KissMeData/307870/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	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-15	5	-0.94	416415439	261429	59.11	1599	1632	1570	2065	1113	1590	1592.84	1.36	0	-97350	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	535	-22.18	2.64	12	0.77	-71.00	597.00	5180	20230824	-69.59	1517	20240227	3.82	2245	-29.84	20240110	1517	3.82	20240227	5180	-69.59	20230824	1517	3.82	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
3	20240329	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-10	5	-0.63	382355267	239780	54.21	1599	1632	1580	2065	1113	1590	1594.61	1.36	0	-90234	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	537	-22.25	2.65	12	0.71	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
4	20240329	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1586	-4	5	-0.25	304121938	190334	43.03	1599	1632	1585	2065	1113	1590	1597.83	1.36	0	-63909	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	539	-22.34	2.66	12	0.56	-71.00	597.00	5180	20230824	-69.38	1517	20240227	4.55	2245	-29.35	20240110	1517	4.55	20240227	5180	-69.38	20230824	1517	4.55	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
5	20240329	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	0	3	0.00	262830517	164318	37.15	1599	1632	1589	2065	1113	1590	1599.52	1.36	0	-47579	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	541	-22.39	2.66	12	0.48	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
6	20240329	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1595	5	2	0.31	181659723	113302	25.62	1599	1632	1590	2065	1113	1590	1603.32	1.36	0	-16964	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	542	-22.46	2.67	12	0.33	-71.00	597.00	5180	20230824	-69.21	1517	20240227	5.14	2245	-28.95	20240110	1517	5.14	20240227	5180	-69.21	20230824	1517	5.14	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
7	20240329	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1595	5	2	0.31	161482765	100666	22.76	1599	1632	1590	2065	1113	1590	1604.14	1.36	0	-9165	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	542	-22.46	2.67	12	0.30	-71.00	597.00	5180	20230824	-69.21	1517	20240227	5.14	2245	-28.95	20240110	1517	5.14	20240227	5180	-69.21	20230824	1517	5.14	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
8	20240329	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	6	2	0.38	97017876	60330	13.64	1599	1632	1590	2065	1113	1590	1608.12	1.36	0	-235	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	543	-22.48	2.67	12	0.18	-71.00	597.00	5180	20230824	-69.19	1517	20240227	5.21	2245	-28.91	20240110	1517	5.21	20240227	5180	-69.19	20230824	1517	5.21	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
9	20240329	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	13	2	0.82	14778735	9222	2.09	1599	1609	1590	2065	1113	1590	1602.55	1.36	0	-2653	1678	1633	1607	1562	1536	1621	1550	34	475	100	950	1	1	33998194	545	-22.58	2.69	12	0.03	-71.00	597.00	5180	20230824	-69.05	1517	20240227	5.67	2245	-28.60	20240110	1517	5.67	20240227	5180	-69.05	20230824	1517	5.67	20240227	0.87	N	307870	100	33 억		464061	N	N	0	N	00	N
10	20240328	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-31	5	-1.91	706701438	442263	133.64	1621	1652	1581	2105	1135	1621	1597.92	1.41	0	-15331	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	541	-22.39	2.66	12	1.30	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
11	20240328	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-34	5	-2.10	691477273	432669	130.74	1621	1652	1581	2105	1135	1621	1598.17	1.41	0	-15214	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	540	-22.35	2.66	12	1.27	-71.00	597.00	5180	20230824	-69.36	1517	20240227	4.61	2245	-29.31	20240110	1517	4.61	20240227	5180	-69.36	20230824	1517	4.61	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
12	20240328	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-28	5	-1.73	623012901	389676	117.75	1621	1652	1581	2105	1135	1621	1598.80	1.41	0	-12245	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	542	-22.44	2.67	12	1.15	-71.00	597.00	5180	20230824	-69.25	1517	20240227	5.01	2245	-29.04	20240110	1517	5.01	20240227	5180	-69.25	20230824	1517	5.01	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
13	20240328	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-36	5	-2.22	583104620	364500	110.14	1621	1652	1581	2105	1135	1621	1599.74	1.41	0	-7766	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	539	-22.32	2.65	12	1.07	-71.00	597.00	5180	20230824	-69.40	1517	20240227	4.48	2245	-29.40	20240110	1517	4.48	20240227	5180	-69.40	20230824	1517	4.48	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
14	20240328	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-24	5	-1.48	428766468	267088	80.71	1621	1652	1589	2105	1135	1621	1605.34	1.41	0	10138	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	543	-22.49	2.68	12	0.79	-71.00	597.00	5180	20230824	-69.17	1517	20240227	5.27	2245	-28.86	20240110	1517	5.27	20240227	5180	-69.17	20230824	1517	5.27	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
15	20240328	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1611	-10	5	-0.62	174107670	108065	32.65	1621	1652	1601	2105	1135	1621	1611.14	1.41	0	11812	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	548	-22.69	2.70	12	0.32	-71.00	597.00	5180	20230824	-68.90	1517	20240227	6.20	2245	-28.24	20240110	1517	6.20	20240227	5180	-68.90	20230824	1517	6.20	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
16	20240328	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-11	5	-0.68	110993033	68863	20.81	1621	1652	1601	2105	1135	1621	1611.79	1.41	0	1401	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	547	-22.68	2.70	12	0.20	-71.00	597.00	5180	20230824	-68.92	1517	20240227	6.13	2245	-28.29	20240110	1517	6.13	20240227	5180	-68.92	20230824	1517	6.13	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
17	20240328	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1622	1	2	0.06	19875778	12235	3.70	1621	1652	1613	2105	1135	1621	1624.50	1.41	0	1108	1688	1654	1628	1594	1568	1641	1581	34	484	100	970	1	1	33998194	551	-22.85	2.72	12	0.04	-71.00	597.00	5180	20230824	-68.69	1517	20240227	6.92	2245	-27.75	20240110	1517	6.92	20240227	5180	-68.69	20230824	1517	6.92	20240227	0.83	N	307870	100	33 억		479472	N	N	0	N	00	N
18	20240327	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	-10	5	-0.61	486238562	299867	164.59	1631	1662	1602	2120	1142	1631	1621.51	1.33	0	26074	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	551	-22.83	2.72	12	0.88	-71.00	597.00	5180	20230824	-68.71	1517	20240227	6.86	2245	-27.80	20240110	1517	6.86	20240227	5180	-68.71	20230824	1517	6.86	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
19	20240327	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1613	-18	5	-1.10	483676333	298284	163.72	1631	1662	1602	2120	1142	1631	1621.53	1.33	0	26159	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	548	-22.72	2.70	12	0.88	-71.00	597.00	5180	20230824	-68.86	1517	20240227	6.33	2245	-28.15	20240110	1517	6.33	20240227	5180	-68.86	20230824	1517	6.33	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
20	20240327	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-12	5	-0.74	422514437	260429	142.94	1631	1662	1602	2120	1142	1631	1622.38	1.33	0	24855	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	550	-22.80	2.71	12	0.77	-71.00	597.00	5180	20230824	-68.75	1517	20240227	6.72	2245	-27.88	20240110	1517	6.72	20240227	5180	-68.75	20230824	1517	6.72	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
21	20240327	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-1	5	-0.06	380945880	234782	128.86	1631	1662	1602	2120	1142	1631	1622.55	1.33	0	34068	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	554	-22.96	2.73	12	0.69	-71.00	597.00	5180	20230824	-68.53	1517	20240227	7.45	2245	-27.39	20240110	1517	7.45	20240227	5180	-68.53	20230824	1517	7.45	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
22	20240327	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-11	5	-0.67	374312159	230702	126.62	1631	1662	1602	2120	1142	1631	1622.49	1.33	0	33604	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	551	-22.82	2.71	12	0.68	-71.00	597.00	5180	20230824	-68.73	1517	20240227	6.79	2245	-27.84	20240110	1517	6.79	20240227	5180	-68.73	20230824	1517	6.79	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
