KissMeData/148780/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	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	6	2	0.42	299786206	211997	129.00	1419	1439	1390	1844	994	1419	1414.06	0.83	0	-5932	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	448	-712.50	3.76	12	0.67	-2.00	379.00	2180	20240124	-34.63	790	20231024	80.38	2180	-34.63	20240124	1255	13.55	20240102	2180	-34.63	20240124	790	80.38	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
3	20240329	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	9	2	0.63	276821169	195923	119.22	1419	1439	1390	1844	994	1419	1412.91	0.83	0	-3213	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	449	-714.00	3.77	12	0.62	-2.00	379.00	2180	20240124	-34.50	790	20231024	80.76	2180	-34.50	20240124	1255	13.78	20240102	2180	-34.50	20240124	790	80.76	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
4	20240329	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	-19	5	-1.34	236877222	167565	101.97	1419	1439	1390	1844	994	1419	1413.64	0.83	0	-3192	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	440	-700.00	3.69	12	0.53	-2.00	379.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
5	20240329	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	-19	5	-1.34	207541381	146595	89.21	1419	1439	1390	1844	994	1419	1415.75	0.83	0	-746	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	440	-700.00	3.69	12	0.47	-2.00	379.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
6	20240329	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	-22	5	-1.55	181900535	128290	78.07	1419	1439	1390	1844	994	1419	1417.89	0.83	0	-144	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	439	-698.50	3.69	12	0.41	-2.00	379.00	2180	20240124	-35.92	790	20231024	76.84	2180	-35.92	20240124	1255	11.31	20240102	2180	-35.92	20240124	790	76.84	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
7	20240329	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	9	2	0.63	103402517	72589	44.17	1419	1439	1414	1844	994	1419	1424.49	0.83	0	5976	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	449	-714.00	3.77	12	0.23	-2.00	379.00	2180	20240124	-34.50	790	20231024	80.76	2180	-34.50	20240124	1255	13.78	20240102	2180	-34.50	20240124	790	80.76	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
8	20240329	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	13	2	0.92	57210233	40258	24.50	1419	1434	1414	1844	994	1419	1421.09	0.83	0	7025	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	450	-716.00	3.78	12	0.13	-2.00	379.00	2180	20240124	-34.31	790	20231024	81.27	2180	-34.31	20240124	1255	14.10	20240102	2180	-34.31	20240124	790	81.27	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
9	20240329	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	5	2	0.35	8852677	6242	3.80	1419	1425	1415	1844	994	1419	1418.24	0.83	0	-810	1507	1462	1406	1361	1305	1435	1334	157	425	500	870	1	1	31445725	448	-712.00	3.76	12	0.02	-2.00	379.00	2180	20240124	-34.68	790	20231024	80.25	2180	-34.68	20240124	1255	13.47	20240102	2180	-34.68	20240124	790	80.25	20231024	0.97	N	148780	500	157 억		260310	N	N	0	N	00	N
10	20240328	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-24	5	-1.66	232662324	163058	59.25	1443	1451	1350	1875	1011	1443	1426.87	0.85	0	-6132	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	446	-709.50	3.74	12	0.52	-2.00	379.00	2180	20240124	-34.91	790	20231024	79.62	2180	-34.91	20240124	1255	13.07	20240102	2180	-34.91	20240124	790	79.62	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
11	20240328	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	-20	5	-1.39	223638092	156700	56.94	1443	1451	1350	1875	1011	1443	1427.17	0.85	0	-3723	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	447	-711.50	3.75	12	0.50	-2.00	379.00	2180	20240124	-34.72	790	20231024	80.13	2180	-34.72	20240124	1255	13.39	20240102	2180	-34.72	20240124	790	80.13	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
12	20240328	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-13	5	-0.90	205938378	144292	52.43	1443	1451	1350	1875	1011	1443	1427.23	0.85	0	481	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	450	-715.00	3.77	12	0.46	-2.00	379.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
13	20240328	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	-9	5	-0.62	194522663	136285	49.52	1443	1451	1350	1875	1011	1443	1427.32	0.85	0	2082	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	451	-717.00	3.78	12	0.43	-2.00	379.00	2180	20240124	-34.22	790	20231024	81.52	2180	-34.22	20240124	1255	14.26	20240102	2180	-34.22	20240124	790	81.52	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
14	20240328	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1432	-11	5	-0.76	156844818	109794	39.90	1443	1451	1350	1875	1011	1443	1428.54	0.85	0	15940	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	450	-716.00	3.78	12	0.35	-2.00	379.00	2180	20240124	-34.31	790	20231024	81.27	2180	-34.31	20240124	1255	14.10	20240102	2180	-34.31	20240124	790	81.27	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
15	20240328	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	4	2	0.28	141803873	99318	36.09	1443	1451	1350	1875	1011	1443	1427.78	0.85	0	18203	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	455	-723.50	3.82	12	0.32	-2.00	379.00	2180	20240124	-33.62	790	20231024	83.16	2180	-33.62	20240124	1255	15.30	20240102	2180	-33.62	20240124	790	83.16	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
16	20240328	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	0	3	0.00	110746078	77733	28.25	1443	1451	1350	1875	1011	1443	1424.70	0.85	0	7822	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	454	-721.50	3.81	12	0.25	-2.00	379.00	2180	20240124	-33.81	790	20231024	82.66	2180	-33.81	20240124	1255	14.98	20240102	2180	-33.81	20240124	790	82.66	20231024	0.97	N	148780	500	157 억		265746	N	N	0	N	00	N
17	20240328	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-93	5	-6.44	41961062	29505	10.72	1443	1451	1350	1875	1011	1443	1422.17	0.85	0	-3471	1484	1463	1436	1415	1388	1450	1402	157	432	500	890	1	1	31445725	425	-675.00	3.56	12	0.09	-2.00	379.00	2180	20240124	-38.07	790	20231024	70.89	2180	-38.07	20240124	1255	7.57	20240102	2180	-38.07	20240124	790	70.89	20231024	0.97	N	148780	500	157 억		265746	Y	N	0	N	00	N
18	20240327	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	-2	5	-0.14	391950325	274663	158.25	1445	1457	1409	1878	1012	1445	1427.02	0.74	0	31325	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	454	-721.50	3.81	12	0.87	-2.00	379.00	2180	20240124	-33.81	790	20231024	82.66	2180	-33.81	20240124	1255	14.98	20240102	2180	-33.81	20240124	790	82.66	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
19	20240327	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-9	5	-0.62	350371057	245851	141.65	1445	1457	1409	1878	1012	1445	1425.14	0.74	0	19125	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	452	-718.00	3.79	12	0.78	-2.00	379.00	2180	20240124	-34.13	790	20231024	81.77	2180	-34.13	20240124	1255	14.42	20240102	2180	-34.13	20240124	790	81.77	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
20	20240327	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	0	3	0.00	330697922	232159	133.76	1445	1457	1409	1878	1012	1445	1424.45	0.74	0	11842	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	454	-722.50	3.81	12	0.74	-2.00	379.00	2180	20240124	-33.72	790	20231024	82.91	2180	-33.72	20240124	1255	15.14	20240102	2180	-33.72	20240124	790	82.91	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
21	20240327	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-15	5	-1.04	318337057	223531	128.79	1445	1457	1409	1878	1012	1445	1424.13	0.74	0	7941	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	450	-715.00	3.77	12	0.71	-2.00	379.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
22	20240327	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-19	5	-1.31	256672940	180768	104.15	1445	1455	1409	1878	1012	1445	1419.90	0.74	0	5788	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	448	-713.00	3.76	12	0.57	-2.00	379.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
