KissMeData/039310/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	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	0	3	0.00	38844210	18501	50.09	2110	2130	2085	2740	1480	2110	2099.41	0.59	0	-394	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	382	2.78	0.38	12	0.10	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
3	20240329	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	0	3	0.00	31531250	15032	40.70	2110	2130	2085	2740	1480	2110	2097.58	0.59	0	-383	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	382	2.78	0.38	12	0.08	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
4	20240329	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-20	5	-0.95	28549490	13606	36.84	2110	2130	2085	2740	1480	2110	2098.27	0.59	0	-383	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	379	2.75	0.37	12	0.08	759.00	5588.00	2840	20230522	-26.41	1890	20231101	10.58	2440	-14.34	20240103	1981	5.50	20240226	2840	-26.41	20230522	1890	10.58	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
5	20240329	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-20	5	-0.95	25266890	12036	32.59	2110	2130	2085	2740	1480	2110	2099.24	0.59	0	-383	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	379	2.75	0.37	12	0.07	759.00	5588.00	2840	20230522	-26.41	1890	20231101	10.58	2440	-14.34	20240103	1981	5.50	20240226	2840	-26.41	20230522	1890	10.58	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
6	20240329	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-20	5	-0.95	24526380	11682	31.63	2110	2130	2085	2740	1480	2110	2099.47	0.59	0	-380	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	379	2.75	0.37	12	0.06	759.00	5588.00	2840	20230522	-26.41	1890	20231101	10.58	2440	-14.34	20240103	1981	5.50	20240226	2840	-26.41	20230522	1890	10.58	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
7	20240329	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-10	5	-0.47	19622350	9343	25.30	2110	2130	2085	2740	1480	2110	2100.18	0.59	0	-380	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	381	2.77	0.38	12	0.05	759.00	5588.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
8	20240329	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	-25	5	-1.18	7428585	3532	9.56	2110	2110	2085	2740	1480	2110	2103.15	0.59	0	-269	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	378	2.75	0.37	12	0.02	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
9	20240329	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	0	3	0.00	3833870	1817	4.92	2110	2110	2110	2740	1480	2110	2110.00	0.59	0	-266	2146	2127	2101	2082	2056	2137	2092	91	630	500	1470	5	1	18121667	382	2.78	0.38	12	0.01	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107122	N	N	0	N	00	N
10	20240328	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	10	2	0.48	77237405	36855	116.08	2080	2120	2075	2730	1470	2100	2095.59	0.59	0	-475	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	382	2.78	0.38	12	0.20	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
11	20240328	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	-15	5	-0.71	69723385	33280	104.82	2080	2120	2075	2730	1470	2100	2095.05	0.59	0	-475	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	378	2.75	0.37	12	0.18	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
12	20240328	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	5	2	0.24	46394830	22121	69.67	2080	2120	2075	2730	1470	2100	2097.32	0.59	0	-515	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	381	2.77	0.38	12	0.12	759.00	5588.00	2840	20230522	-25.88	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
13	20240328	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	5	2	0.24	41825940	19941	62.81	2080	2120	2075	2730	1470	2100	2097.48	0.59	0	-515	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	381	2.77	0.38	12	0.11	759.00	5588.00	2840	20230522	-25.88	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
14	20240328	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-10	5	-0.48	35227735	16799	52.91	2080	2120	2075	2730	1470	2100	2097.01	0.59	0	-514	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	379	2.75	0.37	12	0.09	759.00	5588.00	2840	20230522	-26.41	1890	20231101	10.58	2440	-14.34	20240103	1981	5.50	20240226	2840	-26.41	20230522	1890	10.58	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
15	20240328	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	10	2	0.48	17673280	8417	26.51	2080	2120	2075	2730	1470	2100	2099.71	0.59	0	-515	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	382	2.78	0.38	12	0.05	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
16	20240328	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	20	2	0.95	17217790	8201	25.83	2080	2120	2075	2730	1470	2100	2099.47	0.59	0	-515	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	384	2.79	0.38	12	0.05	759.00	5588.00	2840	20230522	-25.35	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
17	20240328	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-25	5	-1.19	1006705	484	1.52	2080	2085	2075	2730	1470	2100	2079.97	0.59	0	-70	2156	2127	2101	2072	2046	2115	2060	91	630	500	1470	5	1	18121667	376	2.73	0.37	12	0.00	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	2840	-26.94	20230522	1890	9.79	20231101	0.00	N	039310	500	90 억		107152	N	N	0	N	00	N
18	20240327	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	66458250	31749	49.90	2130	2130	2075	2765	1495	2130	2093.24	0.59	0	-602	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	381	2.77	0.38	12	0.18	759.00	5588.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
19	20240327	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-35	5	-1.64	56694670	27099	42.59	2130	2130	2075	2765	1495	2130	2092.13	0.59	0	-602	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	380	2.76	0.37	12	0.15	759.00	5588.00	2840	20230522	-26.23	1890	20231101	10.85	2440	-14.14	20240103	1981	5.75	20240226	2840	-26.23	20230522	1890	10.85	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
20	20240327	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	45777905	21868	34.37	2130	2130	2080	2765	1495	2130	2093.37	0.59	0	1255	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	381	2.77	0.38	12	0.12	759.00	5588.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
21	20240327	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	35191560	16790	26.39	2130	2130	2080	2765	1495	2130	2095.98	0.59	0	1258	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	381	2.77	0.38	12	0.09	759.00	5588.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
22	20240327	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-35	5	-1.64	24133700	11487	18.06	2130	2130	2080	2765	1495	2130	2100.96	0.59	0	-644	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	380	2.76	0.37	12	0.06	759.00	5588.00	2840	20230522	-26.23	1890	20231101	10.85	2440	-14.14	20240103	1981	5.75	20240226	2840	-26.23	20230522	1890	10.85	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
23	20240327	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-35	5	-1.64	23094205	10991	17.28	2130	2130	2080	2765	1495	2130	2101.19	0.59	0	-171	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	380	2.76	0.37	12	0.06	759.00	5588.00	2840	20230522	-26.23	1890	20231101	10.85	2440	-14.14	20240103	1981	5.75	20240226	2840	-26.23	20230522	1890	10.85	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