23	20240327	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-15	5	-0.92	216636420	133323	73.18	1631	1650	1616	2120	1142	1631	1624.90	1.33	0	3839	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	549	-22.76	2.71	12	0.39	-71.00	597.00	5180	20230824	-68.80	1517	20240227	6.53	2245	-28.02	20240110	1517	6.53	20240227	5180	-68.80	20230824	1517	6.53	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
24	20240327	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-7	5	-0.43	116684221	71782	39.40	1631	1650	1620	2120	1142	1631	1625.54	1.33	0	-2659	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	552	-22.87	2.72	12	0.21	-71.00	597.00	5180	20230824	-68.65	1517	20240227	7.05	2245	-27.66	20240110	1517	7.05	20240227	5180	-68.65	20230824	1517	7.05	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
25	20240327	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-6	5	-0.37	25845435	15868	8.71	1631	1650	1625	2120	1142	1631	1628.78	1.33	0	-10442	1703	1666	1647	1610	1591	1657	1601	34	489	100	970	1	1	33998194	552	-22.89	2.72	12	0.05	-71.00	597.00	5180	20230824	-68.63	1517	20240227	7.12	2245	-27.62	20240110	1517	7.12	20240227	5180	-68.63	20230824	1517	7.12	20240227	0.77	N	307870	100	33 억		453398	N	N	0	N	00	N
26	20240326	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	6	2	0.37	300680972	182089	46.30	1684	1684	1628	2110	1138	1625	1651.30	1.26	0	23512	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	555	-22.97	2.73	12	0.54	-71.00	597.00	5180	20230824	-68.51	1517	20240227	7.51	2245	-27.35	20240110	1517	7.51	20240227	5180	-68.51	20230824	1517	7.51	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
27	20240326	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	11	2	0.68	261752283	158236	40.23	1684	1684	1628	2110	1138	1625	1654.19	1.26	0	21502	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	556	-23.04	2.74	12	0.47	-71.00	597.00	5180	20230824	-68.42	1517	20240227	7.84	2245	-27.13	20240110	1517	7.84	20240227	5180	-68.42	20230824	1517	7.84	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
28	20240326	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	21	2	1.29	212219435	128069	32.56	1684	1684	1628	2110	1138	1625	1657.07	1.26	0	20454	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	560	-23.18	2.76	12	0.38	-71.00	597.00	5180	20230824	-68.22	1517	20240227	8.50	2245	-26.68	20240110	1517	8.50	20240227	5180	-68.22	20230824	1517	8.50	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
29	20240326	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	47	2	2.89	172932049	104282	26.51	1684	1684	1628	2110	1138	1625	1658.31	1.26	0	21112	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	568	-23.55	2.80	12	0.31	-71.00	597.00	5180	20230824	-67.72	1517	20240227	10.22	2245	-25.52	20240110	1517	10.22	20240227	5180	-67.72	20230824	1517	10.22	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
30	20240326	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	22	2	1.35	115120750	69571	17.69	1684	1684	1628	2110	1138	1625	1654.72	1.26	0	-3999	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	560	-23.20	2.76	12	0.20	-71.00	597.00	5180	20230824	-68.20	1517	20240227	8.57	2245	-26.64	20240110	1517	8.57	20240227	5180	-68.20	20230824	1517	8.57	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
31	20240326	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1660	35	2	2.15	73227495	44237	11.25	1684	1684	1628	2110	1138	1625	1655.34	1.26	0	1386	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	564	-23.38	2.78	12	0.13	-71.00	597.00	5180	20230824	-67.95	1517	20240227	9.43	2245	-26.06	20240110	1517	9.43	20240227	5180	-67.95	20230824	1517	9.43	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
32	20240326	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1654	29	2	1.78	47318498	28617	7.28	1684	1684	1628	2110	1138	1625	1653.51	1.26	0	-1202	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	562	-23.30	2.77	12	0.08	-71.00	597.00	5180	20230824	-68.07	1517	20240227	9.03	2245	-26.33	20240110	1517	9.03	20240227	5180	-68.07	20230824	1517	9.03	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
33	20240326	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1629	4	2	0.25	24866106	15064	3.83	1684	1684	1628	2110	1138	1625	1650.70	1.26	0	-1623	1759	1691	1658	1590	1557	1675	1574	34	485	100	970	1	1	33998194	554	-22.94	2.73	12	0.04	-71.00	597.00	5180	20230824	-68.55	1517	20240227	7.38	2245	-27.44	20240110	1517	7.38	20240227	5180	-68.55	20230824	1517	7.38	20240227	0.77	N	307870	100	33 억		428000	N	N	0	N	00	N
34	20240325	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-85	5	-4.97	653040807	392233	64.97	1710	1726	1625	2220	1197	1710	1664.93	1.44	0	-66363	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	552	-22.89	2.72	12	1.15	-71.00	597.00	5180	20230824	-68.63	1517	20240227	7.12	2245	-27.62	20240110	1517	7.12	20240227	5180	-68.63	20230824	1517	7.12	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
35	20240325	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	-70	5	-4.09	600365124	359831	59.61	1710	1726	1634	2220	1197	1710	1668.46	1.44	0	-65391	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	558	-23.10	2.75	12	1.06	-71.00	597.00	5180	20230824	-68.34	1517	20240227	8.11	2245	-26.95	20240110	1517	8.11	20240227	5180	-68.34	20230824	1517	8.11	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
36	20240325	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-59	5	-3.45	466949450	278541	46.14	1710	1726	1641	2220	1197	1710	1676.41	1.44	0	-54405	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	561	-23.25	2.77	12	0.82	-71.00	597.00	5180	20230824	-68.13	1517	20240227	8.83	2245	-26.46	20240110	1517	8.83	20240227	5180	-68.13	20230824	1517	8.83	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
37	20240325	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	-44	5	-2.57	329339385	195492	32.38	1710	1726	1658	2220	1197	1710	1684.67	1.44	0	-27493	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	566	-23.46	2.79	12	0.58	-71.00	597.00	5180	20230824	-67.84	1517	20240227	9.82	2245	-25.79	20240110	1517	9.82	20240227	5180	-67.84	20230824	1517	9.82	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
38	20240325	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1664	-46	5	-2.69	318250399	188838	31.28	1710	1726	1658	2220	1197	1710	1685.31	1.44	0	-29682	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	566	-23.44	2.79	12	0.56	-71.00	597.00	5180	20230824	-67.88	1517	20240227	9.69	2245	-25.88	20240110	1517	9.69	20240227	5180	-67.88	20230824	1517	9.69	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
39	20240325	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1674	-36	5	-2.11	240673621	142266	23.57	1710	1726	1667	2220	1197	1710	1691.72	1.44	0	-18892	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	569	-23.58	2.80	12	0.42	-71.00	597.00	5180	20230824	-67.68	1517	20240227	10.35	2245	-25.43	20240110	1517	10.35	20240227	5180	-67.68	20230824	1517	10.35	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
40	20240325	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	-10	5	-0.58	147491422	86746	14.37	1710	1726	1676	2220	1197	1710	1700.27	1.44	0	11387	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	578	-23.94	2.85	12	0.26	-71.00	597.00	5180	20230824	-67.18	1517	20240227	12.06	2245	-24.28	20240110	1517	12.06	20240227	5180	-67.18	20230824	1517	12.06	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
41	20240325	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1696	-14	5	-0.82	21057115	12411	2.06	1710	1715	1676	2220	1197	1710	1696.65	1.44	0	-3209	1857	1783	1725	1651	1593	1754	1622	34	510	100	1020	1	1	33998194	577	-23.89	2.84	12	0.04	-71.00	597.00	5180	20230824	-67.26	1517	20240227	11.80	2245	-24.45	20240110	1517	11.80	20240227	5180	-67.26	20230824	1517	11.80	20240227	0.68	N	307870	100	33 억		487990	N	N	0	N	00	N
