1963	20230605	-33.11	1201	20231024	9.33	1690	-22.31	20240124	1222	7.45	20240311	1963	-33.11	20230605	1201	9.33	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
32	20240326	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1315	13	2	1.00	18445561	14123	63.80	1296	1319	1291	1692	912	1302	1306.08	0.77	0	-4011	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	319	-17.30	1.57	12	0.06	-76.00	837.00	1963	20230605	-33.01	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1963	-33.01	20230605	1201	9.49	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
33	20240326	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1298	-4	5	-0.31	4417757	3408	15.40	1296	1298	1293	1692	912	1302	1296.21	0.77	0	-2848	1334	1317	1302	1285	1270	1310	1278	24	390	100	800	1	1	24255455	315	-17.08	1.55	12	0.01	-76.00	837.00	1963	20230605	-33.88	1201	20231024	8.08	1690	-23.20	20240124	1222	6.22	20240311	1963	-33.88	20230605	1201	8.08	20231024	1.18	N	333050	100	24 억		186123	N	N	0	N	00	N
34	20240325	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	-18	5	-1.36	28703055	22135	43.57	1319	1319	1287	1716	924	1320	1296.68	0.77	0	-1297	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	316	-17.13	1.56	12	0.09	-76.00	837.00	1963	20230605	-33.67	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1963	-33.67	20230605	1201	8.41	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
35	20240325	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	-18	5	-1.36	26431323	20390	40.14	1319	1319	1287	1716	924	1320	1296.23	0.77	0	-1012	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	316	-17.13	1.56	12	0.08	-76.00	837.00	1963	20230605	-33.67	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1963	-33.67	20230605	1201	8.41	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
36	20240325	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	-21	5	-1.59	23713631	18299	36.02	1319	1319	1287	1716	924	1320	1295.84	0.77	0	-767	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	315	-17.09	1.55	12	0.08	-76.00	837.00	1963	20230605	-33.83	1201	20231024	8.16	1690	-23.14	20240124	1222	6.30	20240311	1963	-33.83	20230605	1201	8.16	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
37	20240325	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1302	-18	5	-1.36	23295309	17977	35.39	1319	1319	1287	1716	924	1320	1295.78	0.77	0	-767	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	316	-17.13	1.56	12	0.07	-76.00	837.00	1963	20230605	-33.67	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1963	-33.67	20230605	1201	8.41	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
38	20240325	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1305	-15	5	-1.14	23081858	17813	35.06	1319	1319	1287	1716	924	1320	1295.72	0.77	0	-662	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	317	-17.17	1.56	12	0.07	-76.00	837.00	1963	20230605	-33.52	1201	20231024	8.66	1690	-22.78	20240124	1222	6.79	20240311	1963	-33.52	20230605	1201	8.66	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
39	20240325	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1297	-23	5	-1.74	21780980	16810	33.09	1319	1319	1287	1716	924	1320	1295.65	0.77	0	-661	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	315	-17.07	1.55	12	0.07	-76.00	837.00	1963	20230605	-33.93	1201	20231024	7.99	1690	-23.25	20240124	1222	6.14	20240311	1963	-33.93	20230605	1201	7.99	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
40	20240325	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1303	-17	5	-1.29	14639505	11286	22.22	1319	1319	1287	1716	924	1320	1297.04	0.77	0	-538	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	316	-17.14	1.56	12	0.05	-76.00	837.00	1963	20230605	-33.62	1201	20231024	8.49	1690	-22.90	20240124	1222	6.63	20240311	1963	-33.62	20230605	1201	8.49	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
41	20240325	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1291	-29	5	-2.20	9154867	7054	13.89	1319	1319	1287	1716	924	1320	1297.68	0.77	0	-51	1352	1335	1303	1286	1254	1344	1295	24	396	100	810	1	1	24255455	313	-16.99	1.54	12	0.03	-76.00	837.00	1963	20230605	-34.23	1201	20231024	7.49	1690	-23.61	20240124	1222	5.65	20240311	1963	-34.23	20230605	1201	7.49	20231024	1.18	N	333050	100	24 억		187420	N	N	0	N	00	N
42	20240322	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	42	2	3.29	65477171	50773	214.38	1298	1320	1271	1661	895	1278	1289.56	0.74	0	7847	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	320	-17.37	1.58	12	0.21	-76.00	837.00	1963	20230605	-32.76	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1963	-32.76	20230605	1201	9.91	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
43	20240322	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	22	2	1.72	61293745	47569	200.85	1298	1300	1271	1661	895	1278	1288.52	0.74	0	7256	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	315	-17.11	1.55	12	0.20	-76.00	837.00	1963	20230605	-33.77	1201	20231024	8.24	1690	-23.08	20240124	1222	6.38	20240311	1963	-33.77	20230605	1201	8.24	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
44	20240322	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	6	2	0.47	29640162	23144	97.72	1298	1298	1271	1661	895	1278	1280.68	0.74	0	-481	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	311	-16.89	1.53	12	0.10	-76.00	837.00	1963	20230605	-34.59	1201	20231024	6.91	1690	-24.02	20240124	1222	5.07	20240311	1963	-34.59	20230605	1201	6.91	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
45	20240322	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1282	4	2	0.31	19348038	15116	63.82	1298	1298	1271	1661	895	1278	1279.97	0.74	0	-2425	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	311	-16.87	1.53	12	0.06	-76.00	837.00	1963	20230605	-34.69	1201	20231024	6.74	1690	-24.14	20240124	1222	4.91	20240311	1963	-34.69	20230605	1201	6.74	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
46	20240322	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	2	2	0.16	9202979	7190	30.36	1298	1298	1271	1661	895	1278	1279.97	0.74	0	-1220	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	310	-16.84	1.53	12	0.03	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