24	20240327	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	-45	5	-2.11	12286975	5864	9.22	2130	2130	2080	2765	1495	2130	2095.32	0.59	0	-151	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	378	2.75	0.37	12	0.03	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
25	20240327	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-20	5	-0.94	2507010	1181	1.86	2130	2130	2110	2765	1495	2130	2122.79	0.59	0	-150	2170	2150	2115	2095	2060	2160	2105	91	635	500	1490	5	1	18121667	382	2.78	0.38	12	0.01	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107260	N	N	0	N	00	N
26	20240326	160405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-25	5	-1.16	133905100	63616	376.11	2100	2135	2080	2800	1510	2155	2104.90	0.59	0	-490	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	386	2.81	0.38	12	0.35	759.00	5588.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
27	20240326	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-45	5	-2.09	127624140	60664	358.66	2100	2135	2080	2800	1510	2155	2103.79	0.59	0	-476	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	382	2.78	0.38	12	0.33	759.00	5588.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
28	20240326	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-30	5	-1.39	121265610	57671	340.97	2100	2130	2080	2800	1510	2155	2102.71	0.59	0	-133	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	385	2.80	0.38	12	0.32	759.00	5588.00	2840	20230522	-25.18	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
29	20240326	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-40	5	-1.86	103770835	49386	291.98	2100	2130	2080	2800	1510	2155	2101.22	0.59	0	-146	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	383	2.79	0.38	12	0.27	759.00	5588.00	2840	20230522	-25.53	1890	20231101	11.90	2440	-13.32	20240103	1981	6.76	20240226	2840	-25.53	20230522	1890	11.90	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
30	20240326	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-35	5	-1.62	95745465	45578	269.47	2100	2130	2080	2800	1510	2155	2100.69	0.59	0	-146	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	384	2.79	0.38	12	0.25	759.00	5588.00	2840	20230522	-25.35	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
31	20240326	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-55	5	-2.55	93146620	44350	262.21	2100	2130	2080	2800	1510	2155	2100.26	0.59	0	-130	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	381	2.77	0.38	12	0.24	759.00	5588.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
32	20240326	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-50	5	-2.32	79471155	37823	223.62	2100	2130	2080	2800	1510	2155	2101.13	0.59	0	-350	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	381	2.77	0.38	12	0.21	759.00	5588.00	2840	20230522	-25.88	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
33	20240326	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-50	5	-2.32	60381415	28725	169.83	2100	2130	2100	2800	1510	2155	2102.05	0.59	0	-716	2198	2176	2148	2126	2098	2187	2137	91	645	500	1500	5	1	18121667	381	2.77	0.38	12	0.16	759.00	5588.00	2840	20230522	-25.88	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	0.00	N	039310	500	90 억		107750	N	N	0	N	00	N
34	20240325	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	15	2	0.70	36016750	16809	38.42	2140	2170	2120	2780	1500	2140	2142.71	0.59	0	76	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	391	2.84	0.39	12	0.09	759.00	5588.00	2840	20230522	-24.12	1890	20231101	14.02	2440	-11.68	20240103	1981	8.78	20240226	2840	-24.12	20230522	1890	14.02	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
35	20240325	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	5	2	0.23	33274840	15536	35.51	2140	2170	2120	2780	1500	2140	2141.79	0.59	0	91	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	389	2.83	0.38	12	0.09	759.00	5588.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
36	20240325	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	5	2	0.23	30412610	14192	32.44	2140	2170	2120	2780	1500	2140	2142.95	0.59	0	91	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	389	2.83	0.38	12	0.08	759.00	5588.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
37	20240325	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-5	5	-0.23	27430955	12796	29.25	2140	2170	2120	2780	1500	2140	2143.72	0.59	0	126	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	387	2.81	0.38	12	0.07	759.00	5588.00	2840	20230522	-24.82	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
38	20240325	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-20	5	-0.93	24799365	11562	26.43	2140	2170	2120	2780	1500	2140	2144.91	0.59	0	130	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	384	2.79	0.38	12	0.06	759.00	5588.00	2840	20230522	-25.35	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
39	20240325	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	0	3	0.00	18595260	8653	19.78	2140	2170	2125	2780	1500	2140	2149.02	0.59	0	-221	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	388	2.82	0.38	12	0.05	759.00	5588.00	2840	20230522	-24.65	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
40	20240325	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	25	2	1.17	17263585	8033	18.36	2140	2170	2140	2780	1500	2140	2149.11	0.59	0	-169	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	392	2.85	0.39	12	0.04	759.00	5588.00	2840	20230522	-23.77	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	2840	-23.77	20230522	1890	14.55	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
41	20240325	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	20	2	0.93	6599565	3079	7.04	2140	2160	2140	2780	1500	2140	2143.44	0.59	0	-59	2193	2166	2133	2106	2073	2170	2110	91	640	500	1490	5	1	18121667	391	2.85	0.39	12	0.02	759.00	5588.00	2840	20230522	-23.94	1890	20231101	14.29	2440	-11.48	20240103	1981	9.04	20240226	2840	-23.94	20230522	1890	14.29	20231101	0.00	N	039310	500	90 억		107545	N	N	0	N	00	N
42	20240322	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-35	5	-1.61	92871635	43751	176.31	2140	2160	2100	2825	1525	2175	2122.10	0.59	0	387	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	388	10.54	0.44	12	0.24	203.00	4896.00	2840	20230522	-24.65	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
43	20240322	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-55	5	-2.53	81702955	38516	155.21	2140	2160	2100	2825	1525	2175	2120.54	0.59	0	1051	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	384	10.44	0.43	12	0.21	203.00	4896.00	2840	20230522	-25.35	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
44	20240322	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-25	5	-1.15	78145515	36837	148.45	2140	2160	2100	2825	1525	2175	2120.62	0.59	0	981	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	390	10.59	0.44	12	0.20	203.00	4896.00	2840	20230522	-24.30	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
45	20240322	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-65	5	-2.99	66978890	31597	127.33	2140	2160	2100	2825	1525	2175	2118.86	0.59	0	2775	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	382	10.39	0.43	12	0.17	203.00	4896.00	2840	20230522	-25.70	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
