KissMeData/347700/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	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	55	2	2.75	327782670	158772	147.71	2000	2145	1997	2600	1400	2000	2064.59	0.61	0	-6471	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	322	-6.74	2.37	12	1.01	-305.00	868.00	5509	20230906	-62.70	1905	20240208	7.87	3025	-32.07	20240226	1905	7.87	20240208	6160	-66.64	20230906	1905	7.87	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
3	20240329	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	65	2	3.25	314046940	152076	141.48	2000	2145	1997	2600	1400	2000	2065.07	0.61	0	-8299	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	323	-6.77	2.38	12	0.97	-305.00	868.00	5509	20230906	-62.52	1905	20240208	8.40	3025	-31.74	20240226	1905	8.40	20240208	6160	-66.48	20230906	1905	8.40	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
4	20240329	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	50	2	2.50	274300895	132570	123.33	2000	2145	1997	2600	1400	2000	2069.10	0.61	0	-10661	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	321	-6.72	2.36	12	0.85	-305.00	868.00	5509	20230906	-62.79	1905	20240208	7.61	3025	-32.23	20240226	1905	7.61	20240208	6160	-66.72	20230906	1905	7.61	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
5	20240329	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	105	2	5.25	249277240	120468	112.07	2000	2145	1997	2600	1400	2000	2069.24	0.61	0	-9316	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	330	-6.90	2.43	12	0.77	-305.00	868.00	5509	20230906	-61.79	1905	20240208	10.50	3025	-30.41	20240226	1905	10.50	20240208	6160	-65.83	20230906	1905	10.50	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
6	20240329	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	75	2	3.75	211926495	102617	95.47	2000	2145	1997	2600	1400	2000	2065.22	0.61	0	-6346	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	325	-6.80	2.39	12	0.66	-305.00	868.00	5509	20230906	-62.33	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6160	-66.31	20230906	1905	8.92	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
7	20240329	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	50	2	2.50	114166280	55965	52.06	2000	2100	1997	2600	1400	2000	2039.96	0.61	0	1983	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	321	-6.72	2.36	12	0.36	-305.00	868.00	5509	20230906	-62.79	1905	20240208	7.61	3025	-32.23	20240226	1905	7.61	20240208	6160	-66.72	20230906	1905	7.61	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
8	20240329	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2050	50	2	2.50	94435000	46330	43.10	2000	2100	1997	2600	1400	2000	2038.31	0.61	0	3021	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	5	1	15664510	321	-6.72	2.36	12	0.30	-305.00	868.00	5509	20230906	-62.79	1905	20240208	7.61	3025	-32.23	20240226	1905	7.61	20240208	6160	-66.72	20230906	1905	7.61	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
9	20240329	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1998	-2	5	-0.10	13112270	6556	6.10	2000	2025	1997	2600	1400	2000	2000.04	0.61	0	-1939	2056	2027	2011	1982	1966	2020	1975	78	600	500	1320	1	1	15664510	313	-6.55	2.30	12	0.04	-305.00	868.00	5509	20230906	-63.73	1905	20240208	4.88	3025	-33.95	20240226	1905	4.88	20240208	6160	-67.56	20230906	1905	4.88	20240208	0.00	N	347700	500	78 억		95907	N	N	0	N	00	N
10	20240328	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-10	5	-0.50	214145663	106742	51.12	2040	2040	1995	2610	1410	2010	2006.44	0.72	0	-17054	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	313	-6.56	2.30	12	0.68	-305.00	868.00	5509	20230906	-63.70	1905	20240208	4.99	3025	-33.88	20240226	1905	4.99	20240208	6160	-67.53	20230906	1905	4.99	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
11	20240328	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	-13	5	-0.65	198167416	98740	47.29	2040	2040	1995	2610	1410	2010	2006.96	0.72	0	-16154	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	1	1	15664510	313	-6.55	2.30	12	0.63	-305.00	868.00	5509	20230906	-63.75	1905	20240208	4.83	3025	-33.98	20240226	1905	4.83	20240208	6160	-67.58	20230906	1905	4.83	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
12	20240328	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	5	2	0.25	165736008	82524	39.52	2040	2040	1995	2610	1410	2010	2008.34	0.72	0	-14856	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	316	-6.61	2.32	12	0.53	-305.00	868.00	5509	20230906	-63.42	1905	20240208	5.77	3025	-33.39	20240226	1905	5.77	20240208	6160	-67.29	20230906	1905	5.77	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
13	20240328	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	5	2	0.25	149691888	74518	35.69	2040	2040	1995	2610	1410	2010	2008.80	0.72	0	-7766	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	316	-6.61	2.32	12	0.48	-305.00	868.00	5509	20230906	-63.42	1905	20240208	5.77	3025	-33.39	20240226	1905	5.77	20240208	6160	-67.29	20230906	1905	5.77	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