47	20240322	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	1	2	0.08	4835458	3770	15.92	1298	1298	1271	1661	895	1278	1282.61	0.74	0	-1219	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	310	-16.83	1.53	12	0.02	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
48	20240322	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	1	2	0.08	3628638	2825	11.93	1298	1298	1271	1661	895	1278	1284.47	0.74	0	-1196	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	310	-16.83	1.53	12	0.01	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
49	20240322	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1286	8	2	0.63	1390616	1076	4.54	1298	1298	1286	1661	895	1278	1292.39	0.74	0	-828	1294	1285	1275	1266	1256	1290	1271	24	383	100	790	1	1	24255455	312	-16.92	1.54	12	0.00	-76.00	837.00	1963	20230605	-34.49	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1963	-34.49	20230605	1201	7.08	20231024	1.20	N	333050	100	24 억		179573	N	N	0	N	00	N
50	20240321	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1278	3	2	0.24	30159417	23684	220.83	1274	1284	1265	1657	893	1275	1273.41	0.76	0	-3821	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.82	1.53	12	0.10	-76.00	837.00	1963	20230605	-34.90	1201	20231024	6.41	1690	-24.38	20240124	1222	4.58	20240311	1963	-34.90	20230605	1201	6.41	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
51	20240321	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1269	-6	5	-0.47	23454748	18422	171.77	1274	1284	1265	1657	893	1275	1273.19	0.76	0	-523	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	308	-16.70	1.52	12	0.08	-76.00	837.00	1963	20230605	-35.35	1201	20231024	5.66	1690	-24.91	20240124	1222	3.85	20240311	1963	-35.35	20230605	1201	5.66	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
52	20240321	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	4	2	0.31	12702234	9935	92.63	1274	1284	1274	1657	893	1275	1278.53	0.76	0	-2298	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.83	1.53	12	0.04	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
53	20240321	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	4	2	0.31	10234161	8003	74.62	1274	1284	1274	1657	893	1275	1278.79	0.76	0	-1587	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.83	1.53	12	0.03	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
54	20240321	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	4	2	0.31	8587572	6714	62.60	1274	1284	1274	1657	893	1275	1279.05	0.76	0	-1415	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.83	1.53	12	0.03	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
55	20240321	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	5	2	0.39	6655434	5202	48.50	1274	1284	1274	1657	893	1275	1279.40	0.76	0	-1305	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.84	1.53	12	0.02	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
56	20240321	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	4	2	0.31	4260386	3329	31.04	1274	1284	1274	1657	893	1275	1279.78	0.76	0	-855	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.83	1.53	12	0.01	-76.00	837.00	1963	20230605	-34.84	1201	20231024	6.49	1690	-24.32	20240124	1222	4.66	20240311	1963	-34.84	20230605	1201	6.49	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
57	20240321	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	5	2	0.39	1714887	1340	12.49	1274	1284	1274	1657	893	1275	1279.77	0.76	0	-501	1287	1281	1274	1268	1261	1277	1264	24	382	100	790	1	1	24255455	310	-16.84	1.53	12	0.01	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.19	N	333050	100	24 억		183394	N	N	0	N	00	N
58	20240320	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1275	2	2	0.16	13637337	10725	25.26	1280	1280	1267	1654	892	1273	1271.54	0.76	0	-1918	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	309	-16.78	1.52	12	0.04	-76.00	837.00	1963	20230605	-35.05	1201	20231024	6.16	1690	-24.56	20240124	1222	4.34	20240311	1963	-35.05	20230605	1201	6.16	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
59	20240320	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1275	2	2	0.16	10796598	8486	19.99	1280	1280	1267	1654	892	1273	1272.28	0.76	0	-1918	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	309	-16.78	1.52	12	0.03	-76.00	837.00	1963	20230605	-35.05	1201	20231024	6.16	1690	-24.56	20240124	1222	4.34	20240311	1963	-35.05	20230605	1201	6.16	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
60	20240320	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	0	3	0.00	9687133	7614	17.94	1280	1280	1267	1654	892	1273	1272.28	0.76	0	-1759	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	309	-16.75	1.52	12	0.03	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
61	20240320	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1271	-2	5	-0.16	8663897	6809	16.04	1280	1280	1267	1654	892	1273	1272.42	0.76	0	-1759	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	308	-16.72	1.52	12	0.03	-76.00	837.00	1963	20230605	-35.25	1201	20231024	5.83	1690	-24.79	20240124	1222	4.01	20240311	1963	-35.25	20230605	1201	5.83	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
62	20240320	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	-3	5	-0.24	8323563	6541	15.41	1280	1280	1268	1654	892	1273	1272.52	0.76	0	-1625	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	308	-16.71	1.52	12	0.03	-76.00	837.00	1963	20230605	-35.30	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1963	-35.30	20230605	1201	5.75	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
63	20240320	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	3	2	0.24	5501067	4317	10.17	1280	1280	1270	1654	892	1273	1274.28	0.76	0	-1463	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	309	-16.79	1.52	12	0.02	-76.00	837.00	1963	20230605	-35.00	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1963	-35.00	20230605	1201	6.24	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
64	20240320	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	4	2	0.31	4854074	3809	8.97	1280	1280	1270	1654	892	1273	1274.37	0.76	0	-1409	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	310	-16.80	1.53	12	0.02	-76.00	837.00	1963	20230605	-34.95	1201	20231024	6.33	1690	-24.44	20240124	1222	4.50	20240311	1963	-34.95	20230605	1201	6.33	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