42	20240322	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	-40	5	-2.29	1039155952	602223	70.70	1799	1799	1667	2275	1225	1750	1725.59	1.94	0	-180624	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	581	-24.08	2.86	12	1.77	-71.00	597.00	5180	20230824	-66.99	1517	20240227	12.72	2245	-23.83	20240110	1517	12.72	20240227	5180	-66.99	20230824	1517	12.72	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
43	20240322	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	-45	5	-2.57	1023090186	592813	69.60	1799	1799	1667	2275	1225	1750	1725.82	1.94	0	-179078	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	580	-24.01	2.86	12	1.74	-71.00	597.00	5180	20230824	-67.08	1517	20240227	12.39	2245	-24.05	20240110	1517	12.39	20240227	5180	-67.08	20230824	1517	12.39	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
44	20240322	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	-11	5	-0.63	934783665	541232	63.54	1799	1799	1667	2275	1225	1750	1727.14	1.94	0	-178956	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	591	-24.49	2.91	12	1.59	-71.00	597.00	5180	20230824	-66.43	1517	20240227	14.63	2245	-22.54	20240110	1517	14.63	20240227	5180	-66.43	20230824	1517	14.63	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
45	20240322	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-26	5	-1.49	901983164	522244	61.31	1799	1799	1667	2275	1225	1750	1727.13	1.94	0	-176374	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	586	-24.28	2.89	12	1.54	-71.00	597.00	5180	20230824	-66.72	1517	20240227	13.65	2245	-23.21	20240110	1517	13.65	20240227	5180	-66.72	20230824	1517	13.65	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
46	20240322	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	-30	5	-1.71	739544311	428687	50.33	1799	1799	1667	2275	1225	1750	1725.14	1.94	0	-170355	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	585	-24.23	2.88	12	1.26	-71.00	597.00	5180	20230824	-66.80	1517	20240227	13.38	2245	-23.39	20240110	1517	13.38	20240227	5180	-66.80	20230824	1517	13.38	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
47	20240322	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1712	-38	5	-2.17	631953580	366822	43.06	1799	1799	1667	2275	1225	1750	1722.78	1.94	0	-134070	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	582	-24.11	2.87	12	1.08	-71.00	597.00	5180	20230824	-66.95	1517	20240227	12.85	2245	-23.74	20240110	1517	12.85	20240227	5180	-66.95	20230824	1517	12.85	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
48	20240322	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1732	-18	5	-1.03	540031089	313814	36.84	1799	1799	1667	2275	1225	1750	1720.86	1.94	0	-125423	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	589	-24.39	2.90	12	0.92	-71.00	597.00	5180	20230824	-66.56	1517	20240227	14.17	2245	-22.85	20240110	1517	14.17	20240227	5180	-66.56	20230824	1517	14.17	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
49	20240322	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1711	-39	5	-2.23	276795079	158714	18.63	1799	1799	1706	2275	1225	1750	1743.99	1.94	0	-52512	1846	1797	1751	1702	1656	1822	1727	34	525	100	1050	1	1	33998194	582	-24.10	2.87	12	0.47	-71.00	597.00	5180	20230824	-66.97	1517	20240227	12.79	2245	-23.79	20240110	1517	12.79	20240227	5180	-66.97	20230824	1517	12.79	20240227	0.63	N	307870	100	33 억		658668	N	N	0	N	00	N
50	20240321	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	52	2	3.06	1373820174	777723	73.55	1705	1800	1705	2205	1189	1698	1766.46	1.61	0	118359	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	595	-24.65	2.93	12	2.29	-71.00	597.00	5180	20230824	-66.22	1517	20240227	15.36	2245	-22.05	20240110	1517	15.36	20240227	5180	-66.22	20230824	1517	15.36	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
51	20240321	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	52	2	3.06	1246164505	704266	66.60	1705	1800	1705	2205	1189	1698	1769.45	1.61	0	118262	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	595	-24.65	2.93	12	2.07	-71.00	597.00	5180	20230824	-66.22	1517	20240227	15.36	2245	-22.05	20240110	1517	15.36	20240227	5180	-66.22	20230824	1517	15.36	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
52	20240321	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	70	2	4.12	964530902	543662	51.41	1705	1800	1705	2205	1189	1698	1774.14	1.61	0	84244	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	601	-24.90	2.96	12	1.60	-71.00	597.00	5180	20230824	-65.87	1517	20240227	16.55	2245	-21.25	20240110	1517	16.55	20240227	5180	-65.87	20230824	1517	16.55	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
53	20240321	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	70	2	4.12	679197382	383539	36.27	1705	1800	1705	2205	1189	1698	1770.87	1.61	0	56218	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	601	-24.90	2.96	12	1.13	-71.00	597.00	5180	20230824	-65.87	1517	20240227	16.55	2245	-21.25	20240110	1517	16.55	20240227	5180	-65.87	20230824	1517	16.55	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
54	20240321	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	83	2	4.89	550118991	310948	29.41	1705	1800	1705	2205	1189	1698	1769.17	1.61	0	39771	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	606	-25.08	2.98	12	0.91	-71.00	597.00	5180	20230824	-65.62	1517	20240227	17.40	2245	-20.67	20240110	1517	17.40	20240227	5180	-65.62	20230824	1517	17.40	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
55	20240321	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1751	53	2	3.12	455587891	257577	24.36	1705	1800	1705	2205	1189	1698	1768.74	1.61	0	1938	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	595	-24.66	2.93	12	0.76	-71.00	597.00	5180	20230824	-66.20	1517	20240227	15.43	2245	-22.00	20240110	1517	15.43	20240227	5180	-66.20	20230824	1517	15.43	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
56	20240321	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1780	82	2	4.83	348518353	196784	18.61	1705	1800	1705	2205	1189	1698	1771.07	1.61	0	12344	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	605	-25.07	2.98	12	0.58	-71.00	597.00	5180	20230824	-65.64	1517	20240227	17.34	2245	-20.71	20240110	1517	17.34	20240227	5180	-65.64	20230824	1517	17.34	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
57	20240321	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1770	72	2	4.24	82857031	46528	4.40	1705	1800	1705	2205	1189	1698	1780.80	1.61	0	222	1898	1798	1696	1596	1494	1848	1646	34	507	100	1010	1	1	33998194	602	-24.93	2.96	12	0.14	-71.00	597.00	5180	20230824	-65.83	1517	20240227	16.68	2245	-21.16	20240110	1517	16.68	20240227	5180	-65.83	20230824	1517	16.68	20240227	0.65	N	307870	100	33 억		545887	N	N	0	N	00	N
58	20240320	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1698	95	2	5.93	1802461587	1056269	419.46	1604	1796	1594	2080	1123	1603	1706.44	1.21	0	149114	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	577	-23.92	2.84	12	3.11	-71.00	597.00	5180	20230824	-67.22	1517	20240227	11.93	2245	-24.37	20240110	1517	11.93	20240227	5180	-67.22	20230824	1517	11.93	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
59	20240320	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1674	71	2	4.43	1738157106	1017939	404.24	1604	1796	1594	2080	1123	1603	1707.53	1.21	0	141392	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	569	-23.58	2.80	12	2.99	-71.00	597.00	5180	20230824	-67.68	1517	20240227	10.35	2245	-25.43	20240110	1517	10.35	20240227	5180	-67.68	20230824	1517	10.35	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
60	20240320	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	132	2	8.23	1553543309	908932	360.95	1604	1796	1594	2080	1123	1603	1709.20	1.21	0	131786	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	590	-24.44	2.91	12	2.67	-71.00	597.00	5180	20230824	-66.51	1517	20240227	14.37	2245	-22.72	20240110	1517	14.37	20240227	5180	-66.51	20230824	1517	14.37	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
61	20240320	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	134	2	8.36	1415427383	828392	328.97	1604	1796	1594	2080	1123	1603	1708.64	1.21	0	116075	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	591	-24.46	2.91	12	2.44	-71.00	597.00	5180	20230824	-66.47	1517	20240227	14.50	2245	-22.63	20240110	1517	14.50	20240227	5180	-66.47	20230824	1517	14.50	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