14	20240328	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	20	2	1.00	128768388	64132	30.71	2040	2040	1995	2610	1410	2010	2007.86	0.72	0	-3069	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	318	-6.66	2.34	12	0.41	-305.00	868.00	5509	20230906	-63.15	1905	20240208	6.56	3025	-32.89	20240226	1905	6.56	20240208	6160	-67.05	20230906	1905	6.56	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
15	20240328	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	10	2	0.50	119819508	59697	28.59	2040	2040	1995	2610	1410	2010	2007.13	0.72	0	-1599	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	316	-6.62	2.33	12	0.38	-305.00	868.00	5509	20230906	-63.33	1905	20240208	6.04	3025	-33.22	20240226	1905	6.04	20240208	6160	-67.21	20230906	1905	6.04	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
16	20240328	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	20	2	1.00	81994027	40853	19.57	2040	2040	1995	2610	1410	2010	2007.05	0.72	0	985	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	5	1	15664510	318	-6.66	2.34	12	0.26	-305.00	868.00	5509	20230906	-63.15	1905	20240208	6.56	3025	-32.89	20240226	1905	6.56	20240208	6160	-67.05	20230906	1905	6.56	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
17	20240328	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	-15	5	-0.75	27224194	13575	6.50	2040	2040	1995	2610	1410	2010	2005.47	0.72	0	-2709	2136	2072	2036	1972	1936	2055	1955	78	600	500	1320	1	1	15664510	313	-6.54	2.30	12	0.09	-305.00	868.00	5509	20230906	-63.79	1905	20240208	4.72	3025	-34.05	20240226	1905	4.72	20240208	6160	-67.61	20230906	1905	4.72	20240208	0.00	N	347700	500	78 억		112908	N	N	0	N	00	N
18	20240327	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	-65	5	-3.13	418659465	206450	101.11	2075	2100	2000	2695	1455	2075	2027.90	0.82	0	-16297	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	315	-6.59	2.32	12	1.32	-305.00	868.00	5580	20230322	-63.98	1905	20240208	5.51	3025	-33.55	20240226	1905	5.51	20240208	6160	-67.37	20230906	1905	5.51	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
19	20240327	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2015	-60	5	-2.89	388428435	191437	93.76	2075	2100	2000	2695	1455	2075	2029.01	0.82	0	-14643	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	316	-6.61	2.32	12	1.22	-305.00	868.00	5580	20230322	-63.89	1905	20240208	5.77	3025	-33.39	20240226	1905	5.77	20240208	6160	-67.29	20230906	1905	5.77	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
20	20240327	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-70	5	-3.37	355065720	174796	85.61	2075	2100	2000	2695	1455	2075	2031.31	0.82	0	-15109	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	314	-6.57	2.31	12	1.12	-305.00	868.00	5580	20230322	-64.07	1905	20240208	5.25	3025	-33.72	20240226	1905	5.25	20240208	6160	-67.45	20230906	1905	5.25	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
21	20240327	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	-55	5	-2.65	330750840	162700	79.69	2075	2100	2000	2695	1455	2075	2032.89	0.82	0	-12897	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	316	-6.62	2.33	12	1.04	-305.00	868.00	5580	20230322	-63.80	1905	20240208	6.04	3025	-33.22	20240226	1905	6.04	20240208	6160	-67.21	20230906	1905	6.04	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
22	20240327	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2020	-55	5	-2.65	281865645	138360	67.77	2075	2100	2000	2695	1455	2075	2037.19	0.82	0	-11023	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	316	-6.62	2.33	12	0.88	-305.00	868.00	5580	20230322	-63.80	1905	20240208	6.04	3025	-33.22	20240226	1905	6.04	20240208	6160	-67.21	20230906	1905	6.04	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
23	20240327	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2030	-45	5	-2.17	193877505	94776	46.42	2075	2100	2010	2695	1455	2075	2045.64	0.82	0	-10659	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	318	-6.66	2.34	12	0.61	-305.00	868.00	5580	20230322	-63.62	1905	20240208	6.56	3025	-32.89	20240226	1905	6.56	20240208	6160	-67.05	20230906	1905	6.56	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
24	20240327	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2035	-40	5	-1.93	158916275	77539	37.98	2075	2100	2025	2695	1455	2075	2049.50	0.82	0	-317	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	319	-6.67	2.34	12	0.49	-305.00	868.00	5580	20230322	-63.53	1905	20240208	6.82	3025	-32.73	20240226	1905	6.82	20240208	6160	-66.96	20230906	1905	6.82	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
25	20240327	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	0	3	0.00	43321885	20880	10.23	2075	2100	2060	2695	1455	2075	2074.80	0.82	0	4295	2211	2142	2101	2032	1991	2122	2012	78	620	500	1360	5	1	15664510	325	-6.80	2.39	12	0.13	-305.00	868.00	5580	20230322	-62.81	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6160	-66.31	20230906	1905	8.92	20240208	0.00	N	347700	500	78 억		128031	N	N	0	N	00	N