65	20240320	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	7	2	0.55	51200	40	0.09	1280	1280	1280	1654	892	1273	1280.00	0.76	0	-6	1303	1288	1277	1262	1251	1282	1256	24	381	100	780	1	1	24255455	310	-16.84	1.53	12	0.00	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.19	N	333050	100	24 억		185274	N	N	0	N	00	N
66	20240319	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-12	5	-0.93	54365793	42451	69.83	1289	1292	1266	1670	900	1285	1280.67	0.85	0	-19816	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	309	-16.75	1.52	12	0.18	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
67	20240319	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-12	5	-0.93	53068857	41432	68.16	1289	1292	1266	1670	900	1285	1280.86	0.85	0	-19565	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	309	-16.75	1.52	12	0.17	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
68	20240319	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1272	-13	5	-1.01	47855279	37326	61.40	1289	1292	1267	1670	900	1285	1282.09	0.85	0	-19284	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	309	-16.74	1.52	12	0.15	-76.00	837.00	1963	20230605	-35.20	1201	20231024	5.91	1690	-24.73	20240124	1222	4.09	20240311	1963	-35.20	20230605	1201	5.91	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
69	20240319	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	-5	5	-0.39	46978573	36640	60.27	1289	1292	1267	1670	900	1285	1282.16	0.85	0	-18964	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	310	-16.84	1.53	12	0.15	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
70	20240319	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	-5	5	-0.39	39213855	30536	50.23	1289	1292	1275	1670	900	1285	1284.18	0.85	0	-17099	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	310	-16.84	1.53	12	0.13	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
71	20240319	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1275	-10	5	-0.78	36714046	28588	47.03	1289	1292	1275	1670	900	1285	1284.25	0.85	0	-17058	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	309	-16.78	1.52	12	0.12	-76.00	837.00	1963	20230605	-35.05	1201	20231024	6.16	1690	-24.56	20240124	1222	4.34	20240311	1963	-35.05	20230605	1201	6.16	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
72	20240319	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1291	6	2	0.47	4662414	3622	5.96	1289	1292	1284	1670	900	1285	1287.26	0.85	0	-2243	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	313	-16.99	1.54	12	0.01	-76.00	837.00	1963	20230605	-34.23	1201	20231024	7.49	1690	-23.61	20240124	1222	5.65	20240311	1963	-34.23	20230605	1201	7.49	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
73	20240319	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	0	3	0.00	1399439	1087	1.79	1289	1289	1285	1670	900	1285	1287.47	0.85	0	-598	1310	1297	1279	1266	1248	1304	1273	24	385	100	790	1	1	24255455	312	-16.91	1.54	12	0.00	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.20	N	333050	100	24 억		205090	N	N	0	N	00	N
74	20240318	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	15	2	1.18	77939546	60790	188.45	1270	1292	1261	1651	889	1270	1282.11	0.85	0	-570	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	312	-16.91	1.54	12	0.25	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
75	20240318	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1281	11	2	0.87	76832376	59928	185.78	1270	1292	1261	1651	889	1270	1282.08	0.85	0	-570	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	311	-16.86	1.53	12	0.25	-76.00	837.00	1963	20230605	-34.74	1201	20231024	6.66	1690	-24.20	20240124	1222	4.83	20240311	1963	-34.74	20230605	1201	6.66	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
76	20240318	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	14	2	1.10	65017615	50664	157.06	1270	1292	1261	1651	889	1270	1283.31	0.85	0	-800	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	311	-16.89	1.53	12	0.21	-76.00	837.00	1963	20230605	-34.59	1201	20231024	6.91	1690	-24.02	20240124	1222	5.07	20240311	1963	-34.59	20230605	1201	6.91	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
77	20240318	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	6	2	0.47	56726925	44177	136.95	1270	1292	1261	1651	889	1270	1284.08	0.85	0	-1316	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	309	-16.79	1.52	12	0.18	-76.00	837.00	1963	20230605	-35.00	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1963	-35.00	20230605	1201	6.24	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
78	20240318	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	15	2	1.18	53980766	42030	130.29	1270	1292	1261	1651	889	1270	1284.34	0.85	0	-1316	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	312	-16.91	1.54	12	0.17	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
79	20240318	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	15	2	1.18	29794530	23272	72.14	1270	1290	1261	1651	889	1270	1280.27	0.85	0	-1221	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	312	-16.91	1.54	12	0.10	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
80	20240318	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1286	16	2	1.26	26444744	20660	64.05	1270	1290	1261	1651	889	1270	1280.00	0.85	0	-1239	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	312	-16.92	1.54	12	0.09	-76.00	837.00	1963	20230605	-34.49	1201	20231024	7.08	1690	-23.91	20240124	1222	5.24	20240311	1963	-34.49	20230605	1201	7.08	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
81	20240318	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	0	3	0.00	1183022	936	2.90	1270	1270	1261	1651	889	1270	1263.91	0.85	0	-1	1294	1281	1267	1254	1240	1288	1261	24	381	100	780	1	1	24255455	308	-16.71	1.52	12	0.00	-76.00	837.00	1963	20230605	-35.30	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1963	-35.30	20230605	1201	5.75	20231024	1.18	N	333050	100	24 억		205660	N	N	0	N	00	N
82	20240315	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	3	2	0.24	40897236	32258	68.69	1267	1280	1253	1647	887	1267	1267.59	0.85	0	-1038	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	308	-16.71	1.52	12	0.13	-76.00	837.00	1963	20230605	-35.30	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1963	-35.30	20230605	1201	5.75	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