62	20240320	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	40	2	2.50	405785559	252267	100.18	1604	1650	1594	2080	1123	1603	1608.56	1.21	0	34949	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	559	-23.14	2.75	12	0.74	-71.00	597.00	5180	20230824	-68.28	1517	20240227	8.31	2245	-26.82	20240110	1517	8.31	20240227	5180	-68.28	20230824	1517	8.31	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
63	20240320	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-1	5	-0.06	260463850	162696	64.61	1604	1612	1594	2080	1123	1603	1600.92	1.21	0	1815	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	545	-22.56	2.68	12	0.48	-71.00	597.00	5180	20230824	-69.07	1517	20240227	5.60	2245	-28.64	20240110	1517	5.60	20240227	5180	-69.07	20230824	1517	5.60	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
64	20240320	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-4	5	-0.25	185164284	115600	45.91	1604	1612	1594	2080	1123	1603	1601.77	1.21	0	10051	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	544	-22.52	2.68	12	0.34	-71.00	597.00	5180	20230824	-69.13	1517	20240227	5.41	2245	-28.78	20240110	1517	5.41	20240227	5180	-69.13	20230824	1517	5.41	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
65	20240320	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	1	2	0.06	19136006	11934	4.74	1604	1612	1600	2080	1123	1603	1603.49	1.21	0	-2231	1664	1633	1614	1583	1564	1649	1599	34	477	100	960	1	1	33998194	545	-22.59	2.69	12	0.04	-71.00	597.00	5180	20230824	-69.03	1517	20240227	5.74	2245	-28.55	20240110	1517	5.74	20240227	5180	-69.03	20230824	1517	5.74	20240227	0.63	N	307870	100	33 억		410189	N	N	0	N	00	N
66	20240319	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-1	5	-0.06	405136774	251785	75.56	1600	1645	1595	2085	1123	1604	1609.06	1.31	0	-33491	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	545	-22.58	2.69	12	0.74	-71.00	597.00	5180	20230824	-69.05	1517	20240227	5.67	2245	-28.60	20240110	1517	5.67	20240227	5180	-69.05	20230824	1517	5.67	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
67	20240319	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-4	5	-0.25	402996546	250449	75.15	1600	1645	1595	2085	1123	1604	1609.10	1.31	0	-33539	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	544	-22.54	2.68	12	0.74	-71.00	597.00	5180	20230824	-69.11	1517	20240227	5.47	2245	-28.73	20240110	1517	5.47	20240227	5180	-69.11	20230824	1517	5.47	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
68	20240319	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	2	2	0.12	399228334	248095	74.45	1600	1645	1595	2085	1123	1604	1609.18	1.31	0	-31837	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	546	-22.62	2.69	12	0.73	-71.00	597.00	5180	20230824	-69.00	1517	20240227	5.87	2245	-28.46	20240110	1517	5.87	20240227	5180	-69.00	20230824	1517	5.87	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
69	20240319	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-2	5	-0.12	308926486	191934	57.60	1600	1645	1595	2085	1123	1604	1609.55	1.31	0	-18494	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	545	-22.56	2.68	12	0.56	-71.00	597.00	5180	20230824	-69.07	1517	20240227	5.60	2245	-28.64	20240110	1517	5.60	20240227	5180	-69.07	20230824	1517	5.60	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
70	20240319	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-4	5	-0.25	181580102	113106	33.94	1600	1645	1595	2085	1123	1604	1605.40	1.31	0	-19276	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	544	-22.54	2.68	12	0.33	-71.00	597.00	5180	20230824	-69.11	1517	20240227	5.47	2245	-28.73	20240110	1517	5.47	20240227	5180	-69.11	20230824	1517	5.47	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
71	20240319	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-8	5	-0.50	153252859	95382	28.62	1600	1645	1595	2085	1123	1604	1606.73	1.31	0	-10489	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	543	-22.48	2.67	12	0.28	-71.00	597.00	5180	20230824	-69.19	1517	20240227	5.21	2245	-28.91	20240110	1517	5.21	20240227	5180	-69.19	20230824	1517	5.21	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
72	20240319	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-7	5	-0.44	128171898	79710	23.92	1600	1645	1595	2085	1123	1604	1607.98	1.31	0	748	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	543	-22.49	2.68	12	0.23	-71.00	597.00	5180	20230824	-69.17	1517	20240227	5.27	2245	-28.86	20240110	1517	5.27	20240227	5180	-69.17	20230824	1517	5.27	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
73	20240319	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	-3	5	-0.19	55213609	34335	10.30	1600	1645	1595	2085	1123	1604	1608.09	1.31	0	-4172	1673	1638	1615	1580	1557	1627	1569	34	481	100	960	1	1	33998194	544	-22.55	2.68	12	0.10	-71.00	597.00	5180	20230824	-69.09	1517	20240227	5.54	2245	-28.69	20240110	1517	5.54	20240227	5180	-69.09	20230824	1517	5.54	20240227	0.61	N	307870	100	33 억		445003	N	N	0	N	00	N
74	20240318	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-4	5	-0.25	534102906	333241	98.64	1608	1650	1592	2090	1126	1608	1602.76	1.30	0	-723	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	545	-22.59	2.69	12	0.98	-71.00	597.00	5180	20230824	-69.03	1517	20240227	5.74	2245	-28.55	20240110	1517	5.74	20240227	5180	-69.03	20230824	1517	5.74	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
75	20240318	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-6	5	-0.37	510746127	318657	94.33	1608	1650	1592	2090	1126	1608	1602.81	1.30	0	-858	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	545	-22.56	2.68	12	0.94	-71.00	597.00	5180	20230824	-69.07	1517	20240227	5.60	2245	-28.64	20240110	1517	5.60	20240227	5180	-69.07	20230824	1517	5.60	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
76	20240318	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-2	5	-0.12	443873536	276966	81.98	1608	1650	1592	2090	1126	1608	1602.63	1.30	0	-8274	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	546	-22.62	2.69	12	0.81	-71.00	597.00	5180	20230824	-69.00	1517	20240227	5.87	2245	-28.46	20240110	1517	5.87	20240227	5180	-69.00	20230824	1517	5.87	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
77	20240318	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-9	5	-0.56	323713064	202078	59.82	1608	1650	1592	2090	1126	1608	1601.92	1.30	0	-48047	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	544	-22.52	2.68	12	0.59	-71.00	597.00	5180	20230824	-69.13	1517	20240227	5.41	2245	-28.78	20240110	1517	5.41	20240227	5180	-69.13	20230824	1517	5.41	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
78	20240318	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-6	5	-0.37	302885353	189049	55.96	1608	1650	1592	2090	1126	1608	1602.15	1.30	0	-48737	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	545	-22.56	2.68	12	0.56	-71.00	597.00	5180	20230824	-69.07	1517	20240227	5.60	2245	-28.64	20240110	1517	5.60	20240227	5180	-69.07	20230824	1517	5.60	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
79	20240318	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-8	5	-0.50	219017229	136552	40.42	1608	1650	1595	2090	1126	1608	1603.91	1.30	0	-37550	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	544	-22.54	2.68	12	0.40	-71.00	597.00	5180	20230824	-69.11	1517	20240227	5.47	2245	-28.73	20240110	1517	5.47	20240227	5180	-69.11	20230824	1517	5.47	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
80	20240318	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-5	5	-0.31	149304209	93016	27.53	1608	1650	1595	2090	1126	1608	1605.15	1.30	0	-35923	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	545	-22.58	2.69	12	0.27	-71.00	597.00	5180	20230824	-69.05	1517	20240227	5.67	2245	-28.60	20240110	1517	5.67	20240227	5180	-69.05	20230824	1517	5.67	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
81	20240318	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	2	2	0.12	51962917	32170	9.52	1608	1650	1607	2090	1126	1608	1615.26	1.30	0	-8574	1728	1668	1628	1568	1528	1648	1548	34	482	100	960	1	1	33998194	547	-22.68	2.70	12	0.09	-71.00	597.00	5180	20230824	-68.92	1517	20240227	6.13	2245	-28.29	20240110	1517	6.13	20240227	5180	-68.92	20230824	1517	6.13	20240227	0.62	N	307870	100	33 억		442422	N	N	0	N	00	N