46	20240322	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-50	5	-2.30	53690450	25306	101.98	2140	2160	2100	2825	1525	2175	2120.53	0.59	0	2759	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	385	10.47	0.43	12	0.14	203.00	4896.00	2840	20230522	-25.18	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
47	20240322	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-60	5	-2.76	51910520	24466	98.59	2140	2160	2100	2825	1525	2175	2120.58	0.59	0	2537	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	383	10.42	0.43	12	0.14	203.00	4896.00	2840	20230522	-25.53	1890	20231101	11.90	2440	-13.32	20240103	1981	6.76	20240226	2840	-25.53	20230522	1890	11.90	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
48	20240322	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	-20	5	-0.92	15750165	7362	29.67	2140	2160	2130	2825	1525	2175	2136.67	0.59	0	637	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	391	10.62	0.44	12	0.04	203.00	4896.00	2840	20230522	-24.12	1890	20231101	14.02	2440	-11.68	20240103	1981	8.78	20240226	2840	-24.12	20230522	1890	14.02	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
49	20240322	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-45	5	-2.07	14988800	7008	28.24	2140	2140	2130	2825	1525	2175	2135.91	0.59	0	677	2208	2191	2158	2141	2108	2200	2150	91	650	500	1520	5	1	18121667	386	10.49	0.44	12	0.04	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		107186	N	N	0	N	00	N
50	20240321	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	20	2	0.93	53399600	24815	92.87	2155	2175	2125	2800	1510	2155	2151.87	0.60	0	-1038	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	394	10.71	0.44	12	0.14	203.00	4896.00	2840	20230522	-23.42	1890	20231101	15.08	2440	-10.86	20240103	1981	9.79	20240226	2840	-23.42	20230522	1890	15.08	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
51	20240321	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	15	2	0.70	47877980	22274	83.36	2155	2175	2125	2800	1510	2155	2149.45	0.60	0	-917	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	393	10.69	0.44	12	0.12	203.00	4896.00	2840	20230522	-23.59	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	2840	-23.59	20230522	1890	14.81	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
52	20240321	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	10	2	0.46	46346350	21563	80.70	2155	2175	2125	2800	1510	2155	2149.29	0.60	0	-971	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	392	10.67	0.44	12	0.12	203.00	4896.00	2840	20230522	-23.77	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	2840	-23.77	20230522	1890	14.55	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
53	20240321	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-5	5	-0.23	27332685	12742	47.69	2155	2170	2125	2800	1510	2155	2144.91	0.60	0	-1324	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	390	10.59	0.44	12	0.07	203.00	4896.00	2840	20230522	-24.30	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
54	20240321	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-5	5	-0.23	27313315	12733	47.66	2155	2170	2125	2800	1510	2155	2144.90	0.60	0	-1324	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	390	10.59	0.44	12	0.07	203.00	4896.00	2840	20230522	-24.30	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
55	20240321	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	5	2	0.23	24035040	11212	41.96	2155	2170	2125	2800	1510	2155	2143.46	0.60	0	-1244	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	391	10.64	0.44	12	0.06	203.00	4896.00	2840	20230522	-23.94	1890	20231101	14.29	2440	-11.48	20240103	1981	9.04	20240226	2840	-23.94	20230522	1890	14.29	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
56	20240321	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-10	5	-0.46	9666715	4474	16.74	2155	2170	2140	2800	1510	2155	2160.94	0.60	0	-1197	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	389	10.57	0.44	12	0.02	203.00	4896.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
57	20240321	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	15	2	0.70	2882050	1336	5.00	2155	2170	2145	2800	1510	2155	2157.67	0.60	0	-19	2198	2176	2133	2111	2068	2187	2122	91	645	500	1500	5	1	18121667	393	10.69	0.44	12	0.01	203.00	4896.00	2840	20230522	-23.59	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	2840	-23.59	20230522	1890	14.81	20231101	0.00	N	039310	500	90 억		108224	N	N	0	N	00	N
58	20240320	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	25	2	1.17	56392225	26642	114.95	2130	2155	2090	2765	1495	2130	2116.67	0.60	0	-408	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	391	10.62	0.44	12	0.15	203.00	4896.00	2840	20230522	-24.12	1890	20231101	14.02	2440	-11.68	20240103	1981	8.78	20240226	2840	-24.12	20230522	1890	14.02	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
59	20240320	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	20	2	0.94	52865600	25001	107.87	2130	2155	2090	2765	1495	2130	2114.54	0.60	0	-383	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	390	10.59	0.44	12	0.14	203.00	4896.00	2840	20230522	-24.30	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
60	20240320	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	0	3	0.00	37013550	17518	75.58	2130	2155	2090	2765	1495	2130	2112.89	0.60	0	-344	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	386	10.49	0.44	12	0.10	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
61	20240320	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	15	2	0.70	33982415	16087	69.41	2130	2155	2090	2765	1495	2130	2112.41	0.60	0	-435	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	389	10.57	0.44	12	0.09	203.00	4896.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
62	20240320	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	20	2	0.94	31505380	14933	64.43	2130	2155	2090	2765	1495	2130	2109.78	0.60	0	-212	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	390	10.59	0.44	12	0.08	203.00	4896.00	2840	20230522	-24.30	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
63	20240320	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	20763895	9880	42.63	2130	2130	2090	2765	1495	2130	2101.61	0.60	0	-132	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	381	10.34	0.43	12	0.05	203.00	4896.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
64	20240320	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-30	5	-1.41	3689690	1749	7.55	2130	2130	2100	2765	1495	2130	2109.60	0.60	0	-107	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	381	10.34	0.43	12	0.01	203.00	4896.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
65	20240320	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	0	3	0.00	640445	301	1.30	2130	2130	2115	2765	1495	2130	2127.72	0.60	0	-107	2206	2167	2131	2092	2056	2150	2075	91	635	500	1490	5	1	18121667	386	10.49	0.44	12	0.00	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		108632	N	N	0	N	00	N
66	20240319	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-15	5	-0.70	49147080	23178	281.87	2160	2170	2095	2785	1505	2145	2120.42	0.60	0	-492	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	386	10.49	0.44	12	0.13	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