83	20240315	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1268	1	2	0.08	36182996	28546	60.78	1267	1280	1253	1647	887	1267	1267.53	0.85	0	-1037	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	308	-16.68	1.51	12	0.12	-76.00	837.00	1963	20230605	-35.40	1201	20231024	5.58	1690	-24.97	20240124	1222	3.76	20240311	1963	-35.40	20230605	1201	5.58	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
84	20240315	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	7	2	0.55	24657572	19462	41.44	1267	1280	1253	1647	887	1267	1266.96	0.85	0	-609	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	309	-16.76	1.52	12	0.08	-76.00	837.00	1963	20230605	-35.10	1201	20231024	6.08	1690	-24.62	20240124	1222	4.26	20240311	1963	-35.10	20230605	1201	6.08	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
85	20240315	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	7	2	0.55	21961042	17344	36.93	1267	1280	1253	1647	887	1267	1266.20	0.85	0	301	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	309	-16.76	1.52	12	0.07	-76.00	837.00	1963	20230605	-35.10	1201	20231024	6.08	1690	-24.62	20240124	1222	4.26	20240311	1963	-35.10	20230605	1201	6.08	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
86	20240315	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	6	2	0.47	13665624	10800	23.00	1267	1280	1253	1647	887	1267	1265.33	0.85	0	316	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	309	-16.75	1.52	12	0.04	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
87	20240315	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	13	2	1.03	13163449	10406	22.16	1267	1280	1253	1647	887	1267	1264.99	0.85	0	408	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	310	-16.84	1.53	12	0.04	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
88	20240315	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	3	2	0.24	11454030	9063	19.30	1267	1270	1253	1647	887	1267	1263.82	0.85	0	590	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	308	-16.71	1.52	12	0.04	-76.00	837.00	1963	20230605	-35.30	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1963	-35.30	20230605	1201	5.75	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
89	20240315	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	-13	5	-1.03	1741286	1381	2.94	1267	1267	1254	1647	887	1267	1260.87	0.85	0	-638	1286	1276	1266	1256	1246	1281	1261	24	380	100	780	1	1	24255455	304	-16.50	1.50	12	0.01	-76.00	837.00	1963	20230605	-36.12	1201	20231024	4.41	1690	-25.80	20240124	1222	2.62	20240311	1963	-36.12	20230605	1201	4.41	20231024	1.13	N	333050	100	24 억		206698	N	N	0	N	00	N
90	20240314	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1267	-22	5	-1.71	59291716	46963	114.38	1262	1276	1256	1675	903	1289	1262.52	0.88	0	-7763	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	307	-16.67	1.51	12	0.19	-76.00	837.00	1963	20230605	-35.46	1201	20231024	5.50	1690	-25.03	20240124	1222	3.68	20240311	1963	-35.46	20230605	1201	5.50	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
91	20240314	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1261	-28	5	-2.17	44393404	35175	85.67	1262	1276	1256	1675	903	1289	1262.07	0.88	0	-7074	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	306	-16.59	1.51	12	0.15	-76.00	837.00	1963	20230605	-35.76	1201	20231024	5.00	1690	-25.38	20240124	1222	3.19	20240311	1963	-35.76	20230605	1201	5.00	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
92	20240314	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	-25	5	-1.94	33474009	26499	64.54	1262	1276	1257	1675	903	1289	1263.22	0.88	0	-5103	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	307	-16.63	1.51	12	0.11	-76.00	837.00	1963	20230605	-35.61	1201	20231024	5.25	1690	-25.21	20240124	1222	3.44	20240311	1963	-35.61	20230605	1201	5.25	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
93	20240314	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1261	-28	5	-2.17	30543060	24171	58.87	1262	1276	1257	1675	903	1289	1263.62	0.88	0	-4478	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	306	-16.59	1.51	12	0.10	-76.00	837.00	1963	20230605	-35.76	1201	20231024	5.00	1690	-25.38	20240124	1222	3.19	20240311	1963	-35.76	20230605	1201	5.00	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
94	20240314	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1262	-27	5	-2.09	28550573	22589	55.02	1262	1276	1259	1675	903	1289	1263.91	0.88	0	-3981	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	306	-16.61	1.51	12	0.09	-76.00	837.00	1963	20230605	-35.71	1201	20231024	5.08	1690	-25.33	20240124	1222	3.27	20240311	1963	-35.71	20230605	1201	5.08	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
95	20240314	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-26	5	-2.02	22478530	17776	43.30	1262	1276	1260	1675	903	1289	1264.54	0.88	0	-3568	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	306	-16.62	1.51	12	0.07	-76.00	837.00	1963	20230605	-35.66	1201	20231024	5.16	1690	-25.27	20240124	1222	3.36	20240311	1963	-35.66	20230605	1201	5.16	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
96	20240314	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1266	-23	5	-1.78	16249861	12840	31.27	1262	1276	1262	1675	903	1289	1265.57	0.88	0	-820	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	307	-16.66	1.51	12	0.05	-76.00	837.00	1963	20230605	-35.51	1201	20231024	5.41	1690	-25.09	20240124	1222	3.60	20240311	1963	-35.51	20230605	1201	5.41	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
97	20240314	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	-13	5	-1.01	1166116	924	2.25	1262	1276	1262	1675	903	1289	1262.03	0.88	0	0	1307	1297	1279	1269	1251	1303	1275	24	386	100	790	1	1	24255455	309	-16.79	1.52	12	0.00	-76.00	837.00	1963	20230605	-35.00	1201	20231024	6.24	1690	-24.50	20240124	1222	4.42	20240311	1963	-35.00	20230605	1201	6.24	20231024	1.13	N	333050	100	24 억		214461	N	N	0	N	00	N
98	20240313	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1289	0	3	0.00	52197647	41057	125.96	1263	1289	1261	1675	903	1289	1271.14	0.89	0	-2280	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	313	-16.96	1.54	12	0.17	-76.00	837.00	1963	20230605	-34.34	1201	20231024	7.33	1690	-23.73	20240124	1222	5.48	20240311	1963	-34.34	20230605	1201	7.33	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