82	20240315	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1608	-70	5	-4.17	545187330	337397	116.96	1669	1688	1588	2180	1175	1678	1615.86	1.24	0	19939	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	547	-22.65	2.69	12	0.99	-71.00	597.00	5180	20230824	-68.96	1517	20240227	6.00	2245	-28.37	20240110	1517	6.00	20240227	5180	-68.96	20230824	1517	6.00	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
83	20240315	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-61	5	-3.64	528327963	326914	113.33	1669	1688	1588	2180	1175	1678	1616.11	1.24	0	20081	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	550	-22.77	2.71	12	0.96	-71.00	597.00	5180	20230824	-68.78	1517	20240227	6.59	2245	-27.97	20240110	1517	6.59	20240227	5180	-68.78	20230824	1517	6.59	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
84	20240315	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1611	-67	5	-3.99	455951907	281989	97.75	1669	1688	1588	2180	1175	1678	1616.91	1.24	0	23572	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	548	-22.69	2.70	12	0.83	-71.00	597.00	5180	20230824	-68.90	1517	20240227	6.20	2245	-28.24	20240110	1517	6.20	20240227	5180	-68.90	20230824	1517	6.20	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
85	20240315	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1622	-56	5	-3.34	348300895	216153	74.93	1669	1688	1588	2180	1175	1678	1611.36	1.24	0	13207	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	551	-22.85	2.72	12	0.64	-71.00	597.00	5180	20230824	-68.69	1517	20240227	6.92	2245	-27.75	20240110	1517	6.92	20240227	5180	-68.69	20230824	1517	6.92	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
86	20240315	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-43	5	-2.56	334963462	207936	72.08	1669	1688	1588	2180	1175	1678	1610.90	1.24	0	16342	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	556	-23.03	2.74	12	0.61	-71.00	597.00	5180	20230824	-68.44	1517	20240227	7.78	2245	-27.17	20240110	1517	7.78	20240227	5180	-68.44	20230824	1517	7.78	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
87	20240315	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-59	5	-3.52	313101614	194488	67.42	1669	1688	1588	2180	1175	1678	1609.88	1.24	0	16300	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	550	-22.80	2.71	12	0.57	-71.00	597.00	5180	20230824	-68.75	1517	20240227	6.72	2245	-27.88	20240110	1517	6.72	20240227	5180	-68.75	20230824	1517	6.72	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
88	20240315	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1607	-71	5	-4.23	244920800	151817	52.63	1669	1688	1598	2180	1175	1678	1613.26	1.24	0	11790	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	546	-22.63	2.69	12	0.45	-71.00	597.00	5180	20230824	-68.98	1517	20240227	5.93	2245	-28.42	20240110	1517	5.93	20240227	5180	-68.98	20230824	1517	5.93	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
89	20240315	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-27	5	-1.61	16880091	10162	3.52	1669	1688	1637	2180	1175	1678	1661.10	1.24	0	-4480	1838	1758	1709	1629	1580	1733	1604	34	502	100	1000	1	1	33998194	561	-23.25	2.77	12	0.03	-71.00	597.00	5180	20230824	-68.13	1517	20240227	8.83	2245	-26.46	20240110	1517	8.83	20240227	5180	-68.13	20230824	1517	8.83	20240227	0.59	N	307870	100	33 억		421015	N	N	0	N	00	N
90	20240314	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	-93	5	-5.25	498410266	288205	72.31	1771	1789	1660	2300	1240	1771	1729.37	1.31	0	-28788	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	570	-23.63	2.81	12	0.85	-71.00	597.00	5180	20230824	-67.61	1517	20240227	10.61	2245	-25.26	20240110	1517	10.61	20240227	5180	-67.61	20230824	1517	10.61	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
91	20240314	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	-99	5	-5.59	482005519	278395	69.85	1771	1789	1660	2300	1240	1771	1731.35	1.31	0	-25212	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	568	-23.55	2.80	12	0.82	-71.00	597.00	5180	20230824	-67.72	1517	20240227	10.22	2245	-25.52	20240110	1517	10.22	20240227	5180	-67.72	20230824	1517	10.22	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
92	20240314	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	-66	5	-3.73	374266178	214505	53.82	1771	1789	1696	2300	1240	1771	1744.77	1.31	0	-9299	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	580	-24.01	2.86	12	0.63	-71.00	597.00	5180	20230824	-67.08	1517	20240227	12.39	2245	-24.05	20240110	1517	12.39	20240227	5180	-67.08	20230824	1517	12.39	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
93	20240314	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1716	-55	5	-3.11	338121317	193303	48.50	1771	1789	1710	2300	1240	1771	1749.16	1.31	0	-13563	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	583	-24.17	2.87	12	0.57	-71.00	597.00	5180	20230824	-66.87	1517	20240227	13.12	2245	-23.56	20240110	1517	13.12	20240227	5180	-66.87	20230824	1517	13.12	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
94	20240314	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1743	-28	5	-1.58	250443431	142417	35.73	1771	1789	1735	2300	1240	1771	1758.51	1.31	0	-7106	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	593	-24.55	2.92	12	0.42	-71.00	597.00	5180	20230824	-66.35	1517	20240227	14.90	2245	-22.36	20240110	1517	14.90	20240227	5180	-66.35	20230824	1517	14.90	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
95	20240314	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	-14	5	-0.79	179917537	102079	25.61	1771	1789	1754	2300	1240	1771	1762.52	1.31	0	16306	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	597	-24.75	2.94	12	0.30	-71.00	597.00	5180	20230824	-66.08	1517	20240227	15.82	2245	-21.74	20240110	1517	15.82	20240227	5180	-66.08	20230824	1517	15.82	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
96	20240314	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-10	5	-0.56	136152892	77254	19.38	1771	1789	1754	2300	1240	1771	1762.38	1.31	0	15759	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	599	-24.80	2.95	12	0.23	-71.00	597.00	5180	20230824	-66.00	1517	20240227	16.08	2245	-21.56	20240110	1517	16.08	20240227	5180	-66.00	20230824	1517	16.08	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
97	20240314	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1785	14	2	0.79	21817324	12248	3.07	1771	1789	1771	2300	1240	1771	1781.46	1.31	0	-7852	1903	1836	1783	1716	1663	1810	1690	34	529	100	1060	1	1	33998194	607	-25.14	2.99	12	0.04	-71.00	597.00	5180	20230824	-65.54	1517	20240227	17.67	2245	-20.49	20240110	1517	17.67	20240227	5180	-65.54	20230824	1517	17.67	20240227	0.54	N	307870	100	33 억		446385	N	N	0	N	00	N
98	20240313	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1771	-53	5	-2.91	711852406	397422	50.80	1824	1850	1730	2370	1277	1824	1791.18	1.32	0	-10564	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	602	-24.94	2.97	12	1.17	-71.00	597.00	5180	20230824	-65.81	1517	20240227	16.74	2245	-21.11	20240110	1517	16.74	20240227	5180	-65.81	20230824	1517	16.74	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
99	20240313	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1771	-53	5	-2.91	698424271	389854	49.83	1824	1850	1730	2370	1277	1824	1791.50	1.32	0	-8895	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	602	-24.94	2.97	12	1.15	-71.00	597.00	5180	20230824	-65.81	1517	20240227	16.74	2245	-21.11	20240110	1517	16.74	20240227	5180	-65.81	20230824	1517	16.74	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
100	20240313	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	-36	5	-1.97	447168335	249283	31.86	1824	1850	1730	2370	1277	1824	1793.82	1.32	0	-8827	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	608	-25.18	2.99	12	0.73	-71.00	597.00	5180	20230824	-65.48	1517	20240227	17.86	2245	-20.36	20240110	1517	17.86	20240227	5180	-65.48	20230824	1517	17.86	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