26	20240326	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-65	5	-3.04	427127565	203070	102.54	2120	2170	2060	2780	1500	2140	2103.35	0.71	0	11968	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	325	-6.80	2.39	12	1.30	-305.00	868.00	5625	20230321	-63.11	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6160	-66.31	20230906	1905	8.92	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
27	20240326	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-65	5	-3.04	408750055	194183	98.06	2120	2170	2060	2780	1500	2140	2104.97	0.71	0	11536	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	325	-6.80	2.39	12	1.24	-305.00	868.00	5625	20230321	-63.11	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6160	-66.31	20230906	1905	8.92	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
28	20240326	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-75	5	-3.50	367594590	174350	88.04	2120	2170	2060	2780	1500	2140	2108.37	0.71	0	6449	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	323	-6.77	2.38	12	1.11	-305.00	868.00	5625	20230321	-63.29	1905	20240208	8.40	3025	-31.74	20240226	1905	8.40	20240208	6160	-66.48	20230906	1905	8.40	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
29	20240326	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2080	-60	5	-2.80	313472735	148257	74.86	2120	2170	2080	2780	1500	2140	2114.39	0.71	0	8957	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	326	-6.82	2.40	12	0.95	-305.00	868.00	5625	20230321	-63.02	1905	20240208	9.19	3025	-31.24	20240226	1905	9.19	20240208	6160	-66.23	20230906	1905	9.19	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
30	20240326	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-40	5	-1.87	271180760	128025	64.65	2120	2170	2080	2780	1500	2140	2118.19	0.71	0	17629	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	329	-6.89	2.42	12	0.82	-305.00	868.00	5625	20230321	-62.67	1905	20240208	10.24	3025	-30.58	20240226	1905	10.24	20240208	6160	-65.91	20230906	1905	10.24	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
31	20240326	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-10	5	-0.47	169318435	79552	40.17	2120	2170	2100	2780	1500	2140	2128.40	0.71	0	18270	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	334	-6.98	2.45	12	0.51	-305.00	868.00	5625	20230321	-62.13	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6160	-65.42	20230906	1905	11.81	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
32	20240326	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	5	2	0.23	77828575	36406	18.38	2120	2170	2115	2780	1500	2140	2137.80	0.71	0	14664	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	336	-7.03	2.47	12	0.23	-305.00	868.00	5625	20230321	-61.87	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6160	-65.18	20230906	1905	12.60	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
33	20240326	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-5	5	-0.23	2223900	1047	0.53	2120	2135	2115	2780	1500	2140	2124.07	0.71	0	-66	2240	2190	2140	2090	2040	2165	2065	78	640	500	1410	5	1	15664510	334	-7.00	2.46	12	0.01	-305.00	868.00	5625	20230321	-62.04	1905	20240208	12.07	3025	-29.42	20240226	1905	12.07	20240208	6160	-65.34	20230906	1905	12.07	20240208	0.00	N	347700	500	78 억		110480	N	N	0	N	00	N
34	20240325	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-30	5	-1.38	420456405	197326	139.46	2155	2190	2090	2820	1520	2170	2130.73	0.47	0	35805	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	335	-7.02	2.47	12	1.26	-305.00	868.00	5652	20230320	-62.14	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6160	-65.26	20230906	1905	12.34	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
35	20240325	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-25	5	-1.15	409721470	192316	135.92	2155	2190	2090	2820	1520	2170	2130.46	0.47	0	36743	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	336	-7.03	2.47	12	1.23	-305.00	868.00	5652	20230320	-62.05	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6160	-65.18	20230906	1905	12.60	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
36	20240325	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	0	3	0.00	383923630	180298	127.42	2155	2190	2090	2820	1520	2170	2129.38	0.47	0	32534	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	340	-7.11	2.50	12	1.15	-305.00	868.00	5652	20230320	-61.61	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6160	-64.77	20230906	1905	13.91	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
37	20240325	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-40	5	-1.84	300655905	141803	100.22	2155	2180	2090	2820	1520	2170	2120.24	0.47	0	43916	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	334	-6.98	2.45	12	0.91	-305.00	868.00	5652	20230320	-62.31	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6160	-65.42	20230906	1905	11.81	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