99	20240313	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	-4	5	-0.31	46924398	36951	113.36	1263	1287	1261	1675	903	1289	1269.91	0.89	0	-1268	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	312	-16.91	1.54	12	0.15	-76.00	837.00	1963	20230605	-34.54	1201	20231024	6.99	1690	-23.96	20240124	1222	5.16	20240311	1963	-34.54	20230605	1201	6.99	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
100	20240313	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1271	-18	5	-1.40	34126716	26903	82.53	1263	1287	1261	1675	903	1289	1268.51	0.89	0	-3445	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	308	-16.72	1.52	12	0.11	-76.00	837.00	1963	20230605	-35.25	1201	20231024	5.83	1690	-24.79	20240124	1222	4.01	20240311	1963	-35.25	20230605	1201	5.83	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
101	20240313	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	-19	5	-1.47	21709264	17088	52.42	1263	1287	1263	1675	903	1289	1270.44	0.89	0	-1943	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	308	-16.71	1.52	12	0.07	-76.00	837.00	1963	20230605	-35.30	1201	20231024	5.75	1690	-24.85	20240124	1222	3.93	20240311	1963	-35.30	20230605	1201	5.75	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
102	20240313	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1272	-17	5	-1.32	15433650	12136	37.23	1263	1287	1263	1675	903	1289	1271.72	0.89	0	-1229	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	309	-16.74	1.52	12	0.05	-76.00	837.00	1963	20230605	-35.20	1201	20231024	5.91	1690	-24.73	20240124	1222	4.09	20240311	1963	-35.20	20230605	1201	5.91	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
103	20240313	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-16	5	-1.24	11350601	8916	27.35	1263	1287	1263	1675	903	1289	1273.06	0.89	0	-547	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	309	-16.75	1.52	12	0.04	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
104	20240313	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	-12	5	-0.93	8636020	6778	20.79	1263	1287	1263	1675	903	1289	1274.13	0.89	0	-388	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	310	-16.80	1.53	12	0.03	-76.00	837.00	1963	20230605	-34.95	1201	20231024	6.33	1690	-24.44	20240124	1222	4.50	20240311	1963	-34.95	20230605	1201	6.33	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
105	20240313	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1283	-6	5	-0.47	2947707	2313	7.10	1263	1287	1263	1675	903	1289	1274.41	0.89	0	-216	1322	1305	1280	1263	1238	1314	1272	24	386	100	790	1	1	24255455	311	-16.88	1.53	12	0.01	-76.00	837.00	1963	20230605	-34.64	1201	20231024	6.83	1690	-24.08	20240124	1222	4.99	20240311	1963	-34.64	20230605	1201	6.83	20231024	1.05	N	333050	100	24 억		216741	N	N	0	N	00	N
106	20240312	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1289	9	2	0.70	41737283	32596	22.88	1286	1297	1255	1664	896	1280	1280.31	0.93	0	-8158	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	313	-16.96	1.54	12	0.13	-76.00	837.00	1963	20230605	-34.34	1201	20231024	7.33	1690	-23.73	20240124	1222	5.48	20240311	1963	-34.34	20230605	1201	7.33	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
107	20240312	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	4	2	0.31	37108615	28989	20.35	1286	1297	1255	1664	896	1280	1280.09	0.93	0	-8179	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	311	-16.89	1.53	12	0.12	-76.00	837.00	1963	20230605	-34.59	1201	20231024	6.91	1690	-24.02	20240124	1222	5.07	20240311	1963	-34.59	20230605	1201	6.91	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
108	20240312	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-7	5	-0.55	17927027	14128	9.92	1286	1286	1255	1664	896	1280	1268.90	0.93	0	-5195	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	309	-16.75	1.52	12	0.06	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1222	4.17	20240311	1963	-35.15	20230605	1201	6.00	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
109	20240312	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	-6	5	-0.47	15272452	12035	8.45	1286	1286	1255	1664	896	1280	1269.00	0.93	0	-4246	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	309	-16.76	1.52	12	0.05	-76.00	837.00	1963	20230605	-35.10	1201	20231024	6.08	1690	-24.62	20240124	1222	4.26	20240311	1963	-35.10	20230605	1201	6.08	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
110	20240312	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1275	-5	5	-0.39	13080289	10309	7.24	1286	1286	1255	1664	896	1280	1268.82	0.93	0	-3374	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	309	-16.78	1.52	12	0.04	-76.00	837.00	1963	20230605	-35.05	1201	20231024	6.16	1690	-24.56	20240124	1222	4.34	20240311	1963	-35.05	20230605	1201	6.16	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
111	20240312	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1272	-8	5	-0.62	7759843	6120	4.30	1286	1286	1255	1664	896	1280	1267.95	0.93	0	-1423	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	309	-16.74	1.52	12	0.03	-76.00	837.00	1963	20230605	-35.20	1201	20231024	5.91	1690	-24.73	20240124	1222	4.09	20240311	1963	-35.20	20230605	1201	5.91	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
112	20240312	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1266	-14	5	-1.09	5911808	4666	3.27	1286	1286	1255	1664	896	1280	1267.00	0.93	0	-1007	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	307	-16.66	1.51	12	0.02	-76.00	837.00	1963	20230605	-35.51	1201	20231024	5.41	1690	-25.09	20240124	1222	3.60	20240311	1963	-35.51	20230605	1201	5.41	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
113	20240312	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1268	-12	5	-0.94	2034720	1606	1.13	1286	1286	1255	1664	896	1280	1266.95	0.93	0	-389	1320	1300	1261	1241	1202	1310	1251	24	384	100	790	1	1	24255455	308	-16.68	1.51	12	0.01	-76.00	837.00	1963	20230605	-35.40	1201	20231024	5.58	1690	-24.97	20240124	1222	3.76	20240311	1963	-35.40	20230605	1201	5.58	20231024	1.05	N	333050	100	24 억		224885	N	N	0	N	00	N
114	20240311	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	23	2	1.83	176430546	142483	288.89	1245	1281	1222	1634	880	1257	1238.05	0.80	0	31376	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	310	-16.84	1.53	12	0.59	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1222	4.75	20240311	1963	-34.79	20230605	1201	6.58	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