101	20240313	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	-28	5	-1.54	363855519	202649	25.90	1824	1850	1730	2370	1277	1824	1795.50	1.32	0	-7425	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	611	-25.30	3.01	12	0.60	-71.00	597.00	5180	20230824	-65.33	1517	20240227	18.39	2245	-20.00	20240110	1517	18.39	20240227	5180	-65.33	20230824	1517	18.39	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
102	20240313	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-4	5	-0.22	320343938	178530	22.82	1824	1850	1730	2370	1277	1824	1794.34	1.32	0	-6178	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	619	-25.63	3.05	12	0.53	-71.00	597.00	5180	20230824	-64.86	1517	20240227	19.97	2245	-18.93	20240110	1517	19.97	20240227	5180	-64.86	20230824	1517	19.97	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
103	20240313	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1786	-38	5	-2.08	210481973	118400	15.13	1824	1824	1730	2370	1277	1824	1777.72	1.32	0	-3326	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	607	-25.15	2.99	12	0.35	-71.00	597.00	5180	20230824	-65.52	1517	20240227	17.73	2245	-20.45	20240110	1517	17.73	20240227	5180	-65.52	20230824	1517	17.73	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
104	20240313	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-61	5	-3.34	148802906	83667	10.69	1824	1824	1730	2370	1277	1824	1778.51	1.32	0	-6920	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	599	-24.83	2.95	12	0.25	-71.00	597.00	5180	20230824	-65.97	1517	20240227	16.22	2245	-21.47	20240110	1517	16.22	20240227	5180	-65.97	20230824	1517	16.22	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
105	20240313	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1808	-16	5	-0.88	54878780	31034	3.97	1824	1824	1730	2370	1277	1824	1768.33	1.32	0	-4464	2028	1926	1812	1710	1596	1977	1761	34	546	100	1090	1	1	33998194	615	-25.46	3.03	12	0.09	-71.00	597.00	5180	20230824	-65.10	1517	20240227	19.18	2245	-19.47	20240110	1517	19.18	20240227	5180	-65.10	20230824	1517	19.18	20240227	0.58	N	307870	100	33 억		448185	N	N	0	N	00	N
106	20240312	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1824	-6	5	-0.33	1428213305	782221	53.61	1763	1914	1698	2375	1281	1830	1825.84	1.54	0	-79419	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	620	-25.69	3.06	12	2.30	-71.00	597.00	5180	20230824	-64.79	1517	20240227	20.24	2245	-18.75	20240110	1517	20.24	20240227	5180	-64.79	20230824	1517	20.24	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
107	20240312	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1798	-32	5	-1.75	1424440567	780140	53.46	1763	1914	1698	2375	1281	1830	1825.88	1.54	0	-78656	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	611	-25.32	3.01	12	2.29	-71.00	597.00	5180	20230824	-65.29	1517	20240227	18.52	2245	-19.91	20240110	1517	18.52	20240227	5180	-65.29	20230824	1517	18.52	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
108	20240312	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1823	-7	5	-0.38	1359653877	744456	51.02	1763	1914	1698	2375	1281	1830	1826.37	1.54	0	-68507	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	620	-25.68	3.05	12	2.19	-71.00	597.00	5180	20230824	-64.81	1517	20240227	20.17	2245	-18.80	20240110	1517	20.17	20240227	5180	-64.81	20230824	1517	20.17	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
109	20240312	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1840	10	2	0.55	1312226794	718399	49.23	1763	1914	1698	2375	1281	1830	1826.60	1.54	0	-64274	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	626	-25.92	3.08	12	2.11	-71.00	597.00	5180	20230824	-64.48	1517	20240227	21.29	2245	-18.04	20240110	1517	21.29	20240227	5180	-64.48	20230824	1517	21.29	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
110	20240312	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1814	-16	5	-0.87	1174168542	643163	44.08	1763	1914	1698	2375	1281	1830	1825.61	1.54	0	-63457	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	617	-25.55	3.04	12	1.89	-71.00	597.00	5180	20230824	-64.98	1517	20240227	19.58	2245	-19.20	20240110	1517	19.58	20240227	5180	-64.98	20230824	1517	19.58	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
111	20240312	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1876	46	2	2.51	987531141	541950	37.14	1763	1914	1698	2375	1281	1830	1822.17	1.54	0	-37326	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	638	-26.42	3.14	12	1.59	-71.00	597.00	5180	20230824	-63.78	1517	20240227	23.67	2245	-16.44	20240110	1517	23.67	20240227	5180	-63.78	20230824	1517	23.67	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
112	20240312	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	-73	5	-3.99	295050182	170252	11.67	1763	1802	1698	2375	1281	1830	1732.76	1.54	0	-7887	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	597	-24.75	2.94	12	0.50	-71.00	597.00	5180	20230824	-66.08	1517	20240227	15.82	2245	-21.74	20240110	1517	15.82	20240227	5180	-66.08	20230824	1517	15.82	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
113	20240312	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	-130	5	-7.10	144860381	83358	5.71	1763	1802	1700	2375	1281	1830	1737.30	1.54	0	6171	1997	1913	1746	1662	1495	1955	1704	34	545	100	1090	1	1	33998194	578	-23.94	2.85	12	0.25	-71.00	597.00	5180	20230824	-67.18	1517	20240227	12.06	2245	-24.28	20240110	1517	12.06	20240227	5180	-67.18	20230824	1517	12.06	20240227	0.57	N	307870	100	33 억		524767	N	N	0	N	00	N
114	20240311	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	250	2	15.82	2505937997	1448151	780.18	1580	1830	1579	2050	1106	1580	1729.66	0.88	0	255098	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	622	-25.77	3.07	12	4.26	-71.00	597.00	5180	20230824	-64.67	1517	20240227	20.63	2245	-18.49	20240110	1517	20.63	20240227	5180	-64.67	20230824	1517	20.63	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
115	20240311	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	209	2	13.23	2153166530	1253851	675.50	1580	1792	1579	2050	1106	1580	1717.24	0.88	0	266804	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	608	-25.20	3.00	12	3.69	-71.00	597.00	5180	20230824	-65.46	1517	20240227	17.93	2245	-20.31	20240110	1517	17.93	20240227	5180	-65.46	20230824	1517	17.93	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
116	20240311	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1721	141	2	8.92	1576422774	925033	498.36	1580	1772	1579	2050	1106	1580	1704.18	0.88	0	143125	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	585	-24.24	2.88	12	2.72	-71.00	597.00	5180	20230824	-66.78	1517	20240227	13.45	2245	-23.34	20240110	1517	13.45	20240227	5180	-66.78	20230824	1517	13.45	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
117	20240311	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1723	143	2	9.05	1421106840	834516	449.59	1580	1772	1579	2050	1106	1580	1702.91	0.88	0	169037	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	586	-24.27	2.89	12	2.45	-71.00	597.00	5180	20230824	-66.74	1517	20240227	13.58	2245	-23.25	20240110	1517	13.58	20240227	5180	-66.74	20230824	1517	13.58	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
118	20240311	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1711	131	2	8.29	1248113940	734871	395.91	1580	1772	1579	2050	1106	1580	1698.41	0.88	0	151288	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	582	-24.10	2.87	12	2.16	-71.00	597.00	5180	20230824	-66.97	1517	20240227	12.79	2245	-23.79	20240110	1517	12.79	20240227	5180	-66.97	20230824	1517	12.79	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
119	20240311	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1715	135	2	8.54	1147660318	675685	364.02	1580	1772	1579	2050	1106	1580	1698.51	0.88	0	143800	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	583	-24.15	2.87	12	1.99	-71.00	597.00	5180	20230824	-66.89	1517	20240227	13.05	2245	-23.61	20240110	1517	13.05	20240227	5180	-66.89	20230824	1517	13.05	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
120	20240311	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1742	162	2	10.25	939771194	555859	299.47	1580	1772	1579	2050	1106	1580	1690.66	0.88	0	130917	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	592	-24.54	2.92	12	1.63	-71.00	597.00	5180	20230824	-66.37	1517	20240227	14.83	2245	-22.41	20240110	1517	14.83	20240227	5180	-66.37	20230824	1517	14.83	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