23	20240327	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-30	5	-2.08	196738870	138392	79.73	1445	1455	1412	1878	1012	1445	1421.61	0.74	0	-5420	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	445	-707.50	3.73	12	0.44	-2.00	379.00	2180	20240124	-35.09	790	20231024	79.11	2180	-35.09	20240124	1255	12.75	20240102	2180	-35.09	20240124	790	79.11	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
24	20240327	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	-22	5	-1.52	169535116	119209	68.68	1445	1455	1412	1878	1012	1445	1422.17	0.74	0	-3793	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	447	-711.50	3.75	12	0.38	-2.00	379.00	2180	20240124	-34.72	790	20231024	80.13	2180	-34.72	20240124	1255	13.39	20240102	2180	-34.72	20240124	790	80.13	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
25	20240327	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	-23	5	-1.59	43105697	30045	17.31	1445	1455	1419	1878	1012	1445	1434.70	0.74	0	-8652	1501	1473	1457	1429	1413	1465	1421	157	433	500	890	1	1	31445725	447	-711.00	3.75	12	0.10	-2.00	379.00	2180	20240124	-34.77	790	20231024	80.00	2180	-34.77	20240124	1255	13.31	20240102	2180	-34.77	20240124	790	80.00	20231024	1.00	N	148780	500	157 억		234191	N	N	0	N	00	N
26	20240326	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	-5	5	-0.34	246881424	168839	118.80	1450	1485	1441	1885	1015	1450	1462.26	0.80	0	-16024	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	454	-722.50	3.81	12	0.54	-2.00	379.00	2180	20240124	-33.72	790	20231024	82.91	2180	-33.72	20240124	1255	15.14	20240102	2180	-33.72	20240124	790	82.91	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
27	20240326	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	11	2	0.76	231826702	158425	111.47	1450	1485	1441	1885	1015	1450	1463.32	0.80	0	-14789	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	459	-730.50	3.85	12	0.50	-2.00	379.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
28	20240326	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	11	2	0.76	218302929	149127	104.93	1450	1485	1441	1885	1015	1450	1463.87	0.80	0	-15087	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	459	-730.50	3.85	12	0.47	-2.00	379.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
29	20240326	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1451	1	2	0.07	180236263	123186	86.68	1450	1485	1441	1885	1015	1450	1463.12	0.80	0	-11518	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	456	-725.50	3.83	12	0.39	-2.00	379.00	2180	20240124	-33.44	790	20231024	83.67	2180	-33.44	20240124	1255	15.62	20240102	2180	-33.44	20240124	790	83.67	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
30	20240326	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	2	2	0.14	144783065	98762	69.49	1450	1485	1441	1885	1015	1450	1465.98	0.80	0	-7923	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	457	-726.00	3.83	12	0.31	-2.00	379.00	2180	20240124	-33.39	790	20231024	83.80	2180	-33.39	20240124	1255	15.70	20240102	2180	-33.39	20240124	790	83.80	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
31	20240326	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	26	2	1.79	123182824	84012	59.11	1450	1485	1441	1885	1015	1450	1466.25	0.80	0	-4296	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	464	-738.00	3.89	12	0.27	-2.00	379.00	2180	20240124	-32.29	790	20231024	86.84	2180	-32.29	20240124	1255	17.61	20240102	2180	-32.29	20240124	790	86.84	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
32	20240326	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	5	2	0.34	47354292	32470	22.85	1450	1485	1441	1885	1015	1450	1458.40	0.80	0	-3351	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	458	-727.50	3.84	12	0.10	-2.00	379.00	2180	20240124	-33.26	790	20231024	84.18	2180	-33.26	20240124	1255	15.94	20240102	2180	-33.26	20240124	790	84.18	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
33	20240326	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	8	2	0.55	7399188	5102	3.59	1450	1458	1450	1885	1015	1450	1450.25	0.80	0	838	1499	1474	1452	1427	1405	1463	1416	157	435	500	890	1	1	31445725	458	-729.00	3.85	12	0.02	-2.00	379.00	2180	20240124	-33.12	790	20231024	84.56	2180	-33.12	20240124	1255	16.18	20240102	2180	-33.12	20240124	790	84.56	20231024	1.03	N	148780	500	157 억		251094	N	N	0	N	00	N
34	20240325	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-27	5	-1.83	206263375	141869	101.09	1475	1477	1430	1920	1034	1477	1453.91	0.78	0	7326	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	456	-725.00	3.83	12	0.45	-2.00	379.00	2180	20240124	-33.49	790	20231024	83.54	2180	-33.49	20240124	1255	15.54	20240102	2180	-33.49	20240124	790	83.54	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
35	20240325	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1462	-15	5	-1.02	192763969	132606	94.49	1475	1477	1430	1920	1034	1477	1453.66	0.78	0	6156	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	460	-731.00	3.86	12	0.42	-2.00	379.00	2180	20240124	-32.94	790	20231024	85.06	2180	-32.94	20240124	1255	16.49	20240102	2180	-32.94	20240124	790	85.06	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
36	20240325	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-16	5	-1.08	147365798	101498	72.32	1475	1477	1430	1920	1034	1477	1451.91	0.78	0	8350	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	459	-730.50	3.85	12	0.32	-2.00	379.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
37	20240325	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	-14	5	-0.95	136699611	94222	67.14	1475	1477	1430	1920	1034	1477	1450.82	0.78	0	7252	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	460	-731.50	3.86	12	0.30	-2.00	379.00	2180	20240124	-32.89	790	20231024	85.19	2180	-32.89	20240124	1255	16.57	20240102	2180	-32.89	20240124	790	85.19	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
38	20240325	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1472	-5	5	-0.34	131080500	90383	64.40	1475	1477	1430	1920	1034	1477	1450.28	0.78	0	8512	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	463	-736.00	3.88	12	0.29	-2.00	379.00	2180	20240124	-32.48	790	20231024	86.33	2180	-32.48	20240124	1255	17.29	20240102	2180	-32.48	20240124	790	86.33	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
39	20240325	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1460	-17	5	-1.15	103132119	71242	50.76	1475	1477	1430	1920	1034	1477	1447.63	0.78	0	8287	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	459	-730.00	3.85	12	0.23	-2.00	379.00	2180	20240124	-33.03	790	20231024	84.81	2180	-33.03	20240124	1255	16.33	20240102	2180	-33.03	20240124	790	84.81	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
40	20240325	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-27	5	-1.83	89594638	61905	44.11	1475	1477	1430	1920	1034	1477	1447.29	0.78	0	4174	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	456	-725.00	3.83	12	0.20	-2.00	379.00	2180	20240124	-33.49	790	20231024	83.54	2180	-33.49	20240124	1255	15.54	20240102	2180	-33.49	20240124	790	83.54	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
41	20240325	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	-39	5	-2.64	29321172	20182	14.38	1475	1477	1430	1920	1034	1477	1452.84	0.78	0	-5732	1550	1513	1482	1445	1414	1498	1430	157	443	500	910	1	1	31445725	452	-719.00	3.79	12	0.06	-2.00	379.00	2180	20240124	-34.04	790	20231024	82.03	2180	-34.04	20240124	1255	14.58	20240102	2180	-34.04	20240124	790	82.03	20231024	1.02	N	148780	500	157 억		243887	N	N	0	N	00	N
42	20240322	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	-3	5	-0.20	208024578	140336	53.93	1519	1519	1451	1924	1036	1480	1482.33	0.87	0	-29846	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	464	-738.50	3.90	12	0.45	-2.00	379.00	2180	20240124	-32.25	790	20231024	86.96	2180	-32.25	20240124	1255	17.69	20240102	2180	-32.25	20240124	790	86.96	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