67	20240319	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-20	5	-0.93	39502630	18650	226.80	2160	2170	2095	2785	1505	2145	2118.10	0.60	0	912	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	385	10.47	0.43	12	0.10	203.00	4896.00	2840	20230522	-25.18	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
68	20240319	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-20	5	-0.93	38189340	18030	219.26	2160	2170	2095	2785	1505	2145	2118.10	0.60	0	982	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	385	10.47	0.43	12	0.10	203.00	4896.00	2840	20230522	-25.18	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
69	20240319	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-10	5	-0.47	28915680	13624	165.68	2160	2170	2100	2785	1505	2145	2122.41	0.60	0	-207	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	387	10.52	0.44	12	0.08	203.00	4896.00	2840	20230522	-24.82	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
70	20240319	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-15	5	-0.70	28481015	13419	163.19	2160	2170	2100	2785	1505	2145	2122.44	0.60	0	-207	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	386	10.49	0.44	12	0.07	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
71	20240319	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-15	5	-0.70	27838420	13115	159.49	2160	2170	2100	2785	1505	2145	2122.64	0.60	0	-207	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	386	10.49	0.44	12	0.07	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
72	20240319	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-15	5	-0.70	26984970	12713	154.60	2160	2170	2100	2785	1505	2145	2122.63	0.60	0	-207	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	386	10.49	0.44	12	0.07	203.00	4896.00	2840	20230522	-25.00	1890	20231101	12.70	2440	-12.70	20240103	1981	7.52	20240226	2840	-25.00	20230522	1890	12.70	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
73	20240319	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	0	3	0.00	6108170	2831	34.43	2160	2165	2145	2785	1505	2145	2157.60	0.60	0	-230	2175	2160	2130	2115	2085	2167	2122	91	640	500	1500	5	1	18121667	389	10.57	0.44	12	0.02	203.00	4896.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109124	N	N	0	N	00	N
74	20240318	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	0	3	0.00	17444620	8223	117.61	2145	2145	2100	2785	1505	2145	2121.44	0.60	0	199	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	389	10.57	0.44	12	0.05	203.00	4896.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
75	20240318	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-20	5	-0.93	12279330	5807	83.05	2145	2145	2100	2785	1505	2145	2114.57	0.60	0	199	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	385	10.47	0.43	12	0.03	203.00	4896.00	2840	20230522	-25.18	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
76	20240318	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-45	5	-2.10	9337555	4407	63.03	2145	2145	2100	2785	1505	2145	2118.80	0.60	0	199	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	381	10.34	0.43	12	0.02	203.00	4896.00	2840	20230522	-26.06	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
77	20240318	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-25	5	-1.17	6050870	2852	40.79	2145	2145	2105	2785	1505	2145	2121.62	0.60	0	204	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	384	10.44	0.43	12	0.02	203.00	4896.00	2840	20230522	-25.35	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
78	20240318	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-10	5	-0.47	5396520	2544	36.38	2145	2145	2105	2785	1505	2145	2121.27	0.60	0	204	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	387	10.52	0.44	12	0.01	203.00	4896.00	2840	20230522	-24.82	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
79	20240318	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-10	5	-0.47	4305865	2031	29.05	2145	2145	2105	2785	1505	2145	2120.07	0.60	0	253	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	387	10.52	0.44	12	0.01	203.00	4896.00	2840	20230522	-24.82	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
80	20240318	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-10	5	-0.47	4177765	1971	28.19	2145	2145	2105	2785	1505	2145	2119.62	0.60	0	253	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	387	10.52	0.44	12	0.01	203.00	4896.00	2840	20230522	-24.82	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
81	20240318	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	0	3	0.00	210210	98	1.40	2145	2145	2145	2785	1505	2145	2145.00	0.60	0	0	2181	2162	2141	2122	2101	2172	2132	91	640	500	1500	5	1	18121667	389	10.57	0.44	12	0.00	203.00	4896.00	2840	20230522	-24.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		108876	N	N	0	N	00	N
82	20240315	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	20	2	0.94	14943565	6992	17.80	2125	2160	2120	2760	1490	2125	2137.25	0.61	0	-765	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	389	10.57	0.44	12	0.04	203.00	4896.00	2905	20230310	-26.16	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
83	20240315	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	20	2	0.94	13077665	6121	15.58	2125	2160	2120	2760	1490	2125	2136.54	0.61	0	-765	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	389	10.57	0.44	12	0.03	203.00	4896.00	2905	20230310	-26.16	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
84	20240315	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	15	2	0.71	11022510	5157	13.13	2125	2160	2120	2760	1490	2125	2137.41	0.61	0	-764	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	388	10.54	0.44	12	0.03	203.00	4896.00	2905	20230310	-26.33	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
85	20240315	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	15	2	0.71	10137770	4743	12.07	2125	2160	2120	2760	1490	2125	2137.44	0.61	0	-764	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	388	10.54	0.44	12	0.03	203.00	4896.00	2905	20230310	-26.33	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
86	20240315	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	20	2	0.94	8304680	3887	9.89	2125	2160	2120	2760	1490	2125	2136.55	0.61	0	-764	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	389	10.57	0.44	12	0.02	203.00	4896.00	2905	20230310	-26.16	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
87	20240315	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	20	2	0.94	8238185	3856	9.82	2125	2160	2120	2760	1490	2125	2136.48	0.61	0	-764	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	389	10.57	0.44	12	0.02	203.00	4896.00	2905	20230310	-26.16	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
88	20240315	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	15	2	0.71	8146035	3813	9.71	2125	2160	2120	2760	1490	2125	2136.41	0.61	0	-764	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	388	10.54	0.44	12	0.02	203.00	4896.00	2905	20230310	-26.33	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
89	20240315	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	35	2	1.65	3599670	1693	4.31	2125	2160	2120	2760	1490	2125	2126.21	0.61	0	-162	2235	2180	2115	2060	1995	2147	2027	91	635	500	1480	5	1	18121667	391	10.64	0.44	12	0.01	203.00	4896.00	2905	20230310	-25.65	1890	20231101	14.29	2440	-11.48	20240103	1981	9.04	20240226	2840	-23.94	20230522	1890	14.29	20231101	0.00	N	039310	500	90 억		109641	N	N	0	N	00	N