121	20240311	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	40	2	2.53	74100165	46440	25.02	1580	1620	1579	2050	1106	1580	1595.61	0.88	0	17299	1660	1620	1600	1560	1540	1610	1550	34	470	100	940	1	1	33998194	551	-22.82	2.71	12	0.14	-71.00	597.00	5180	20230824	-68.73	1517	20240227	6.79	2245	-27.84	20240110	1517	6.79	20240227	5180	-68.73	20230824	1517	6.79	20240227	0.57	N	307870	100	33 억		300198	N	N	0	N	00	N
122	20240308	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-14	5	-0.88	298033658	185584	165.14	1604	1640	1580	2070	1116	1594	1605.92	0.76	0	42553	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	537	-22.25	2.65	12	0.55	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
123	20240308	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	12	2	0.75	250873021	155954	138.78	1604	1640	1598	2070	1116	1594	1608.63	0.76	0	36785	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	546	-22.62	2.69	12	0.46	-71.00	597.00	5180	20230824	-69.00	1517	20240227	5.87	2245	-28.46	20240110	1517	5.87	20240227	5180	-69.00	20230824	1517	5.87	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
124	20240308	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	23	2	1.44	164481265	102039	90.80	1604	1640	1598	2070	1116	1594	1611.95	0.76	0	26290	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	550	-22.77	2.71	12	0.30	-71.00	597.00	5180	20230824	-68.78	1517	20240227	6.59	2245	-27.97	20240110	1517	6.59	20240227	5180	-68.78	20230824	1517	6.59	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
125	20240308	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1609	15	2	0.94	139481919	86513	76.98	1604	1640	1598	2070	1116	1594	1612.27	0.76	0	22067	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	547	-22.66	2.70	12	0.25	-71.00	597.00	5180	20230824	-68.94	1517	20240227	6.06	2245	-28.33	20240110	1517	6.06	20240227	5180	-68.94	20230824	1517	6.06	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
126	20240308	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	11	2	0.69	126034102	78135	69.53	1604	1640	1598	2070	1116	1594	1613.03	0.76	0	20012	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	546	-22.61	2.69	12	0.23	-71.00	597.00	5180	20230824	-69.02	1517	20240227	5.80	2245	-28.51	20240110	1517	5.80	20240227	5180	-69.02	20230824	1517	5.80	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
127	20240308	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	5	2	0.31	114860716	71195	63.35	1604	1640	1598	2070	1116	1594	1613.33	0.76	0	20199	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	544	-22.52	2.68	12	0.21	-71.00	597.00	5180	20230824	-69.13	1517	20240227	5.41	2245	-28.78	20240110	1517	5.41	20240227	5180	-69.13	20230824	1517	5.41	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
128	20240308	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	26	2	1.63	88932269	55020	48.96	1604	1640	1600	2070	1116	1594	1616.36	0.76	0	21675	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	551	-22.82	2.71	12	0.16	-71.00	597.00	5180	20230824	-68.73	1517	20240227	6.79	2245	-27.84	20240110	1517	6.79	20240227	5180	-68.73	20230824	1517	6.79	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
129	20240308	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1607	13	2	0.82	12479478	7780	6.92	1604	1624	1600	2070	1116	1594	1604.05	0.76	0	2000	1709	1651	1618	1560	1527	1635	1544	34	476	100	950	1	1	33998194	546	-22.63	2.69	12	0.02	-71.00	597.00	5180	20230824	-68.98	1517	20240227	5.93	2245	-28.42	20240110	1517	5.93	20240227	5180	-68.98	20230824	1517	5.93	20240227	0.55	N	307870	100	33 억		257707	N	N	0	N	00	N
130	20240307	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	-34	5	-2.09	180274618	112377	80.79	1629	1676	1585	2115	1140	1628	1604.20	0.83	0	-26083	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	542	-22.45	2.67	12	0.33	-71.00	597.00	5180	20230824	-69.23	1517	20240227	5.08	2245	-29.00	20240110	1517	5.08	20240227	5180	-69.23	20230824	1517	5.08	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
131	20240307	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-24	5	-1.47	176515360	110019	79.10	1629	1676	1585	2115	1140	1628	1604.41	0.83	0	-24941	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	545	-22.59	2.69	12	0.32	-71.00	597.00	5180	20230824	-69.03	1517	20240227	5.74	2245	-28.55	20240110	1517	5.74	20240227	5180	-69.03	20230824	1517	5.74	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
132	20240307	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-28	5	-1.72	160887900	100231	72.06	1629	1676	1585	2115	1140	1628	1605.17	0.83	0	-22975	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	544	-22.54	2.68	12	0.29	-71.00	597.00	5180	20230824	-69.11	1517	20240227	5.47	2245	-28.73	20240110	1517	5.47	20240227	5180	-69.11	20230824	1517	5.47	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
133	20240307	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-25	5	-1.54	141877523	88390	63.55	1629	1676	1585	2115	1140	1628	1605.13	0.83	0	-26886	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	545	-22.58	2.69	12	0.26	-71.00	597.00	5180	20230824	-69.05	1517	20240227	5.67	2245	-28.60	20240110	1517	5.67	20240227	5180	-69.05	20230824	1517	5.67	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
134	20240307	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-25	5	-1.54	135976639	84707	60.90	1629	1676	1585	2115	1140	1628	1605.26	0.83	0	-26874	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	545	-22.58	2.69	12	0.25	-71.00	597.00	5180	20230824	-69.05	1517	20240227	5.67	2245	-28.60	20240110	1517	5.67	20240227	5180	-69.05	20230824	1517	5.67	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
135	20240307	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-18	5	-1.11	127452164	79378	57.07	1629	1676	1585	2115	1140	1628	1605.64	0.83	0	-25573	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	547	-22.68	2.70	12	0.23	-71.00	597.00	5180	20230824	-68.92	1517	20240227	6.13	2245	-28.29	20240110	1517	6.13	20240227	5180	-68.92	20230824	1517	6.13	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
136	20240307	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	-36	5	-2.21	101184435	62899	45.22	1629	1676	1585	2115	1140	1628	1608.68	0.83	0	-21645	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	541	-22.42	2.67	12	0.19	-71.00	597.00	5180	20230824	-69.27	1517	20240227	4.94	2245	-29.09	20240110	1517	4.94	20240227	5180	-69.27	20230824	1517	4.94	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
137	20240307	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	6	2	0.37	1251649	759	0.55	1629	1676	1629	2115	1140	1628	1649.08	0.83	0	-66	1720	1674	1612	1566	1504	1697	1589	34	487	100	970	1	1	33998194	556	-23.01	2.74	12	0.00	-71.00	597.00	5180	20230824	-68.46	1517	20240227	7.71	2245	-27.22	20240110	1517	7.71	20240227	5180	-68.46	20230824	1517	7.71	20240227	0.55	N	307870	100	33 억		283763	N	N	0	N	00	N
138	20240306	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	7	2	0.43	227064908	139080	89.74	1621	1658	1550	2105	1135	1621	1632.62	0.79	0	15795	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	553	-22.93	2.73	12	0.41	-71.00	597.00	5180	20230824	-68.57	1517	20240227	7.32	2245	-27.48	20240110	1517	7.32	20240227	5180	-68.57	20230824	1517	7.32	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
139	20240306	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1622	1	2	0.06	226898852	138978	89.68	1621	1658	1550	2105	1135	1621	1632.62	0.79	0	15771	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	551	-22.85	2.72	12	0.41	-71.00	597.00	5180	20230824	-68.69	1517	20240227	6.92	2245	-27.75	20240110	1517	6.92	20240227	5180	-68.69	20230824	1517	6.92	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
140	20240306	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	7	2	0.43	206251602	126247	81.46	1621	1658	1550	2105	1135	1621	1633.71	0.79	0	11270	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	553	-22.93	2.73	12	0.37	-71.00	597.00	5180	20230824	-68.57	1517	20240227	7.32	2245	-27.48	20240110	1517	7.32	20240227	5180	-68.57	20230824	1517	7.32	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