43	20240322	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	0	3	0.00	200479390	135236	51.97	1519	1519	1451	1924	1036	1480	1482.44	0.87	0	-28326	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	465	-740.00	3.91	12	0.43	-2.00	379.00	2180	20240124	-32.11	790	20231024	87.34	2180	-32.11	20240124	1255	17.93	20240102	2180	-32.11	20240124	790	87.34	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
44	20240322	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1488	8	2	0.54	168820259	113844	43.75	1519	1519	1451	1924	1036	1480	1482.91	0.87	0	-23969	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	468	-744.00	3.93	12	0.36	-2.00	379.00	2180	20240124	-31.74	790	20231024	88.35	2180	-31.74	20240124	1255	18.57	20240102	2180	-31.74	20240124	790	88.35	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
45	20240322	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	7	2	0.47	163650494	110368	42.41	1519	1519	1451	1924	1036	1480	1482.77	0.87	0	-24629	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	468	-743.50	3.92	12	0.35	-2.00	379.00	2180	20240124	-31.79	790	20231024	88.23	2180	-31.79	20240124	1255	18.49	20240102	2180	-31.79	20240124	790	88.23	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
46	20240322	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	6	2	0.41	137300883	92650	35.60	1519	1519	1451	1924	1036	1480	1481.93	0.87	0	-27695	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	467	-743.00	3.92	12	0.29	-2.00	379.00	2180	20240124	-31.83	790	20231024	88.10	2180	-31.83	20240124	1255	18.41	20240102	2180	-31.83	20240124	790	88.10	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
47	20240322	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1483	3	2	0.20	116706455	78742	30.26	1519	1519	1451	1924	1036	1480	1482.14	0.87	0	-21787	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	466	-741.50	3.91	12	0.25	-2.00	379.00	2180	20240124	-31.97	790	20231024	87.72	2180	-31.97	20240124	1255	18.17	20240102	2180	-31.97	20240124	790	87.72	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
48	20240322	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	5	2	0.34	54559482	36758	14.12	1519	1519	1451	1924	1036	1480	1484.29	0.87	0	-16143	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	467	-742.50	3.92	12	0.12	-2.00	379.00	2180	20240124	-31.88	790	20231024	87.97	2180	-31.88	20240124	1255	18.33	20240102	2180	-31.88	20240124	790	87.97	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
49	20240322	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	0	3	0.00	24160989	16247	6.24	1519	1519	1451	1924	1036	1480	1487.10	0.87	0	-8238	1537	1508	1479	1450	1421	1523	1465	157	444	500	910	1	1	31445725	465	-740.00	3.91	12	0.05	-2.00	379.00	2180	20240124	-32.11	790	20231024	87.34	2180	-32.11	20240124	1255	17.93	20240102	2180	-32.11	20240124	790	87.34	20231024	1.01	N	148780	500	157 억		273869	N	N	0	N	00	N
50	20240321	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	47	2	3.28	384436052	259997	70.17	1464	1508	1450	1862	1004	1433	1478.62	0.80	0	23646	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	465	-740.00	3.91	12	0.83	-2.00	379.00	2180	20240124	-32.11	790	20231024	87.34	2180	-32.11	20240124	1255	17.93	20240102	2180	-32.11	20240124	790	87.34	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
51	20240321	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	42	2	2.93	370648787	250661	67.65	1464	1508	1450	1862	1004	1433	1478.69	0.80	0	22215	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	464	-737.50	3.89	12	0.80	-2.00	379.00	2180	20240124	-32.34	790	20231024	86.71	2180	-32.34	20240124	1255	17.53	20240102	2180	-32.34	20240124	790	86.71	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
52	20240321	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	46	2	3.21	362370449	245058	66.14	1464	1508	1450	1862	1004	1433	1478.71	0.80	0	22629	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	465	-739.50	3.90	12	0.78	-2.00	379.00	2180	20240124	-32.16	790	20231024	87.22	2180	-32.16	20240124	1255	17.85	20240102	2180	-32.16	20240124	790	87.22	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
53	20240321	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1476	43	2	3.00	335033920	226593	61.16	1464	1508	1450	1862	1004	1433	1478.57	0.80	0	20586	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	464	-738.00	3.89	12	0.72	-2.00	379.00	2180	20240124	-32.29	790	20231024	86.84	2180	-32.29	20240124	1255	17.61	20240102	2180	-32.29	20240124	790	86.84	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
54	20240321	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1481	48	2	3.35	324370718	219383	59.21	1464	1508	1450	1862	1004	1433	1478.56	0.80	0	18860	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	466	-740.50	3.91	12	0.70	-2.00	379.00	2180	20240124	-32.06	790	20231024	87.47	2180	-32.06	20240124	1255	18.01	20240102	2180	-32.06	20240124	790	87.47	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
55	20240321	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1474	41	2	2.86	304225266	205745	55.53	1464	1508	1450	1862	1004	1433	1478.65	0.80	0	18704	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	464	-737.00	3.89	12	0.65	-2.00	379.00	2180	20240124	-32.39	790	20231024	86.58	2180	-32.39	20240124	1255	17.45	20240102	2180	-32.39	20240124	790	86.58	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
56	20240321	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	60	2	4.19	247325996	167368	45.17	1464	1508	1450	1862	1004	1433	1477.74	0.80	0	35111	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	469	-746.50	3.94	12	0.53	-2.00	379.00	2180	20240124	-31.51	790	20231024	88.99	2180	-31.51	20240124	1255	18.96	20240102	2180	-31.51	20240124	790	88.99	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
57	20240321	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	25	2	1.74	46728275	32041	8.65	1464	1466	1450	1862	1004	1433	1458.39	0.80	0	2725	1503	1467	1441	1405	1379	1455	1393	157	429	500	880	1	1	31445725	458	-729.00	3.85	12	0.10	-2.00	379.00	2180	20240124	-33.12	790	20231024	84.56	2180	-33.12	20240124	1255	16.18	20240102	2180	-33.12	20240124	790	84.56	20231024	0.87	N	148780	500	157 억		250486	N	N	0	N	00	N
58	20240320	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-28	5	-1.92	527662653	368686	82.33	1455	1477	1415	1899	1023	1461	1431.20	0.51	0	91155	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	451	-716.50	3.78	12	1.17	-2.00	379.00	2180	20240124	-34.27	790	20231024	81.39	2180	-34.27	20240124	1255	14.18	20240102	2180	-34.27	20240124	790	81.39	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
59	20240320	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-32	5	-2.19	520468172	363640	81.20	1455	1477	1415	1899	1023	1461	1431.27	0.51	0	91254	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	449	-714.50	3.77	12	1.16	-2.00	379.00	2180	20240124	-34.45	790	20231024	80.89	2180	-34.45	20240124	1255	13.86	20240102	2180	-34.45	20240124	790	80.89	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
60	20240320	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-33	5	-2.26	376900199	262667	58.65	1455	1477	1415	1899	1023	1461	1434.90	0.51	0	24854	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	449	-714.00	3.77	12	0.84	-2.00	379.00	2180	20240124	-34.50	790	20231024	80.76	2180	-34.50	20240124	1255	13.78	20240102	2180	-34.50	20240124	790	80.76	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
61	20240320	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	-37	5	-2.53	347024045	241725	53.98	1455	1477	1415	1899	1023	1461	1435.62	0.51	0	18747	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	448	-712.00	3.76	12	0.77	-2.00	379.00	2180	20240124	-34.68	790	20231024	80.25	2180	-34.68	20240124	1255	13.47	20240102	2180	-34.68	20240124	790	80.25	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