90	20240314	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-15	5	-0.70	82233910	39283	94.22	2130	2170	2050	2780	1500	2140	2093.37	0.61	0	-80	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	385	10.47	0.43	12	0.22	203.00	4896.00	2970	20230309	-28.45	1890	20231101	12.43	2440	-12.91	20240103	1981	7.27	20240226	2840	-25.18	20230522	1890	12.43	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
91	20240314	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	-25	5	-1.17	77131780	36880	88.45	2130	2170	2050	2780	1500	2140	2091.42	0.61	0	347	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	383	10.42	0.43	12	0.20	203.00	4896.00	2970	20230309	-28.79	1890	20231101	11.90	2440	-13.32	20240103	1981	6.76	20240226	2840	-25.53	20230522	1890	11.90	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
92	20240314	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-30	5	-1.40	75884550	36289	87.03	2130	2170	2050	2780	1500	2140	2091.11	0.61	0	329	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	382	10.39	0.43	12	0.20	203.00	4896.00	2970	20230309	-28.96	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
93	20240314	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-35	5	-1.64	47043610	22702	54.45	2130	2140	2050	2780	1500	2140	2072.21	0.61	0	-157	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	381	10.37	0.43	12	0.13	203.00	4896.00	2970	20230309	-29.12	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
94	20240314	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-40	5	-1.87	46538500	22461	53.87	2130	2140	2050	2780	1500	2140	2071.95	0.61	0	-230	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	381	10.34	0.43	12	0.12	203.00	4896.00	2970	20230309	-29.29	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
95	20240314	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-60	5	-2.80	41114835	19849	47.61	2130	2140	2050	2780	1500	2140	2071.36	0.61	0	-187	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	377	10.25	0.42	12	0.11	203.00	4896.00	2970	20230309	-29.97	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
96	20240314	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2070	-70	5	-3.27	18190945	8715	20.90	2130	2140	2065	2780	1500	2140	2087.28	0.61	0	-252	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	375	10.20	0.42	12	0.05	203.00	4896.00	2970	20230309	-30.30	1890	20231101	9.52	2440	-15.16	20240103	1981	4.49	20240226	2840	-27.11	20230522	1890	9.52	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
97	20240314	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-20	5	-0.93	544045	256	0.61	2130	2130	2120	2780	1500	2140	2124.88	0.61	0	-237	2213	2176	2133	2096	2053	2155	2075	91	640	500	1490	5	1	18121667	384	10.44	0.43	12	0.00	203.00	4896.00	2970	20230309	-28.62	1890	20231101	12.17	2440	-13.11	20240103	1981	7.02	20240226	2840	-25.35	20230522	1890	12.17	20231101	0.00	N	039310	500	90 억		109698	N	N	0	N	00	N
98	20240313	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-30	5	-1.38	88371270	41695	331.73	2160	2170	2090	2820	1520	2170	2119.47	0.60	0	554	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	388	10.54	0.44	12	0.23	203.00	4896.00	2975	20230308	-28.07	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
99	20240313	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-60	5	-2.76	74254595	35060	278.94	2160	2170	2090	2820	1520	2170	2117.92	0.60	0	1133	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	382	10.39	0.43	12	0.19	203.00	4896.00	2975	20230308	-29.08	1890	20231101	11.64	2440	-13.52	20240103	1981	6.51	20240226	2840	-25.70	20230522	1890	11.64	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
100	20240313	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-35	5	-1.61	71884260	33940	270.03	2160	2170	2090	2820	1520	2170	2117.98	0.60	0	1671	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	387	10.52	0.44	12	0.19	203.00	4896.00	2975	20230308	-28.24	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
101	20240313	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-70	5	-3.23	68920715	32544	258.92	2160	2170	2090	2820	1520	2170	2117.77	0.60	0	1787	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	381	10.34	0.43	12	0.18	203.00	4896.00	2975	20230308	-29.41	1890	20231101	11.11	2440	-13.93	20240103	1981	6.01	20240226	2840	-26.06	20230522	1890	11.11	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
102	20240313	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-30	5	-1.38	35001450	16416	130.61	2160	2170	2100	2820	1520	2170	2132.15	0.60	0	1320	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	388	10.54	0.44	12	0.09	203.00	4896.00	2975	20230308	-28.07	1890	20231101	13.23	2440	-12.30	20240103	1981	8.03	20240226	2840	-24.65	20230522	1890	13.23	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
103	20240313	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-35	5	-1.61	21300910	9940	79.08	2160	2170	2120	2820	1520	2170	2142.94	0.60	0	665	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	387	10.52	0.44	12	0.05	203.00	4896.00	2975	20230308	-28.24	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
104	20240313	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-35	5	-1.61	20479025	9555	76.02	2160	2170	2120	2820	1520	2170	2143.27	0.60	0	665	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	387	10.52	0.44	12	0.05	203.00	4896.00	2975	20230308	-28.24	1890	20231101	12.96	2440	-12.50	20240103	1981	7.77	20240226	2840	-24.82	20230522	1890	12.96	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
105	20240313	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-20	5	-0.92	6965845	3227	25.67	2160	2160	2145	2820	1520	2170	2158.60	0.60	0	-428	2256	2212	2181	2137	2106	2235	2160	91	650	500	1510	5	1	18121667	390	10.59	0.44	12	0.02	203.00	4896.00	2975	20230308	-27.73	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		109612	N	N	0	N	00	N
106	20240312	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	10	2	0.46	27204195	12569	79.21	2160	2225	2150	2805	1515	2160	2164.40	0.60	0	623	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	393	10.69	0.44	12	0.07	203.00	4896.00	3025	20230307	-28.26	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	2840	-23.59	20230522	1890	14.81	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
107	20240312	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	10	2	0.46	24394045	11274	71.05	2160	2225	2150	2805	1515	2160	2163.76	0.60	0	621	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	393	10.69	0.44	12	0.06	203.00	4896.00	3025	20230307	-28.26	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	2840	-23.59	20230522	1890	14.81	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
108	20240312	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	10	2	0.46	21889865	10120	63.78	2160	2225	2150	2805	1515	2160	2163.04	0.60	0	174	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	393	10.69	0.44	12	0.06	203.00	4896.00	3025	20230307	-28.26	1890	20231101	14.81	2440	-11.07	20240103	1981	9.54	20240226	2840	-23.59	20230522	1890	14.81	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