141	20240306	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	18	2	1.11	152104230	93071	60.06	1621	1658	1550	2105	1135	1621	1634.28	0.79	0	31013	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	557	-23.08	2.75	12	0.27	-71.00	597.00	5180	20230824	-68.36	1517	20240227	8.04	2245	-26.99	20240110	1517	8.04	20240227	5180	-68.36	20230824	1517	8.04	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
142	20240306	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	27	2	1.67	147465361	90251	58.24	1621	1658	1550	2105	1135	1621	1633.95	0.79	0	31468	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	560	-23.21	2.76	12	0.27	-71.00	597.00	5180	20230824	-68.19	1517	20240227	8.64	2245	-26.59	20240110	1517	8.64	20240227	5180	-68.19	20230824	1517	8.64	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
143	20240306	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	27	2	1.67	70094410	43085	27.80	1621	1658	1550	2105	1135	1621	1626.89	0.79	0	15119	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	560	-23.21	2.76	12	0.13	-71.00	597.00	5180	20230824	-68.19	1517	20240227	8.64	2245	-26.59	20240110	1517	8.64	20240227	5180	-68.19	20230824	1517	8.64	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
144	20240306	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	7	2	0.43	38390505	23782	15.35	1621	1640	1550	2105	1135	1621	1614.27	0.79	0	2350	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	553	-22.93	2.73	12	0.07	-71.00	597.00	5180	20230824	-68.57	1517	20240227	7.32	2245	-27.48	20240110	1517	7.32	20240227	5180	-68.57	20230824	1517	7.32	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
145	20240306	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-11	5	-0.68	13578066	8532	5.51	1621	1621	1550	2105	1135	1621	1591.43	0.79	0	-1342	1680	1650	1615	1585	1550	1665	1600	34	484	100	970	1	1	33998194	547	-22.68	2.70	12	0.03	-71.00	597.00	5180	20230824	-68.92	1517	20240227	6.13	2245	-28.29	20240110	1517	6.13	20240227	5180	-68.92	20230824	1517	6.13	20240227	0.59	N	307870	100	33 억		267045	N	N	0	N	00	N
146	20240305	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	31	2	1.95	248451253	154818	92.28	1588	1645	1580	2065	1113	1590	1604.80	0.64	0	49232	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	551	-22.83	2.72	12	0.46	-71.00	597.00	5180	20230824	-68.71	1517	20240227	6.86	2245	-27.80	20240110	1517	6.86	20240227	5180	-68.71	20230824	1517	6.86	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
147	20240305	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	30	2	1.89	245806207	153186	91.31	1588	1645	1580	2065	1113	1590	1604.63	0.64	0	49032	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	551	-22.82	2.71	12	0.45	-71.00	597.00	5180	20230824	-68.73	1517	20240227	6.79	2245	-27.84	20240110	1517	6.79	20240227	5180	-68.73	20230824	1517	6.79	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
148	20240305	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1638	48	2	3.02	179845149	112608	67.12	1588	1645	1580	2065	1113	1590	1597.09	0.64	0	49123	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	557	-23.07	2.74	12	0.33	-71.00	597.00	5180	20230824	-68.38	1517	20240227	7.98	2245	-27.04	20240110	1517	7.98	20240227	5180	-68.38	20230824	1517	7.98	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
149	20240305	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-5	5	-0.31	82025593	51726	30.83	1588	1597	1580	2065	1113	1590	1585.77	0.64	0	2711	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	539	-22.32	2.65	12	0.15	-71.00	597.00	5180	20230824	-69.40	1517	20240227	4.48	2245	-29.40	20240110	1517	4.48	20240227	5180	-69.40	20230824	1517	4.48	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
150	20240305	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1584	-6	5	-0.38	73054394	46066	27.46	1588	1597	1580	2065	1113	1590	1585.86	0.64	0	1343	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	539	-22.31	2.65	12	0.14	-71.00	597.00	5180	20230824	-69.42	1517	20240227	4.42	2245	-29.44	20240110	1517	4.42	20240227	5180	-69.42	20230824	1517	4.42	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
151	20240305	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1582	-8	5	-0.50	61607105	38842	23.15	1588	1597	1580	2065	1113	1590	1586.09	0.64	0	-1140	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	538	-22.28	2.65	12	0.11	-71.00	597.00	5180	20230824	-69.46	1517	20240227	4.28	2245	-29.53	20240110	1517	4.28	20240227	5180	-69.46	20230824	1517	4.28	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
152	20240305	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	0	3	0.00	42359487	26684	15.91	1588	1597	1580	2065	1113	1590	1587.45	0.64	0	2452	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	541	-22.39	2.66	12	0.08	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
153	20240305	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-10	5	-0.63	10773967	6818	4.06	1588	1590	1580	2065	1113	1590	1580.22	0.64	0	5663	1691	1640	1605	1554	1519	1666	1580	34	475	100	950	1	1	33998194	537	-22.25	2.65	12	0.02	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.60	N	307870	100	33 억		217813	N	N	0	N	00	N
154	20240304	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	10	2	0.63	265668629	167408	66.13	1584	1656	1570	2050	1106	1580	1587.08	0.63	0	2303	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	541	-22.39	2.66	12	0.49	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
155	20240304	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	0	3	0.00	259410604	163470	64.57	1584	1656	1570	2050	1106	1580	1587.03	0.63	0	2387	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	537	-22.25	2.65	12	0.48	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
156	20240304	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	0	3	0.00	202661681	127540	50.38	1584	1656	1570	2050	1106	1580	1589.22	0.63	0	-3975	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	537	-22.25	2.65	12	0.38	-71.00	597.00	5180	20230824	-69.50	1517	20240227	4.15	2245	-29.62	20240110	1517	4.15	20240227	5180	-69.50	20230824	1517	4.15	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
157	20240304	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	10	2	0.63	162771766	102322	40.42	1584	1656	1570	2050	1106	1580	1591.10	0.63	0	-5974	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	541	-22.39	2.66	12	0.30	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
158	20240304	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	10	2	0.63	149857449	94173	37.20	1584	1656	1570	2050	1106	1580	1591.66	0.63	0	-4868	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	541	-22.39	2.66	12	0.28	-71.00	597.00	5180	20230824	-69.31	1517	20240227	4.81	2245	-29.18	20240110	1517	4.81	20240227	5180	-69.31	20230824	1517	4.81	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
159	20240304	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	14	2	0.89	131740931	82786	32.70	1584	1656	1570	2050	1106	1580	1591.76	0.63	0	-791	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	542	-22.45	2.67	12	0.24	-71.00	597.00	5180	20230824	-69.23	1517	20240227	5.08	2245	-29.00	20240110	1517	5.08	20240227	5180	-69.23	20230824	1517	5.08	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
160	20240304	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	12	2	0.76	90669067	57104	22.56	1584	1656	1570	2050	1106	1580	1588.21	0.63	0	139	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	541	-22.42	2.67	12	0.17	-71.00	597.00	5180	20230824	-69.27	1517	20240227	4.94	2245	-29.09	20240110	1517	4.94	20240227	5180	-69.27	20230824	1517	4.94	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N
161	20240304	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	-9	5	-0.57	57470423	36240	14.32	1584	1656	1570	2050	1106	1580	1586.34	0.63	0	-4183	1738	1658	1619	1539	1500	1639	1520	34	470	100	940	1	1	33998194	534	-22.13	2.63	12	0.11	-71.00	597.00	5180	20230824	-69.67	1517	20240227	3.56	2245	-30.02	20240110	1517	3.56	20240227	5180	-69.67	20230824	1517	3.56	20240227	0.55	N	307870	100	33 억		215510	N	N	0	N	00	N