115	20240311	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	20	2	1.59	171722026	138763	281.35	1245	1281	1222	1634	880	1257	1237.52	0.80	0	31466	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	310	-16.80	1.53	12	0.57	-76.00	837.00	1963	20230605	-34.95	1201	20231024	6.33	1690	-24.44	20240124	1222	4.50	20240311	1963	-34.95	20230605	1201	6.33	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
116	20240311	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	1	2	0.08	164250825	132870	269.40	1245	1258	1222	1634	880	1257	1236.18	0.80	0	33112	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	305	-16.55	1.50	12	0.55	-76.00	837.00	1963	20230605	-35.91	1201	20231024	4.75	1690	-25.56	20240124	1222	2.95	20240311	1963	-35.91	20230605	1201	4.75	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
117	20240311	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-8	5	-0.64	142284368	115292	233.76	1245	1256	1222	1634	880	1257	1234.12	0.80	0	32182	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	303	-16.43	1.49	12	0.48	-76.00	837.00	1963	20230605	-36.37	1201	20231024	4.00	1690	-26.09	20240124	1222	2.21	20240311	1963	-36.37	20230605	1201	4.00	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
118	20240311	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1239	-18	5	-1.43	125525117	101771	206.35	1245	1256	1222	1634	880	1257	1233.41	0.80	0	31975	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	301	-16.30	1.48	12	0.42	-76.00	837.00	1963	20230605	-36.88	1201	20231024	3.16	1690	-26.69	20240124	1222	1.39	20240311	1963	-36.88	20230605	1201	3.16	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
119	20240311	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-8	5	-0.64	122013483	98940	200.61	1245	1256	1222	1634	880	1257	1233.21	0.80	0	31973	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	303	-16.43	1.49	12	0.41	-76.00	837.00	1963	20230605	-36.37	1201	20231024	4.00	1690	-26.09	20240124	1222	2.21	20240311	1963	-36.37	20230605	1201	4.00	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
120	20240311	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	-17	5	-1.35	109575448	88843	180.14	1245	1256	1222	1634	880	1257	1233.36	0.80	0	32182	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	301	-16.32	1.48	12	0.37	-76.00	837.00	1963	20230605	-36.83	1201	20231024	3.25	1690	-26.63	20240124	1222	1.47	20240311	1963	-36.83	20230605	1201	3.25	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
121	20240311	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-7	5	-0.56	40751798	32895	66.70	1245	1256	1230	1634	880	1257	1238.84	0.80	0	12225	1284	1270	1257	1243	1230	1264	1237	24	377	100	770	1	1	24255455	303	-16.45	1.49	12	0.14	-76.00	837.00	1963	20230605	-36.32	1201	20231024	4.08	1690	-26.04	20240124	1230	1.63	20240311	1963	-36.32	20230605	1201	4.08	20231024	1.12	N	333050	100	24 억		193504	N	N	0	N	00	N
122	20240308	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	-8	5	-0.63	61756860	49320	106.29	1271	1271	1244	1644	886	1265	1252.07	0.79	0	6413	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	296	-16.54	1.50	12	0.21	-76.00	837.00	1963	20230605	-35.97	1201	20231024	4.66	1690	-25.62	20240124	1244	1.05	20240308	1963	-35.97	20230605	1201	4.66	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
123	20240308	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	-10	5	-0.79	54417845	43481	93.71	1271	1271	1244	1644	886	1265	1251.53	0.79	0	6460	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	296	-16.51	1.50	12	0.18	-76.00	837.00	1963	20230605	-36.07	1201	20231024	4.50	1690	-25.74	20240124	1244	0.88	20240308	1963	-36.07	20230605	1201	4.50	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
124	20240308	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	-10	5	-0.79	47126832	37662	81.16	1271	1271	1244	1644	886	1265	1251.31	0.79	0	6782	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	296	-16.51	1.50	12	0.16	-76.00	837.00	1963	20230605	-36.07	1201	20231024	4.50	1690	-25.74	20240124	1244	0.88	20240308	1963	-36.07	20230605	1201	4.50	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
125	20240308	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	-11	5	-0.87	24420014	19441	41.90	1271	1271	1250	1644	886	1265	1256.11	0.79	0	-919	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	295	-16.50	1.50	12	0.08	-76.00	837.00	1963	20230605	-36.12	1201	20231024	4.41	1690	-25.80	20240124	1250	0.32	20240308	1963	-36.12	20230605	1201	4.41	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
126	20240308	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1259	-6	5	-0.47	15910723	12639	27.24	1271	1271	1251	1644	886	1265	1258.86	0.79	0	-642	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	297	-16.57	1.50	12	0.05	-76.00	837.00	1963	20230605	-35.86	1201	20231024	4.83	1690	-25.50	20240124	1251	0.64	20240308	1963	-35.86	20230605	1201	4.83	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
127	20240308	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-2	5	-0.16	7004750	5545	11.95	1271	1271	1256	1644	886	1265	1263.26	0.79	0	174	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	297	-16.62	1.51	12	0.02	-76.00	837.00	1963	20230605	-35.66	1201	20231024	5.16	1690	-25.27	20240124	1256	0.56	20240308	1963	-35.66	20230605	1201	5.16	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
128	20240308	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1267	2	2	0.16	3126009	2467	5.32	1271	1271	1256	1644	886	1265	1267.13	0.79	0	-361	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	298	-16.67	1.51	12	0.01	-76.00	837.00	1963	20230605	-35.46	1201	20231024	5.50	1690	-25.03	20240124	1256	0.88	20240308	1963	-35.46	20230605	1201	5.50	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
129	20240308	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1271	6	2	0.47	1893790	1490	3.21	1271	1271	1271	1644	886	1265	1271.00	0.79	0	-221	1306	1285	1271	1250	1236	1278	1243	24	379	100	780	1	1	23551534	299	-16.72	1.52	12	0.01	-76.00	837.00	1963	20230605	-35.25	1201	20231024	5.83	1690	-24.79	20240124	1257	1.11	20240307	1963	-35.25	20230605	1201	5.83	20231024	1.10	N	333050	100	23 억		186902	N	N	0	N	00	N