109	20240312	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	15	2	0.69	19313890	8922	56.23	2160	2225	2150	2805	1515	2160	2164.77	0.60	0	174	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	394	10.71	0.44	12	0.05	203.00	4896.00	3025	20230307	-28.10	1890	20231101	15.08	2440	-10.86	20240103	1981	9.79	20240226	2840	-23.42	20230522	1890	15.08	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
110	20240312	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	5	2	0.23	14185670	6544	41.24	2160	2225	2160	2805	1515	2160	2167.78	0.60	0	174	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	392	10.67	0.44	12	0.04	203.00	4896.00	3025	20230307	-28.43	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	2840	-23.77	20230522	1890	14.55	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
111	20240312	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	15	2	0.69	7118990	3281	20.68	2160	2225	2160	2805	1515	2160	2169.88	0.60	0	174	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	394	10.71	0.44	12	0.02	203.00	4896.00	3025	20230307	-28.10	1890	20231101	15.08	2440	-10.86	20240103	1981	9.79	20240226	2840	-23.42	20230522	1890	15.08	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
112	20240312	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	15	2	0.69	6860850	3162	19.93	2160	2225	2160	2805	1515	2160	2169.90	0.60	0	174	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	394	10.71	0.44	12	0.02	203.00	4896.00	3025	20230307	-28.10	1890	20231101	15.08	2440	-10.86	20240103	1981	9.79	20240226	2840	-23.42	20230522	1890	15.08	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
113	20240312	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2215	55	2	2.55	2970840	1369	8.63	2160	2225	2160	2805	1515	2160	2170.38	0.60	0	-43	2226	2192	2166	2132	2106	2210	2150	91	645	500	1510	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3025	20230307	-26.78	1890	20231101	17.20	2440	-9.22	20240103	1981	11.81	20240226	2840	-22.01	20230522	1890	17.20	20231101	0.00	N	039310	500	90 억		109449	N	N	0	N	00	N
114	20240311	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	15	2	0.70	34220345	15868	83.38	2150	2200	2140	2785	1505	2145	2156.57	0.61	0	-472	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	391	10.64	0.44	12	0.09	203.00	4896.00	3130	20230306	-30.99	1890	20231101	14.29	2440	-11.48	20240103	1981	9.04	20240226	2840	-23.94	20230522	1890	14.29	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
115	20240311	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	20	2	0.93	29218600	13550	71.20	2150	2200	2145	2785	1505	2145	2156.37	0.61	0	-496	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	392	10.67	0.44	12	0.07	203.00	4896.00	3130	20230306	-30.83	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	2840	-23.77	20230522	1890	14.55	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
116	20240311	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	5	2	0.23	24859600	11522	60.55	2150	2200	2145	2785	1505	2145	2157.59	0.61	0	-567	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	390	10.59	0.44	12	0.06	203.00	4896.00	3130	20230306	-31.31	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
117	20240311	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	0	3	0.00	23109725	10712	56.29	2150	2200	2145	2785	1505	2145	2157.38	0.61	0	-567	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	389	10.57	0.44	12	0.06	203.00	4896.00	3130	20230306	-31.47	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2840	-24.47	20230522	1890	13.49	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
118	20240311	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	40	2	1.86	19867405	9206	48.38	2150	2200	2145	2785	1505	2145	2158.11	0.61	0	-563	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	396	10.76	0.45	12	0.05	203.00	4896.00	3130	20230306	-30.19	1890	20231101	15.61	2440	-10.45	20240103	1981	10.30	20240226	2840	-23.06	20230522	1890	15.61	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
119	20240311	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	45	2	2.10	19777830	9165	48.16	2150	2200	2145	2785	1505	2145	2157.99	0.61	0	-562	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	397	10.79	0.45	12	0.05	203.00	4896.00	3130	20230306	-30.03	1890	20231101	15.87	2440	-10.25	20240103	1981	10.55	20240226	2840	-22.89	20230522	1890	15.87	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
120	20240311	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	50	2	2.33	19262840	8928	46.92	2150	2200	2145	2785	1505	2145	2157.60	0.61	0	-557	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	398	10.81	0.45	12	0.05	203.00	4896.00	3130	20230306	-29.87	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	2840	-22.71	20230522	1890	16.14	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
121	20240311	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	5	2	0.23	12417450	5785	30.40	2150	2150	2145	2785	1505	2145	2146.49	0.61	0	87	2245	2195	2170	2120	2095	2182	2107	91	640	500	1500	5	1	18121667	390	10.59	0.44	12	0.03	203.00	4896.00	3130	20230306	-31.31	1890	20231101	13.76	2440	-11.89	20240103	1981	8.53	20240226	2840	-24.30	20230522	1890	13.76	20231101	0.00	N	039310	500	90 억		109921	N	N	0	N	00	N
122	20240308	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-60	5	-2.72	40123865	18432	72.30	2205	2220	2145	2865	1545	2205	2177.57	0.61	0	-180	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	389	10.57	0.44	12	0.10	203.00	4896.00	3240	20230303	-33.80	1890	20231101	13.49	2440	-12.09	20240103	1981	8.28	20240226	2975	-27.90	20230308	1890	13.49	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
123	20240308	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2165	-40	5	-1.81	30200890	13810	54.17	2205	2220	2150	2865	1545	2205	2186.89	0.61	0	-215	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	392	10.67	0.44	12	0.08	203.00	4896.00	3240	20230303	-33.18	1890	20231101	14.55	2440	-11.27	20240103	1981	9.29	20240226	2975	-27.23	20230308	1890	14.55	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
124	20240308	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	-10	5	-0.45	24768270	11308	44.35	2205	2220	2150	2865	1545	2205	2190.33	0.61	0	-295	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	398	10.81	0.45	12	0.06	203.00	4896.00	3240	20230303	-32.25	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	2975	-26.22	20230308	1890	16.14	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
125	20240308	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	-10	5	-0.45	24687145	11271	44.21	2205	2220	2150	2865	1545	2205	2190.32	0.61	0	-295	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	398	10.81	0.45	12	0.06	203.00	4896.00	3240	20230303	-32.25	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	2975	-26.22	20230308	1890	16.14	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
126	20240308	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2195	-10	5	-0.45	23537010	10745	42.15	2205	2220	2150	2865	1545	2205	2190.51	0.61	0	-295	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	398	10.81	0.45	12	0.06	203.00	4896.00	3240	20230303	-32.25	1890	20231101	16.14	2440	-10.04	20240103	1981	10.80	20240226	2975	-26.22	20230308	1890	16.14	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