62	20240320	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-33	5	-2.26	289980683	201669	45.03	1455	1477	1420	1899	1023	1461	1437.90	0.51	0	16037	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	449	-714.00	3.77	12	0.64	-2.00	379.00	2180	20240124	-34.50	790	20231024	80.76	2180	-34.50	20240124	1255	13.78	20240102	2180	-34.50	20240124	790	80.76	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
63	20240320	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1423	-38	5	-2.60	234763634	163008	36.40	1455	1477	1420	1899	1023	1461	1440.20	0.51	0	-2349	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	447	-711.50	3.75	12	0.52	-2.00	379.00	2180	20240124	-34.72	790	20231024	80.13	2180	-34.72	20240124	1255	13.39	20240102	2180	-34.72	20240124	790	80.13	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
64	20240320	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	-11	5	-0.75	130754691	90395	20.19	1455	1477	1432	1899	1023	1461	1446.48	0.51	0	79	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	456	-725.00	3.83	12	0.29	-2.00	379.00	2180	20240124	-33.49	790	20231024	83.54	2180	-33.49	20240124	1255	15.54	20240102	2180	-33.49	20240124	790	83.54	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
65	20240320	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	16	2	1.10	20958944	14390	3.21	1455	1477	1455	1899	1023	1461	1456.49	0.51	0	2024	1586	1523	1485	1422	1384	1504	1403	157	438	500	900	1	1	31445725	464	-738.50	3.90	12	0.05	-2.00	379.00	2180	20240124	-32.25	790	20231024	86.96	2180	-32.25	20240124	1255	17.69	20240102	2180	-32.25	20240124	790	86.96	20231024	0.88	N	148780	500	157 억		159549	N	N	0	N	00	N
66	20240319	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-68	5	-4.45	660183338	444957	214.57	1540	1548	1447	1987	1071	1529	1484.29	0.82	0	-96786	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	459	-730.50	3.85	12	1.41	-2.00	379.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
67	20240319	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1455	-74	5	-4.84	619679139	417205	201.19	1540	1548	1447	1987	1071	1529	1485.31	0.82	0	-91328	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	458	-727.50	3.84	12	1.33	-2.00	379.00	2180	20240124	-33.26	790	20231024	84.18	2180	-33.26	20240124	1255	15.94	20240102	2180	-33.26	20240124	790	84.18	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
68	20240319	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1467	-62	5	-4.05	496563522	332481	160.33	1540	1548	1453	1987	1071	1529	1493.51	0.82	0	-84710	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	461	-733.50	3.87	12	1.06	-2.00	379.00	2180	20240124	-32.71	790	20231024	85.70	2180	-32.71	20240124	1255	16.89	20240102	2180	-32.71	20240124	790	85.70	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
69	20240319	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-44	5	-2.88	389217521	259620	125.20	1540	1548	1480	1987	1071	1529	1499.18	0.82	0	-71584	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	467	-742.50	3.92	12	0.83	-2.00	379.00	2180	20240124	-31.88	790	20231024	87.97	2180	-31.88	20240124	1255	18.33	20240102	2180	-31.88	20240124	790	87.97	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
70	20240319	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	-36	5	-2.35	311355555	207193	99.91	1540	1548	1490	1987	1071	1529	1502.73	0.82	0	-57527	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	469	-746.50	3.94	12	0.66	-2.00	379.00	2180	20240124	-31.51	790	20231024	88.99	2180	-31.51	20240124	1255	18.96	20240102	2180	-31.51	20240124	790	88.99	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
71	20240319	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1495	-34	5	-2.22	268742361	178662	86.16	1540	1548	1492	1987	1071	1529	1504.19	0.82	0	-47189	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	470	-747.50	3.94	12	0.57	-2.00	379.00	2180	20240124	-31.42	790	20231024	89.24	2180	-31.42	20240124	1255	19.12	20240102	2180	-31.42	20240124	790	89.24	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
72	20240319	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1496	-33	5	-2.16	189423994	125631	60.58	1540	1548	1493	1987	1071	1529	1507.78	0.82	0	-24815	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	470	-748.00	3.95	12	0.40	-2.00	379.00	2180	20240124	-31.38	790	20231024	89.37	2180	-31.38	20240124	1255	19.20	20240102	2180	-31.38	20240124	790	89.37	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
73	20240319	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1515	-14	5	-0.92	49923985	32662	15.75	1540	1548	1509	1987	1071	1529	1528.50	0.82	0	-17462	1550	1539	1519	1508	1488	1545	1514	157	458	500	940	1	1	31445725	476	-757.50	4.00	12	0.10	-2.00	379.00	2180	20240124	-30.50	790	20231024	91.77	2180	-30.50	20240124	1255	20.72	20240102	2180	-30.50	20240124	790	91.77	20231024	0.93	N	148780	500	157 억		256643	N	N	0	N	00	N
74	20240318	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	30	2	2.00	299968391	198274	90.34	1499	1530	1499	1948	1050	1499	1512.86	0.73	0	24089	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	481	-764.50	4.03	12	0.63	-2.00	379.00	2180	20240124	-29.86	790	20231024	93.54	2180	-29.86	20240124	1255	21.83	20240102	2180	-29.86	20240124	790	93.54	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
75	20240318	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	20	2	1.33	266254129	176175	80.27	1499	1530	1499	1948	1050	1499	1511.30	0.73	0	21856	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	478	-759.50	4.01	12	0.56	-2.00	379.00	2180	20240124	-30.32	790	20231024	92.28	2180	-30.32	20240124	1255	21.04	20240102	2180	-30.32	20240124	790	92.28	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
76	20240318	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	21	2	1.40	259873293	171974	78.35	1499	1530	1499	1948	1050	1499	1511.12	0.73	0	20272	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	478	-760.00	4.01	12	0.55	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
77	20240318	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1511	12	2	0.80	241193490	159664	72.74	1499	1530	1499	1948	1050	1499	1510.63	0.73	0	16882	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	475	-755.50	3.99	12	0.51	-2.00	379.00	2180	20240124	-30.69	790	20231024	91.27	2180	-30.69	20240124	1255	20.40	20240102	2180	-30.69	20240124	790	91.27	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
78	20240318	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	10	2	0.67	218363669	144582	65.87	1499	1530	1499	1948	1050	1499	1510.31	0.73	0	14383	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	475	-754.50	3.98	12	0.46	-2.00	379.00	2180	20240124	-30.78	790	20231024	91.01	2180	-30.78	20240124	1255	20.24	20240102	2180	-30.78	20240124	790	91.01	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
79	20240318	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	21	2	1.40	180871935	119804	54.58	1499	1530	1499	1948	1050	1499	1509.73	0.73	0	18552	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	478	-760.00	4.01	12	0.38	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
80	20240318	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	10	2	0.67	86055966	57303	26.11	1499	1519	1499	1948	1050	1499	1501.77	0.73	0	13622	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	475	-754.50	3.98	12	0.18	-2.00	379.00	2180	20240124	-30.78	790	20231024	91.01	2180	-30.78	20240124	1255	20.24	20240102	2180	-30.78	20240124	790	91.01	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
81	20240318	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	7	2	0.47	23517401	15671	7.14	1499	1510	1499	1948	1050	1499	1500.70	0.73	0	5110	1551	1525	1504	1478	1457	1538	1491	157	449	500	920	1	1	31445725	474	-753.00	3.97	12	0.05	-2.00	379.00	2180	20240124	-30.92	790	20231024	90.63	2180	-30.92	20240124	1255	20.00	20240102	2180	-30.92	20240124	790	90.63	20231024	0.91	N	148780	500	157 억		230827	N	N	0	N	00	N
82	20240315	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-13	5	-0.86	320498185	213140	94.54	1496	1530	1483	1965	1059	1512	1503.70	0.78	0	-14472	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	471	-749.50	3.96	12	0.68	-2.00	379.00	2180	20240124	-31.24	790	20231024	89.75	2180	-31.24	20240124	1255	19.44	20240102	2180	-31.24	20240124	790	89.75	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