130	20240307	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1265	-15	5	-1.17	58665859	46401	154.36	1292	1292	1257	1664	896	1280	1264.32	0.84	0	-10286	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	298	-16.64	1.51	12	0.20	-76.00	837.00	1963	20230605	-35.56	1201	20231024	5.33	1690	-25.15	20240124	1257	0.64	20240307	1963	-35.56	20230605	1201	5.33	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
131	20240307	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-17	5	-1.33	56373787	44589	148.33	1292	1292	1257	1664	896	1280	1264.30	0.84	0	-10077	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	297	-16.62	1.51	12	0.19	-76.00	837.00	1963	20230605	-35.66	1201	20231024	5.16	1690	-25.27	20240124	1257	0.48	20240307	1963	-35.66	20230605	1201	5.16	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
132	20240307	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	-16	5	-1.25	44409507	35110	116.80	1292	1292	1257	1664	896	1280	1264.87	0.84	0	-6368	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	298	-16.63	1.51	12	0.15	-76.00	837.00	1963	20230605	-35.61	1201	20231024	5.25	1690	-25.21	20240124	1257	0.56	20240307	1963	-35.61	20230605	1201	5.25	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
133	20240307	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1264	-16	5	-1.25	42111914	33286	110.73	1292	1292	1257	1664	896	1280	1265.15	0.84	0	-6349	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	298	-16.63	1.51	12	0.14	-76.00	837.00	1963	20230605	-35.61	1201	20231024	5.25	1690	-25.21	20240124	1257	0.56	20240307	1963	-35.61	20230605	1201	5.25	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
134	20240307	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1269	-11	5	-0.86	40307008	31854	105.97	1292	1292	1257	1664	896	1280	1265.37	0.84	0	-6240	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	299	-16.70	1.52	12	0.14	-76.00	837.00	1963	20230605	-35.35	1201	20231024	5.66	1690	-24.91	20240124	1257	0.95	20240307	1963	-35.35	20230605	1201	5.66	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
135	20240307	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1265	-15	5	-1.17	32816135	25919	86.22	1292	1292	1257	1664	896	1280	1266.10	0.84	0	-7449	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	298	-16.64	1.51	12	0.11	-76.00	837.00	1963	20230605	-35.56	1201	20231024	5.33	1690	-25.15	20240124	1257	0.64	20240307	1963	-35.56	20230605	1201	5.33	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
136	20240307	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	-20	5	-1.56	28460489	22461	74.72	1292	1292	1259	1664	896	1280	1267.11	0.84	0	-5852	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	297	-16.58	1.51	12	0.10	-76.00	837.00	1963	20230605	-35.81	1201	20231024	4.91	1690	-25.44	20240124	1259	0.08	20240307	1963	-35.81	20230605	1201	4.91	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
137	20240307	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	0	3	0.00	3562972	2771	9.22	1292	1292	1280	1664	896	1280	1285.81	0.84	0	-2229	1306	1292	1281	1267	1256	1292	1267	24	384	100	790	1	1	23551534	301	-16.84	1.53	12	0.01	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1270	0.79	20240306	1963	-34.79	20230605	1201	6.58	20231024	1.18	N	333050	100	23 억		197188	N	N	0	N	00	N
138	20240306	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	0	3	0.00	38391032	30060	84.07	1280	1295	1270	1664	896	1280	1277.05	0.85	0	-2834	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	301	-16.84	1.53	12	0.13	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1270	0.79	20240306	1963	-34.79	20230605	1201	6.58	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
139	20240306	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1275	-5	5	-0.39	35343188	27673	77.39	1280	1295	1270	1664	896	1280	1277.17	0.85	0	-2041	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	300	-16.78	1.52	12	0.12	-76.00	837.00	1963	20230605	-35.05	1201	20231024	6.16	1690	-24.56	20240124	1270	0.39	20240306	1963	-35.05	20230605	1201	6.16	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
140	20240306	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	-6	5	-0.47	33274617	26047	72.84	1280	1295	1270	1664	896	1280	1277.48	0.85	0	-1831	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	300	-16.76	1.52	12	0.11	-76.00	837.00	1963	20230605	-35.10	1201	20231024	6.08	1690	-24.62	20240124	1270	0.31	20240306	1963	-35.10	20230605	1201	6.08	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
141	20240306	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1271	-9	5	-0.70	29901874	23395	65.43	1280	1295	1270	1664	896	1280	1278.13	0.85	0	-1006	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	299	-16.72	1.52	12	0.10	-76.00	837.00	1963	20230605	-35.25	1201	20231024	5.83	1690	-24.79	20240124	1270	0.08	20240306	1963	-35.25	20230605	1201	5.83	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
142	20240306	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	-3	5	-0.23	26430175	20667	57.80	1280	1295	1270	1664	896	1280	1278.86	0.85	0	-559	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	301	-16.80	1.53	12	0.09	-76.00	837.00	1963	20230605	-34.95	1201	20231024	6.33	1690	-24.44	20240124	1270	0.55	20240306	1963	-34.95	20230605	1201	6.33	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
143	20240306	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1281	1	2	0.08	24583337	19220	53.75	1280	1295	1270	1664	896	1280	1279.05	0.85	0	680	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	302	-16.86	1.53	12	0.08	-76.00	837.00	1963	20230605	-34.74	1201	20231024	6.66	1690	-24.20	20240124	1270	0.87	20240306	1963	-34.74	20230605	1201	6.66	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
144	20240306	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1294	14	2	1.09	10439665	8153	22.80	1280	1295	1270	1664	896	1280	1280.47	0.85	0	1506	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	305	-17.03	1.55	12	0.03	-76.00	837.00	1963	20230605	-34.08	1201	20231024	7.74	1690	-23.43	20240124	1270	1.89	20240306	1963	-34.08	20230605	1201	7.74	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
145	20240306	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	0	3	0.00	889600	695	1.94	1280	1280	1280	1664	896	1280	1280.00	0.85	0	-512	1324	1301	1287	1264	1250	1295	1258	24	384	100	790	1	1	23551534	301	-16.84	1.53	12	0.00	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1273	0.55	20240305	1963	-34.79	20230605	1201	6.58	20231024	1.16	N	333050	100	23 억		200022	N	N	0	N	00	N