127	20240308	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-20	5	-0.91	19055660	8689	34.08	2205	2220	2150	2865	1545	2205	2193.08	0.61	0	-366	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	396	10.76	0.45	12	0.05	203.00	4896.00	3240	20230303	-32.56	1890	20231101	15.61	2440	-10.45	20240103	1981	10.30	20240226	2975	-26.55	20230308	1890	15.61	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
128	20240308	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	-25	5	-1.13	14419250	6551	25.70	2205	2220	2170	2865	1545	2205	2201.08	0.61	0	-374	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	395	10.74	0.45	12	0.04	203.00	4896.00	3240	20230303	-32.72	1890	20231101	15.34	2440	-10.66	20240103	1981	10.05	20240226	2975	-26.72	20230308	1890	15.34	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
129	20240308	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-5	5	-0.23	1064955	483	1.89	2205	2205	2200	2865	1545	2205	2204.88	0.61	0	-82	2431	2317	2246	2132	2061	2297	2112	91	660	500	1540	5	1	18121667	399	10.84	0.45	12	0.00	203.00	4896.00	3240	20230303	-32.10	1890	20231101	16.40	2440	-9.84	20240103	1981	11.06	20240226	2975	-26.05	20230308	1890	16.40	20231101	0.00	N	039310	500	90 억		109936	N	N	0	N	00	N
130	20240307	160416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	0	3	0.00	56286425	25495	286.91	2205	2360	2175	2865	1545	2205	2207.81	0.61	0	-871	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	400	10.86	0.45	12	0.14	203.00	4896.00	3305	20230302	-33.28	1890	20231101	16.67	2440	-9.63	20240103	1981	11.31	20240226	3025	-27.11	20230307	1890	16.67	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
131	20240307	150359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-5	5	-0.23	42094345	19031	214.17	2205	2360	2175	2865	1545	2205	2212.00	0.61	0	-925	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	399	10.84	0.45	12	0.11	203.00	4896.00	3305	20230302	-33.43	1890	20231101	16.40	2440	-9.84	20240103	1981	11.06	20240226	3025	-27.27	20230307	1890	16.40	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
132	20240307	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-5	5	-0.23	37140995	16767	188.69	2205	2360	2175	2865	1545	2205	2215.32	0.61	0	-974	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	399	10.84	0.45	12	0.09	203.00	4896.00	3305	20230302	-33.43	1890	20231101	16.40	2440	-9.84	20240103	1981	11.06	20240226	3025	-27.27	20230307	1890	16.40	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
133	20240307	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-5	5	-0.23	28898010	12991	146.20	2205	2360	2190	2865	1545	2205	2224.96	0.61	0	-974	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	399	10.84	0.45	12	0.07	203.00	4896.00	3305	20230302	-33.43	1890	20231101	16.40	2440	-9.84	20240103	1981	11.06	20240226	3025	-27.27	20230307	1890	16.40	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
134	20240307	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	15	2	0.68	23547840	10555	118.78	2205	2360	2195	2865	1545	2205	2231.78	0.61	0	-974	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	402	10.94	0.45	12	0.06	203.00	4896.00	3305	20230302	-32.83	1890	20231101	17.46	2440	-9.02	20240103	1981	12.06	20240226	3025	-26.61	20230307	1890	17.46	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
135	20240307	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	0	3	0.00	17817650	7955	89.52	2205	2360	2195	2865	1545	2205	2241.27	0.61	0	-449	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	400	10.86	0.45	12	0.04	203.00	4896.00	3305	20230302	-33.28	1890	20231101	16.67	2440	-9.63	20240103	1981	11.31	20240226	3025	-27.11	20230307	1890	16.67	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
136	20240307	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	55	2	2.49	16437785	7333	82.52	2205	2360	2195	2865	1545	2205	2243.30	0.61	0	-449	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	410	11.13	0.46	12	0.04	203.00	4896.00	3305	20230302	-31.62	1890	20231101	19.58	2440	-7.38	20240103	1981	14.08	20240226	3025	-25.29	20230307	1890	19.58	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
137	20240307	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	75	2	3.40	12062300	5369	60.42	2205	2360	2195	2865	1545	2205	2249.31	0.61	0	-282	2281	2242	2211	2172	2141	2262	2192	91	660	500	1540	5	1	18121667	413	11.23	0.47	12	0.03	203.00	4896.00	3305	20230302	-31.01	1890	20231101	20.63	2440	-6.56	20240103	1981	15.09	20240226	3025	-24.63	20230307	1890	20.63	20231101	0.00	N	039310	500	90 억		110710	N	N	0	N	00	N
138	20240306	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-45	5	-2.00	19347470	8766	50.97	2200	2250	2180	2925	1575	2250	2202.31	0.61	0	605	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	400	10.86	0.45	12	0.05	203.00	4896.00	3305	20230302	-33.28	1890	20231101	16.67	2440	-9.63	20240103	1981	11.31	20240226	3130	-29.55	20230306	1890	16.67	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
139	20240306	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-40	5	-1.78	19140045	8672	50.43	2200	2250	2180	2925	1575	2250	2202.26	0.61	0	594	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	400	10.89	0.45	12	0.05	203.00	4896.00	3305	20230302	-33.13	1890	20231101	16.93	2440	-9.43	20240103	1981	11.56	20240226	3130	-29.39	20230306	1890	16.93	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
140	20240306	140412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-40	5	-1.78	18921775	8573	49.85	2200	2250	2180	2925	1575	2250	2202.23	0.61	0	594	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	400	10.89	0.45	12	0.05	203.00	4896.00	3305	20230302	-33.13	1890	20231101	16.93	2440	-9.43	20240103	1981	11.56	20240226	3130	-29.39	20230306	1890	16.93	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
141	20240306	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	-45	5	-2.00	16278640	7371	42.86	2200	2250	2180	2925	1575	2250	2202.83	0.61	0	325	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	400	10.86	0.45	12	0.04	203.00	4896.00	3305	20230302	-33.28	1890	20231101	16.67	2440	-9.63	20240103	1981	11.31	20240226	3130	-29.55	20230306	1890	16.67	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
142	20240306	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-40	5	-1.78	14175310	6416	37.31	2200	2250	2180	2925	1575	2250	2202.90	0.61	0	71	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	400	10.89	0.45	12	0.04	203.00	4896.00	3305	20230302	-33.13	1890	20231101	16.93	2440	-9.43	20240103	1981	11.56	20240226	3130	-29.39	20230306	1890	16.93	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
143	20240306	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	-10	5	-0.44	13341670	6040	35.12	2200	2250	2180	2925	1575	2250	2201.86	0.61	0	71	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	406	11.03	0.46	12	0.03	203.00	4896.00	3305	20230302	-32.22	1890	20231101	18.52	2440	-8.20	20240103	1981	13.07	20240226	3130	-28.43	20230306	1890	18.52	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
144	20240306	100406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2200	-50	5	-2.22	6445460	2898	16.85	2200	2250	2200	2925	1575	2250	2212.80	0.61	0	-120	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	399	10.84	0.45	12	0.02	203.00	4896.00	3305	20230302	-33.43	1890	20231101	16.40	2440	-9.84	20240103	1981	11.06	20240226	3130	-29.71	20230306	1890	16.40	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