83	20240315	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-2	5	-0.13	306385232	203734	90.37	1496	1530	1483	1965	1059	1512	1503.85	0.78	0	-15329	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	475	-755.00	3.98	12	0.65	-2.00	379.00	2180	20240124	-30.73	790	20231024	91.14	2180	-30.73	20240124	1255	20.32	20240102	2180	-30.73	20240124	790	91.14	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
84	20240315	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	-10	5	-0.66	289984455	192786	85.51	1496	1530	1483	1965	1059	1512	1504.18	0.78	0	-16727	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	472	-751.00	3.96	12	0.61	-2.00	379.00	2180	20240124	-31.10	790	20231024	90.13	2180	-31.10	20240124	1255	19.68	20240102	2180	-31.10	20240124	790	90.13	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
85	20240315	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	-3	5	-0.20	271275697	180305	79.98	1496	1530	1483	1965	1059	1512	1504.54	0.78	0	-16268	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	475	-754.50	3.98	12	0.57	-2.00	379.00	2180	20240124	-30.78	790	20231024	91.01	2180	-30.78	20240124	1255	20.24	20240102	2180	-30.78	20240124	790	91.01	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
86	20240315	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-6	5	-0.40	250022590	166159	73.70	1496	1530	1483	1965	1059	1512	1504.72	0.78	0	-11350	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	474	-753.00	3.97	12	0.53	-2.00	379.00	2180	20240124	-30.92	790	20231024	90.63	2180	-30.92	20240124	1255	20.00	20240102	2180	-30.92	20240124	790	90.63	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
87	20240315	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1524	12	2	0.79	200283240	133337	59.14	1496	1530	1483	1965	1059	1512	1502.08	0.78	0	-4106	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	479	-762.00	4.02	12	0.42	-2.00	379.00	2180	20240124	-30.09	790	20231024	92.91	2180	-30.09	20240124	1255	21.43	20240102	2180	-30.09	20240124	790	92.91	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
88	20240315	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1519	7	2	0.46	158827239	106063	47.05	1496	1530	1483	1965	1059	1512	1497.48	0.78	0	-490	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	478	-759.50	4.01	12	0.34	-2.00	379.00	2180	20240124	-30.32	790	20231024	92.28	2180	-30.32	20240124	1255	21.04	20240102	2180	-30.32	20240124	790	92.28	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
89	20240315	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	-26	5	-1.72	64557766	43257	19.19	1496	1509	1486	1965	1059	1512	1492.42	0.78	0	-8246	1565	1538	1509	1482	1453	1524	1468	157	453	500	930	1	1	31445725	467	-743.00	3.92	12	0.14	-2.00	379.00	2180	20240124	-31.83	790	20231024	88.10	2180	-31.83	20240124	1255	18.41	20240102	2180	-31.83	20240124	790	88.10	20231024	0.92	N	148780	500	157 억		245393	N	N	0	N	00	N
90	20240314	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1512	-13	5	-0.85	338025922	224891	44.27	1525	1536	1480	1982	1068	1525	1503.00	0.98	0	-63699	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	475	-756.00	3.99	12	0.72	-2.00	379.00	2180	20240124	-30.64	790	20231024	91.39	2180	-30.64	20240124	1255	20.48	20240102	2180	-30.64	20240124	790	91.39	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
91	20240314	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-12	5	-0.79	322941379	214902	42.30	1525	1536	1480	1982	1068	1525	1502.74	0.98	0	-64022	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	476	-756.50	3.99	12	0.68	-2.00	379.00	2180	20240124	-30.60	790	20231024	91.52	2180	-30.60	20240124	1255	20.56	20240102	2180	-30.60	20240124	790	91.52	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
92	20240314	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-12	5	-0.79	301753722	200862	39.54	1525	1536	1480	1982	1068	1525	1502.29	0.98	0	-62769	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	476	-756.50	3.99	12	0.64	-2.00	379.00	2180	20240124	-30.60	790	20231024	91.52	2180	-30.60	20240124	1255	20.56	20240102	2180	-30.60	20240124	790	91.52	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
93	20240314	130815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-12	5	-0.79	289248334	192594	37.91	1525	1536	1480	1982	1068	1525	1501.86	0.98	0	-62352	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	476	-756.50	3.99	12	0.61	-2.00	379.00	2180	20240124	-30.60	790	20231024	91.52	2180	-30.60	20240124	1255	20.56	20240102	2180	-30.60	20240124	790	91.52	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
94	20240314	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1506	-19	5	-1.25	270183743	179945	35.42	1525	1536	1480	1982	1068	1525	1501.48	0.98	0	-67547	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	474	-753.00	3.97	12	0.57	-2.00	379.00	2180	20240124	-30.92	790	20231024	90.63	2180	-30.92	20240124	1255	20.00	20240102	2180	-30.92	20240124	790	90.63	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
95	20240314	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-25	5	-1.64	223503323	148762	29.28	1525	1536	1480	1982	1068	1525	1502.42	0.98	0	-78417	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	472	-750.00	3.96	12	0.47	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
96	20240314	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-25	5	-1.64	168794571	112118	22.07	1525	1536	1480	1982	1068	1525	1505.51	0.98	0	-64150	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	472	-750.00	3.96	12	0.36	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
97	20240314	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1531	6	2	0.39	26347459	17202	3.39	1525	1536	1519	1982	1068	1525	1531.65	0.98	0	-10125	1613	1568	1515	1470	1417	1591	1493	157	457	500	940	1	1	31445725	481	-765.50	4.04	12	0.05	-2.00	379.00	2180	20240124	-29.77	790	20231024	93.80	2180	-29.77	20240124	1255	21.99	20240102	2180	-29.77	20240124	790	93.80	20231024	0.88	N	148780	500	157 억		309088	N	N	0	N	00	N
98	20240313	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	55	2	3.74	747903092	499034	97.57	1475	1560	1462	1911	1029	1470	1498.68	0.72	0	83680	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	480	-762.50	4.02	12	1.59	-2.00	379.00	2180	20240124	-30.05	790	20231024	93.04	2180	-30.05	20240124	1255	21.51	20240102	2180	-30.05	20240124	790	93.04	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
99	20240313	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1525	55	2	3.74	732271036	488770	95.56	1475	1560	1462	1911	1029	1470	1498.19	0.72	0	85083	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	480	-762.50	4.02	12	1.55	-2.00	379.00	2180	20240124	-30.05	790	20231024	93.04	2180	-30.05	20240124	1255	21.51	20240102	2180	-30.05	20240124	790	93.04	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
100	20240313	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	30	2	2.04	658434317	439948	86.02	1475	1560	1462	1911	1029	1470	1496.62	0.72	0	71305	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	472	-750.00	3.96	12	1.40	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
101	20240313	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	38	2	2.59	589658546	393922	77.02	1475	1560	1462	1911	1029	1470	1496.89	0.72	0	60695	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	474	-754.00	3.98	12	1.25	-2.00	379.00	2180	20240124	-30.83	790	20231024	90.89	2180	-30.83	20240124	1255	20.16	20240102	2180	-30.83	20240124	790	90.89	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
102	20240313	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1512	42	2	2.86	556855291	372051	72.74	1475	1560	1462	1911	1029	1470	1496.72	0.72	0	64632	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	475	-756.00	3.99	12	1.18	-2.00	379.00	2180	20240124	-30.64	790	20231024	91.39	2180	-30.64	20240124	1255	20.48	20240102	2180	-30.64	20240124	790	91.39	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