146	20240305	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	-20	5	-1.54	45176903	35060	74.79	1310	1310	1273	1690	910	1300	1288.56	0.89	0	-9794	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	301	-16.84	1.53	12	0.15	-76.00	837.00	1963	20230605	-34.79	1201	20231024	6.58	1690	-24.26	20240124	1273	0.55	20240305	1963	-34.79	20230605	1201	6.58	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
147	20240305	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	-23	5	-1.77	43948851	34099	72.74	1310	1310	1273	1690	910	1300	1288.86	0.89	0	-9109	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	301	-16.80	1.53	12	0.14	-76.00	837.00	1963	20230605	-34.95	1201	20231024	6.33	1690	-24.44	20240124	1273	0.31	20240305	1963	-34.95	20230605	1201	6.33	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
148	20240305	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1273	-27	5	-2.08	42084852	32641	69.63	1310	1310	1273	1690	910	1300	1289.32	0.89	0	-8034	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	300	-16.75	1.52	12	0.14	-76.00	837.00	1963	20230605	-35.15	1201	20231024	6.00	1690	-24.67	20240124	1273	0.00	20240305	1963	-35.15	20230605	1201	6.00	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
149	20240305	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	-16	5	-1.23	39151763	30344	64.73	1310	1310	1275	1690	910	1300	1290.26	0.89	0	-7237	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	302	-16.89	1.53	12	0.13	-76.00	837.00	1963	20230605	-34.59	1201	20231024	6.91	1690	-24.02	20240124	1275	0.71	20240305	1963	-34.59	20230605	1201	6.91	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
150	20240305	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1295	-5	5	-0.38	29385291	22712	48.45	1310	1310	1285	1690	910	1300	1293.82	0.89	0	-7133	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	305	-17.04	1.55	12	0.10	-76.00	837.00	1963	20230605	-34.03	1201	20231024	7.83	1690	-23.37	20240124	1280	1.17	20240227	1963	-34.03	20230605	1201	7.83	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
151	20240305	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	-1	5	-0.08	15023677	11559	24.66	1310	1310	1295	1690	910	1300	1299.74	0.89	0	-7262	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	306	-17.09	1.55	12	0.05	-76.00	837.00	1963	20230605	-33.83	1201	20231024	8.16	1690	-23.14	20240124	1280	1.48	20240227	1963	-33.83	20230605	1201	8.16	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
152	20240305	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1298	-2	5	-0.15	12085503	9295	19.83	1310	1310	1295	1690	910	1300	1300.22	0.89	0	-6809	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	306	-17.08	1.55	12	0.04	-76.00	837.00	1963	20230605	-33.88	1201	20231024	8.08	1690	-23.20	20240124	1280	1.41	20240227	1963	-33.88	20230605	1201	8.08	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
153	20240305	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1309	9	2	0.69	3959250	3028	6.46	1310	1310	1300	1690	910	1300	1307.55	0.89	0	-1299	1322	1311	1303	1292	1284	1316	1297	24	390	100	800	1	1	23551534	308	-17.22	1.56	12	0.01	-76.00	837.00	1963	20230605	-33.32	1201	20231024	8.99	1690	-22.54	20240124	1280	2.27	20240227	1963	-33.32	20230605	1201	8.99	20231024	1.22	N	333050	100	23 억		209816	N	N	0	N	00	N
154	20240304	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-6	5	-0.46	60914347	46875	176.20	1295	1314	1295	1697	915	1306	1299.29	0.89	0	1227	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.11	1.55	12	0.20	-76.00	837.00	1970	20230224	-34.01	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
155	20240304	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	-7	5	-0.54	56425496	43420	163.21	1295	1314	1295	1697	915	1306	1299.29	0.89	0	2227	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.09	1.55	12	0.18	-76.00	837.00	1970	20230224	-34.06	1201	20231024	8.16	1690	-23.14	20240124	1280	1.48	20240227	1963	-33.83	20230605	1201	8.16	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
156	20240304	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-6	5	-0.46	52138224	40112	150.77	1295	1314	1295	1697	915	1306	1299.57	0.89	0	5453	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.11	1.55	12	0.17	-76.00	837.00	1970	20230224	-34.01	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
157	20240304	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-6	5	-0.46	44144683	33945	127.59	1295	1314	1295	1697	915	1306	1300.21	0.89	0	5466	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.11	1.55	12	0.14	-76.00	837.00	1970	20230224	-34.01	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
158	20240304	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-6	5	-0.46	39365208	30261	113.75	1295	1314	1295	1697	915	1306	1300.58	0.89	0	5519	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.11	1.55	12	0.13	-76.00	837.00	1970	20230224	-34.01	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
159	20240304	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-6	5	-0.46	37100710	28519	107.20	1295	1314	1295	1697	915	1306	1300.62	0.89	0	6005	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	306	-17.11	1.55	12	0.12	-76.00	837.00	1970	20230224	-34.01	1201	20231024	8.24	1690	-23.08	20240124	1280	1.56	20240227	1963	-33.77	20230605	1201	8.24	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
160	20240304	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1308	2	2	0.15	30935864	23776	89.37	1295	1314	1295	1697	915	1306	1300.80	0.89	0	6552	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	308	-17.21	1.56	12	0.10	-76.00	837.00	1970	20230224	-33.60	1201	20231024	8.91	1690	-22.60	20240124	1280	2.19	20240227	1963	-33.37	20230605	1201	8.91	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N
161	20240304	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1296	-10	5	-0.77	4287905	3298	12.40	1295	1305	1295	1697	915	1306	1295.03	0.89	0	-85	1329	1317	1307	1295	1285	1312	1290	24	391	100	800	1	1	23551534	305	-17.05	1.55	12	0.01	-76.00	837.00	1970	20230224	-34.21	1201	20231024	7.91	1690	-23.31	20240124	1280	1.25	20240227	1963	-33.98	20230605	1201	7.91	20231024	1.22	N	333050	100	23 억		208589	N	N	0	N	00	N