145	20240306	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	0	3	0.00	2876370	1283	7.46	2200	2250	2200	2925	1575	2250	2224.18	0.61	0	-23	2280	2265	2245	2230	2210	2272	2237	91	675	500	1570	5	1	18121667	408	11.08	0.46	12	0.01	203.00	4896.00	3305	20230302	-31.92	1890	20231101	19.05	2440	-7.79	20240103	1981	13.58	20240226	3130	-28.12	20230306	1890	19.05	20231101	0.00	N	039310	500	90 억		110105	N	N	0	N	00	N
146	20240305	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	38587455	17193	72.04	2245	2260	2225	2950	1590	2270	2244.37	0.62	0	-2177	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	408	11.08	0.46	12	0.09	203.00	4896.00	3305	20230302	-31.92	1890	20231101	19.05	2440	-7.79	20240103	1981	13.58	20240226	3130	-28.12	20230306	1890	19.05	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
147	20240305	150411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2225	-45	5	-1.98	35807975	15952	66.84	2245	2260	2225	2950	1590	2270	2244.73	0.62	0	-2132	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	403	10.96	0.45	12	0.09	203.00	4896.00	3305	20230302	-32.68	1890	20231101	17.72	2440	-8.81	20240103	1981	12.32	20240226	3130	-28.91	20230306	1890	17.72	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
148	20240305	140405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	33478765	14913	62.48	2245	2260	2230	2950	1590	2270	2244.94	0.62	0	-2132	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	408	11.08	0.46	12	0.08	203.00	4896.00	3305	20230302	-31.92	1890	20231101	19.05	2440	-7.79	20240103	1981	13.58	20240226	3130	-28.12	20230306	1890	19.05	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
149	20240305	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2250	-20	5	-0.88	31991555	14248	59.70	2245	2260	2230	2950	1590	2270	2245.34	0.62	0	-2132	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	408	11.08	0.46	12	0.08	203.00	4896.00	3305	20230302	-31.92	1890	20231101	19.05	2440	-7.79	20240103	1981	13.58	20240226	3130	-28.12	20230306	1890	19.05	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
150	20240305	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2245	-25	5	-1.10	22458825	9995	41.88	2245	2260	2230	2950	1590	2270	2247.01	0.62	0	-2132	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	407	11.06	0.46	12	0.06	203.00	4896.00	3305	20230302	-32.07	1890	20231101	18.78	2440	-7.99	20240103	1981	13.33	20240226	3130	-28.27	20230306	1890	18.78	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
151	20240305	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-15	5	-0.66	22018495	9799	41.06	2245	2260	2230	2950	1590	2270	2247.01	0.62	0	-2132	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	409	11.11	0.46	12	0.05	203.00	4896.00	3305	20230302	-31.77	1890	20231101	19.31	2440	-7.58	20240103	1981	13.83	20240226	3130	-27.96	20230306	1890	19.31	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
152	20240305	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-40	5	-1.76	20453115	9104	38.14	2245	2260	2230	2950	1590	2270	2246.61	0.62	0	-2511	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	404	10.99	0.46	12	0.05	203.00	4896.00	3305	20230302	-32.53	1890	20231101	17.99	2440	-8.61	20240103	1981	12.57	20240226	3130	-28.75	20230306	1890	17.99	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
153	20240305	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-10	5	-0.44	1654595	737	3.09	2245	2260	2245	2950	1590	2270	2245.04	0.62	0	-39	2350	2310	2250	2210	2150	2330	2230	91	680	500	1580	5	1	18121667	410	11.13	0.46	12	0.00	203.00	4896.00	3305	20230302	-31.62	1890	20231101	19.58	2440	-7.38	20240103	1981	14.08	20240226	3130	-27.80	20230306	1890	19.58	20231101	0.00	N	039310	500	90 억		112725	N	N	0	N	00	N
154	20240304	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	80	2	3.65	53459290	23829	61.50	2190	2290	2190	2845	1535	2190	2244.68	0.62	0	-504	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	411	11.18	0.46	12	0.13	203.00	4896.00	3305	20230302	-31.32	1890	20231101	20.11	2440	-6.97	20240103	1981	14.59	20240226	3130	-27.48	20230306	1890	20.11	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
155	20240304	150405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	75	2	3.42	51220440	22835	58.94	2190	2290	2190	2845	1535	2190	2244.35	0.62	0	-514	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	410	11.16	0.46	12	0.13	203.00	4896.00	3305	20230302	-31.47	1890	20231101	19.84	2440	-7.17	20240103	1981	14.34	20240226	3130	-27.64	20230306	1890	19.84	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
156	20240304	140343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	90	2	4.11	47648600	21244	54.83	2190	2290	2190	2845	1535	2190	2244.30	0.62	0	-522	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	413	11.23	0.47	12	0.12	203.00	4896.00	3305	20230302	-31.01	1890	20231101	20.63	2440	-6.56	20240103	1981	15.09	20240226	3130	-27.16	20230306	1890	20.63	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
157	20240304	130401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	85	2	3.88	43510780	19429	50.15	2190	2290	2190	2845	1535	2190	2240.89	0.62	0	-502	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	412	11.21	0.46	12	0.11	203.00	4896.00	3305	20230302	-31.16	1890	20231101	20.37	2440	-6.76	20240103	1981	14.84	20240226	3130	-27.32	20230306	1890	20.37	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
158	20240304	120345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	85	2	3.88	29975470	13496	34.83	2190	2275	2190	2845	1535	2190	2222.36	0.62	0	-324	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	412	11.21	0.46	12	0.07	203.00	4896.00	3305	20230302	-31.16	1890	20231101	20.37	2440	-6.76	20240103	1981	14.84	20240226	3130	-27.32	20230306	1890	20.37	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
159	20240304	110400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	50	2	2.28	27129310	12235	31.58	2190	2270	2190	2845	1535	2190	2218.61	0.62	0	-128	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	406	11.03	0.46	12	0.07	203.00	4896.00	3305	20230302	-32.22	1890	20231101	18.52	2440	-8.20	20240103	1981	13.07	20240226	3130	-28.43	20230306	1890	18.52	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
160	20240304	100401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	65	2	2.97	24279580	10964	28.30	2190	2270	2190	2845	1535	2190	2215.75	0.62	0	-108	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	409	11.11	0.46	12	0.06	203.00	4896.00	3305	20230302	-31.77	1890	20231101	19.31	2440	-7.58	20240103	1981	13.83	20240226	3130	-27.96	20230306	1890	19.31	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N
161	20240304	090400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2205	15	2	0.68	5806655	2647	6.83	2190	2205	2190	2845	1535	2190	2194.61	0.62	0	427	2290	2240	2185	2135	2080	2265	2160	91	655	500	1530	5	1	18121667	400	10.86	0.45	12	0.01	203.00	4896.00	3305	20230302	-33.28	1890	20231101	16.67	2440	-9.63	20240103	1981	11.31	20240226	3130	-29.55	20230306	1890	16.67	20231101	0.00	N	039310	500	90 억		113229	N	N	0	N	00	N