103	20240313	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	39	2	2.65	465393487	311645	60.93	1475	1560	1462	1911	1029	1470	1493.34	0.72	0	81907	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	475	-754.50	3.98	12	0.99	-2.00	379.00	2180	20240124	-30.78	790	20231024	91.01	2180	-30.78	20240124	1255	20.24	20240102	2180	-30.78	20240124	790	91.01	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
104	20240313	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1486	16	2	1.09	207981939	140917	27.55	1475	1505	1462	1911	1029	1470	1475.92	0.72	0	10210	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	467	-743.00	3.92	12	0.45	-2.00	379.00	2180	20240124	-31.83	790	20231024	88.10	2180	-31.83	20240124	1255	18.41	20240102	2180	-31.83	20240124	790	88.10	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
105	20240313	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	-2	5	-0.14	64176158	43575	8.52	1475	1505	1462	1911	1029	1470	1472.77	0.72	0	-11602	1559	1514	1482	1437	1405	1498	1421	157	441	500	910	1	1	31445725	462	-734.00	3.87	12	0.14	-2.00	379.00	2180	20240124	-32.66	790	20231024	85.82	2180	-32.66	20240124	1255	16.97	20240102	2180	-32.66	20240124	790	85.82	20231024	0.78	N	148780	500	157 억		225221	N	N	0	N	00	N
106	20240312	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1470	-17	5	-1.14	753861600	509174	95.02	1496	1527	1450	1933	1041	1487	1480.56	0.62	0	30640	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	462	-735.00	3.88	12	1.62	-2.00	379.00	2180	20240124	-32.57	790	20231024	86.08	2180	-32.57	20240124	1255	17.13	20240102	2180	-32.57	20240124	790	86.08	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
107	20240312	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1469	-18	5	-1.21	716638930	483835	90.29	1496	1527	1450	1933	1041	1487	1481.16	0.62	0	28666	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	462	-734.50	3.88	12	1.54	-2.00	379.00	2180	20240124	-32.61	790	20231024	85.95	2180	-32.61	20240124	1255	17.05	20240102	2180	-32.61	20240124	790	85.95	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
108	20240312	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1479	-8	5	-0.54	686662445	463414	86.48	1496	1527	1450	1933	1041	1487	1481.75	0.62	0	28861	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	465	-739.50	3.90	12	1.47	-2.00	379.00	2180	20240124	-32.16	790	20231024	87.22	2180	-32.16	20240124	1255	17.85	20240102	2180	-32.16	20240124	790	87.22	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
109	20240312	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1475	-12	5	-0.81	605835550	408580	76.25	1496	1527	1450	1933	1041	1487	1482.78	0.62	0	35496	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	464	-737.50	3.89	12	1.30	-2.00	379.00	2180	20240124	-32.34	790	20231024	86.71	2180	-32.34	20240124	1255	17.53	20240102	2180	-32.34	20240124	790	86.71	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
110	20240312	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-16	5	-1.08	512305061	344367	64.26	1496	1527	1458	1933	1041	1487	1487.67	0.62	0	28556	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	463	-735.50	3.88	12	1.10	-2.00	379.00	2180	20240124	-32.52	790	20231024	86.20	2180	-32.52	20240124	1255	17.21	20240102	2180	-32.52	20240124	790	86.20	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
111	20240312	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1495	8	2	0.54	378928694	253800	47.36	1496	1527	1458	1933	1041	1487	1493.02	0.62	0	45502	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	470	-747.50	3.94	12	0.81	-2.00	379.00	2180	20240124	-31.42	790	20231024	89.24	2180	-31.42	20240124	1255	19.12	20240102	2180	-31.42	20240124	790	89.24	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
112	20240312	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	13	2	0.87	305932557	205201	38.29	1496	1527	1458	1933	1041	1487	1490.89	0.62	0	33806	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	472	-750.00	3.96	12	0.65	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
113	20240312	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1509	22	2	1.48	23364742	15544	2.90	1496	1527	1496	1933	1041	1487	1503.14	0.62	0	-5432	1557	1521	1504	1468	1451	1513	1460	157	446	500	920	1	1	31445725	475	-754.50	3.98	12	0.05	-2.00	379.00	2180	20240124	-30.78	790	20231024	91.01	2180	-30.78	20240124	1255	20.24	20240102	2180	-30.78	20240124	790	91.01	20231024	0.75	N	148780	500	157 억		194384	N	N	0	N	00	N
114	20240311	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-68	5	-4.37	794676373	526755	144.18	1540	1540	1487	2020	1089	1555	1508.67	0.46	0	51340	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	468	-743.50	3.92	12	1.68	-2.00	379.00	2180	20240124	-31.79	790	20231024	88.23	2180	-31.79	20240124	1255	18.49	20240102	2180	-31.79	20240124	790	88.23	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
115	20240311	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1494	-61	5	-3.92	753845104	499342	136.68	1540	1540	1487	2020	1089	1555	1509.68	0.46	0	42850	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	470	-747.00	3.94	12	1.59	-2.00	379.00	2180	20240124	-31.47	790	20231024	89.11	2180	-31.47	20240124	1255	19.04	20240102	2180	-31.47	20240124	790	89.11	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
116	20240311	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-55	5	-3.54	608705149	402181	110.08	1540	1540	1493	2020	1089	1555	1513.51	0.46	0	23266	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	472	-750.00	3.96	12	1.28	-2.00	379.00	2180	20240124	-31.19	790	20231024	89.87	2180	-31.19	20240124	1255	19.52	20240102	2180	-31.19	20240124	790	89.87	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
117	20240311	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1510	-45	5	-2.89	499582135	329543	90.20	1540	1540	1493	2020	1089	1555	1515.98	0.46	0	3267	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	475	-755.00	3.98	12	1.05	-2.00	379.00	2180	20240124	-30.73	790	20231024	91.14	2180	-30.73	20240124	1255	20.32	20240102	2180	-30.73	20240124	790	91.14	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
118	20240311	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	-35	5	-2.25	331510230	218000	59.67	1540	1540	1505	2020	1089	1555	1520.69	0.46	0	95	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	478	-760.00	4.01	12	0.69	-2.00	379.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
119	20240311	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	-38	5	-2.44	289167337	190048	52.02	1540	1540	1505	2020	1089	1555	1521.55	0.46	0	8337	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	477	-758.50	4.00	12	0.60	-2.00	379.00	2180	20240124	-30.41	790	20231024	92.03	2180	-30.41	20240124	1255	20.88	20240102	2180	-30.41	20240124	790	92.03	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
120	20240311	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1529	-26	5	-1.67	191124485	125632	34.39	1540	1540	1505	2020	1089	1555	1521.30	0.46	0	27623	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	481	-764.50	4.03	12	0.40	-2.00	379.00	2180	20240124	-29.86	790	20231024	93.54	2180	-29.86	20240124	1255	21.83	20240102	2180	-29.86	20240124	790	93.54	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
121	20240311	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1535	-20	5	-1.29	67570538	44442	12.16	1540	1540	1505	2020	1089	1555	1520.42	0.46	0	6514	1588	1571	1549	1532	1510	1580	1541	157	465	500	960	1	1	31445725	483	-767.50	4.05	12	0.14	-2.00	379.00	2180	20240124	-29.59	790	20231024	94.30	2180	-29.59	20240124	1255	22.31	20240102	2180	-29.59	20240124	790	94.30	20231024	0.73	N	148780	500	157 억		145797	N	N	0	N	00	N
122	20240308	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	23	2	1.50	564373506	365043	55.97	1532	1566	1527	1991	1073	1532	1546.04	0.55	0	-27206	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	489	-777.50	4.10	12	1.16	-2.00	379.00	2180	20240124	-28.67	790	20231024	96.84	2180	-28.67	20240124	1255	23.90	20240102	2180	-28.67	20240124	790	96.84	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
123	20240308	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	18	2	1.17	529678103	342643	52.54	1532	1566	1527	1991	1073	1532	1545.86	0.55	0	-26891	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	487	-775.00	4.09	12	1.09	-2.00	379.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
124	20240308	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	12	2	0.78	465758192	301157	46.18	1532	1566	1527	1991	1073	1532	1546.56	0.55	0	-27445	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	486	-772.00	4.07	12	0.96	-2.00	379.00	2180	20240124	-29.17	790	20231024	95.44	2180	-29.17	20240124	1255	23.03	20240102	2180	-29.17	20240124	790	95.44	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
125	20240308	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1543	11	2	0.72	426374779	275549	42.25	1532	1566	1527	1991	1073	1532	1547.36	0.55	0	-23613	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	485	-771.50	4.07	12	0.88	-2.00	379.00	2180	20240124	-29.22	790	20231024	95.32	2180	-29.22	20240124	1255	22.95	20240102	2180	-29.22	20240124	790	95.32	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
126	20240308	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1546	14	2	0.91	361832988	233712	35.84	1532	1566	1527	1991	1073	1532	1548.20	0.55	0	-22203	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	486	-773.00	4.08	12	0.74	-2.00	379.00	2180	20240124	-29.08	790	20231024	95.70	2180	-29.08	20240124	1255	23.19	20240102	2180	-29.08	20240124	790	95.70	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
127	20240308	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1559	27	2	1.76	289107841	186932	28.66	1532	1566	1527	1991	1073	1532	1546.59	0.55	0	-8611	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	490	-779.50	4.11	12	0.59	-2.00	379.00	2180	20240124	-28.49	790	20231024	97.34	2180	-28.49	20240124	1255	24.22	20240102	2180	-28.49	20240124	790	97.34	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
128	20240308	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	18	2	1.17	191479311	124160	19.04	1532	1556	1527	1991	1073	1532	1542.20	0.55	0	-5728	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	487	-775.00	4.09	12	0.39	-2.00	379.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
129	20240308	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1548	16	2	1.04	29267928	18904	2.90	1532	1555	1532	1991	1073	1532	1548.24	0.55	0	-644	1648	1589	1555	1496	1462	1573	1480	157	459	500	940	1	1	31445725	487	-774.00	4.08	12	0.06	-2.00	379.00	2180	20240124	-28.99	790	20231024	95.95	2180	-28.99	20240124	1255	23.35	20240102	2180	-28.99	20240124	790	95.95	20231024	0.72	N	148780	500	157 억		172548	N	N	0	N	00	N
130	20240307	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	-74	5	-4.61	997385132	643160	184.60	1592	1614	1521	2085	1125	1606	1550.78	0.38	0	51970	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	482	-766.00	4.04	12	2.05	-2.00	379.00	2180	20240124	-29.72	790	20231024	93.92	2180	-29.72	20240124	1255	22.07	20240102	2180	-29.72	20240124	790	93.92	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
131	20240307	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	-74	5	-4.61	959678189	618549	177.54	1592	1614	1521	2085	1125	1606	1551.50	0.38	0	47425	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	482	-766.00	4.04	12	1.97	-2.00	379.00	2180	20240124	-29.72	790	20231024	93.92	2180	-29.72	20240124	1255	22.07	20240102	2180	-29.72	20240124	790	93.92	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
132	20240307	140733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1532	-74	5	-4.61	879212171	565912	162.43	1592	1614	1530	2085	1125	1606	1553.62	0.38	0	56569	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	482	-766.00	4.04	12	1.80	-2.00	379.00	2180	20240124	-29.72	790	20231024	93.92	2180	-29.72	20240124	1255	22.07	20240102	2180	-29.72	20240124	790	93.92	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
133	20240307	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-55	5	-3.42	762263318	489909	140.62	1592	1614	1536	2085	1125	1606	1555.93	0.38	0	59170	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	488	-775.50	4.09	12	1.56	-2.00	379.00	2180	20240124	-28.85	790	20231024	96.33	2180	-28.85	20240124	1255	23.59	20240102	2180	-28.85	20240124	790	96.33	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
134	20240307	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-50	5	-3.11	679662152	436638	125.33	1592	1614	1536	2085	1125	1606	1556.58	0.38	0	43660	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	489	-778.00	4.11	12	1.39	-2.00	379.00	2180	20240124	-28.62	790	20231024	96.96	2180	-28.62	20240124	1255	23.98	20240102	2180	-28.62	20240124	790	96.96	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
135	20240307	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	-53	5	-3.30	592197214	380304	109.16	1592	1614	1536	2085	1125	1606	1557.17	0.38	0	41023	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	488	-776.50	4.10	12	1.21	-2.00	379.00	2180	20240124	-28.76	790	20231024	96.58	2180	-28.76	20240124	1255	23.75	20240102	2180	-28.76	20240124	790	96.58	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
136	20240307	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-56	5	-3.49	373408008	238630	68.49	1592	1614	1543	2085	1125	1606	1564.80	0.38	0	2787	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	487	-775.00	4.09	12	0.76	-2.00	379.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
137	20240307	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	3	2	0.19	22954611	14368	4.12	1592	1614	1591	2085	1125	1606	1597.62	0.38	0	-257	1658	1632	1596	1570	1534	1645	1583	157	479	500	990	1	1	31445725	506	-804.50	4.25	12	0.05	-2.00	379.00	2180	20240124	-26.19	790	20231024	103.67	2180	-26.19	20240124	1255	28.21	20240102	2180	-26.19	20240124	790	103.67	20231024	0.73	N	148780	500	157 억		119066	N	N	0	N	00	N
138	20240306	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-4	5	-0.25	553908299	345599	56.53	1595	1622	1560	2090	1127	1610	1602.75	0.34	0	12177	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	505	-803.00	4.24	12	1.10	-2.00	379.00	2180	20240124	-26.33	790	20231024	103.29	2180	-26.33	20240124	1255	27.97	20240102	2180	-26.33	20240124	790	103.29	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
139	20240306	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	8	2	0.50	537665470	335506	54.88	1595	1622	1560	2090	1127	1610	1602.55	0.34	0	13971	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	509	-809.00	4.27	12	1.07	-2.00	379.00	2180	20240124	-25.78	790	20231024	104.81	2180	-25.78	20240124	1255	28.92	20240102	2180	-25.78	20240124	790	104.81	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
140	20240306	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-8	5	-0.50	483487624	301791	49.36	1595	1622	1560	2090	1127	1610	1602.06	0.34	0	6388	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	504	-801.00	4.23	12	0.96	-2.00	379.00	2180	20240124	-26.51	790	20231024	102.78	2180	-26.51	20240124	1255	27.65	20240102	2180	-26.51	20240124	790	102.78	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
141	20240306	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-4	5	-0.25	429217044	267882	43.82	1595	1622	1560	2090	1127	1610	1602.26	0.34	0	13653	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	505	-803.00	4.24	12	0.85	-2.00	379.00	2180	20240124	-26.33	790	20231024	103.29	2180	-26.33	20240124	1255	27.97	20240102	2180	-26.33	20240124	790	103.29	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
142	20240306	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-8	5	-0.50	324335391	202353	33.10	1595	1622	1560	2090	1127	1610	1602.82	0.34	0	-116	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	504	-801.00	4.23	12	0.64	-2.00	379.00	2180	20240124	-26.51	790	20231024	102.78	2180	-26.51	20240124	1255	27.65	20240102	2180	-26.51	20240124	790	102.78	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
143	20240306	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-5	5	-0.31	204386962	127351	20.83	1595	1622	1560	2090	1127	1610	1604.91	0.34	0	5216	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	505	-802.50	4.23	12	0.40	-2.00	379.00	2180	20240124	-26.38	790	20231024	103.16	2180	-26.38	20240124	1255	27.89	20240102	2180	-26.38	20240124	790	103.16	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
144	20240306	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	10	2	0.62	154982924	96641	15.81	1595	1622	1560	2090	1127	1610	1603.70	0.34	0	5019	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	509	-810.00	4.27	12	0.31	-2.00	379.00	2180	20240124	-25.69	790	20231024	105.06	2180	-25.69	20240124	1255	29.08	20240102	2180	-25.69	20240124	790	105.06	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
145	20240306	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-6	5	-0.37	38391410	24263	3.97	1595	1604	1560	2090	1127	1610	1582.28	0.34	0	2668	1678	1643	1620	1585	1562	1632	1574	157	480	500	990	1	1	31445725	504	-802.00	4.23	12	0.08	-2.00	379.00	2180	20240124	-26.42	790	20231024	103.04	2180	-26.42	20240124	1255	27.81	20240102	2180	-26.42	20240124	790	103.04	20231024	0.70	N	148780	500	157 억		106641	N	N	0	N	00	N
146	20240305	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-51	5	-3.07	983126364	606745	123.94	1655	1655	1597	2155	1163	1661	1620.37	0.28	0	20489	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	506	-805.00	4.25	12	1.93	-2.00	379.00	2180	20240124	-26.15	790	20231024	103.80	2180	-26.15	20240124	1255	28.29	20240102	2180	-26.15	20240124	790	103.80	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
147	20240305	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-45	5	-2.71	949624918	585964	119.69	1655	1655	1597	2155	1163	1661	1620.62	0.28	0	28214	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	508	-808.00	4.26	12	1.86	-2.00	379.00	2180	20240124	-25.87	790	20231024	104.56	2180	-25.87	20240124	1255	28.76	20240102	2180	-25.87	20240124	790	104.56	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
148	20240305	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-42	5	-2.53	843870109	520402	106.30	1655	1655	1597	2155	1163	1661	1621.57	0.28	0	39029	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	509	-809.50	4.27	12	1.65	-2.00	379.00	2180	20240124	-25.73	790	20231024	104.94	2180	-25.73	20240124	1255	29.00	20240102	2180	-25.73	20240124	790	104.94	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
149	20240305	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-31	5	-1.87	786632513	485102	99.09	1655	1655	1597	2155	1163	1661	1621.58	0.28	0	43113	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	513	-815.00	4.30	12	1.54	-2.00	379.00	2180	20240124	-25.23	790	20231024	106.33	2180	-25.23	20240124	1255	29.88	20240102	2180	-25.23	20240124	790	106.33	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
150	20240305	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-19	5	-1.14	756233484	466546	95.30	1655	1655	1597	2155	1163	1661	1620.92	0.28	0	47214	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	516	-821.00	4.33	12	1.48	-2.00	379.00	2180	20240124	-24.68	790	20231024	107.85	2180	-24.68	20240124	1255	30.84	20240102	2180	-24.68	20240124	790	107.85	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
151	20240305	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-33	5	-1.99	631779130	390170	79.70	1655	1655	1597	2155	1163	1661	1619.24	0.28	0	29918	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	512	-814.00	4.30	12	1.24	-2.00	379.00	2180	20240124	-25.32	790	20231024	106.08	2180	-25.32	20240124	1255	29.72	20240102	2180	-25.32	20240124	790	106.08	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
152	20240305	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-33	5	-1.99	538233289	332774	67.97	1655	1655	1597	2155	1163	1661	1617.41	0.28	0	16371	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	512	-814.00	4.30	12	1.06	-2.00	379.00	2180	20240124	-25.32	790	20231024	106.08	2180	-25.32	20240124	1255	29.72	20240102	2180	-25.32	20240124	790	106.08	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
153	20240305	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	-16	5	-0.96	27042709	16490	3.37	1655	1655	1632	2155	1163	1661	1639.92	0.28	0	-1659	1711	1685	1668	1642	1625	1677	1634	157	494	500	1020	1	1	31445725	517	-822.50	4.34	12	0.05	-2.00	379.00	2180	20240124	-24.54	790	20231024	108.23	2180	-24.54	20240124	1255	31.08	20240102	2180	-24.54	20240124	790	108.23	20231024	0.68	N	148780	500	157 억		86540	N	N	0	N	00	N
154	20240304	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	2	2	0.12	782957021	469051	75.73	1665	1694	1651	2155	1162	1659	1669.30	0.19	0	17802	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	522	-830.50	4.38	12	1.49	-2.00	379.00	2180	20240124	-23.81	790	20231024	110.25	2180	-23.81	20240124	1255	32.35	20240102	2180	-23.81	20240124	790	110.25	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
155	20240304	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	6	2	0.36	759851257	455150	73.49	1665	1694	1651	2155	1162	1659	1669.51	0.19	0	16741	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	524	-832.50	4.39	12	1.45	-2.00	379.00	2180	20240124	-23.62	790	20231024	110.76	2180	-23.62	20240124	1255	32.67	20240102	2180	-23.62	20240124	790	110.76	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
156	20240304	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	6	2	0.36	690076556	413155	66.71	1665	1694	1651	2155	1162	1659	1670.33	0.19	0	16554	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	524	-832.50	4.39	12	1.31	-2.00	379.00	2180	20240124	-23.62	790	20231024	110.76	2180	-23.62	20240124	1255	32.67	20240102	2180	-23.62	20240124	790	110.76	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
157	20240304	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	-4	5	-0.24	599708049	358638	57.90	1665	1694	1651	2155	1162	1659	1672.27	0.19	0	6436	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	520	-827.50	4.37	12	1.14	-2.00	379.00	2180	20240124	-24.08	790	20231024	109.49	2180	-24.08	20240124	1255	31.87	20240102	2180	-24.08	20240124	790	109.49	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
158	20240304	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1663	4	2	0.24	545090191	325681	52.58	1665	1694	1651	2155	1162	1659	1673.80	0.19	0	9760	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	523	-831.50	4.39	12	1.04	-2.00	379.00	2180	20240124	-23.72	790	20231024	110.51	2180	-23.72	20240124	1255	32.51	20240102	2180	-23.72	20240124	790	110.51	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
159	20240304	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1665	6	2	0.36	422040633	251544	40.61	1665	1694	1663	2155	1162	1659	1677.98	0.19	0	34165	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	524	-832.50	4.39	12	0.80	-2.00	379.00	2180	20240124	-23.62	790	20231024	110.76	2180	-23.62	20240124	1255	32.67	20240102	2180	-23.62	20240124	790	110.76	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
160	20240304	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	27	2	1.63	260148875	154968	25.02	1665	1689	1665	2155	1162	1659	1679.03	0.19	0	28112	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	530	-843.00	4.45	12	0.49	-2.00	379.00	2180	20240124	-22.66	790	20231024	113.42	2180	-22.66	20240124	1255	34.34	20240102	2180	-22.66	20240124	790	113.42	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N
161	20240304	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	27	2	1.63	84965087	50746	8.19	1665	1688	1665	2155	1162	1659	1675.07	0.19	0	6266	1754	1706	1667	1619	1580	1687	1600	157	496	500	1020	1	1	31445725	530	-843.00	4.45	12	0.16	-2.00	379.00	2180	20240124	-22.66	790	20231024	113.42	2180	-22.66	20240124	1255	34.34	20240102	2180	-22.66	20240124	790	113.42	20231024	0.62	N	148780	500	157 억		61209	N	N	0	N	00	N