38	20240325	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-25	5	-1.15	250111855	118014	83.40	2155	2180	2090	2820	1520	2170	2119.34	0.47	0	38366	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	336	-7.03	2.47	12	0.75	-305.00	868.00	5652	20230320	-62.05	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6160	-65.18	20230906	1905	12.60	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
39	20240325	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-45	5	-2.07	230220065	108694	76.82	2155	2180	2090	2820	1520	2170	2118.06	0.47	0	33798	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	333	-6.97	2.45	12	0.69	-305.00	868.00	5652	20230320	-62.40	1905	20240208	11.55	3025	-29.75	20240226	1905	11.55	20240208	6160	-65.50	20230906	1905	11.55	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
40	20240325	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-35	5	-1.61	199639995	94308	66.65	2155	2180	2090	2820	1520	2170	2116.89	0.47	0	32969	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	334	-7.00	2.46	12	0.60	-305.00	868.00	5652	20230320	-62.23	1905	20240208	12.07	3025	-29.42	20240226	1905	12.07	20240208	6160	-65.34	20230906	1905	12.07	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
41	20240325	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-30	5	-1.38	52484440	24703	17.46	2155	2170	2110	2820	1520	2170	2124.62	0.47	0	8989	2293	2231	2178	2116	2063	2262	2147	78	650	500	1430	5	1	15664510	335	-7.02	2.47	12	0.16	-305.00	868.00	5652	20230320	-62.14	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6160	-65.26	20230906	1905	12.34	20240208	0.00	N	347700	500	78 억		74327	N	N	0	N	00	N
42	20240322	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-10	5	-0.46	306440855	140842	18.41	2160	2240	2125	2830	1530	2180	2175.80	0.48	0	-4118	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	340	-7.11	2.50	12	0.90	-305.00	868.00	5652	20230320	-61.61	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6240	-65.22	20230322	1905	13.91	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
43	20240322	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	0	3	0.00	296779035	136397	17.83	2160	2240	2125	2830	1530	2180	2175.84	0.48	0	-4149	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	341	-7.15	2.51	12	0.87	-305.00	868.00	5652	20230320	-61.43	1905	20240208	14.44	3025	-27.93	20240226	1905	14.44	20240208	6240	-65.06	20230322	1905	14.44	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
44	20240322	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	10	2	0.46	275070605	126456	16.53	2160	2240	2125	2830	1530	2180	2175.22	0.48	0	-4692	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	343	-7.18	2.52	12	0.81	-305.00	868.00	5652	20230320	-61.25	1905	20240208	14.96	3025	-27.60	20240226	1905	14.96	20240208	6240	-64.90	20230322	1905	14.96	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
45	20240322	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	5	2	0.23	250044890	114990	15.03	2160	2240	2125	2830	1530	2180	2174.49	0.48	0	-5508	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	342	-7.16	2.52	12	0.73	-305.00	868.00	5652	20230320	-61.34	1905	20240208	14.70	3025	-27.77	20240226	1905	14.70	20240208	6240	-64.98	20230322	1905	14.70	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
46	20240322	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	-10	5	-0.46	222728920	102508	13.40	2160	2240	2125	2830	1530	2180	2172.79	0.48	0	-5301	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	340	-7.11	2.50	12	0.65	-305.00	868.00	5652	20230320	-61.61	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6240	-65.22	20230322	1905	13.91	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
47	20240322	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2190	10	2	0.46	176768490	81434	10.64	2160	2240	2125	2830	1530	2180	2170.68	0.48	0	-3094	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	343	-7.18	2.52	12	0.52	-305.00	868.00	5652	20230320	-61.25	1905	20240208	14.96	3025	-27.60	20240226	1905	14.96	20240208	6240	-64.90	20230322	1905	14.96	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
48	20240322	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	5	2	0.23	127985065	59151	7.73	2160	2240	2125	2830	1530	2180	2163.67	0.48	0	-4643	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	342	-7.16	2.52	12	0.38	-305.00	868.00	5652	20230320	-61.34	1905	20240208	14.70	3025	-27.77	20240226	1905	14.70	20240208	6240	-64.98	20230322	1905	14.70	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
49	20240322	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-50	5	-2.29	57427070	26459	3.46	2160	2240	2125	2830	1530	2180	2170.38	0.48	0	-6316	2435	2307	2142	2014	1849	2371	2078	78	650	500	1430	5	1	15664510	334	-6.98	2.45	12	0.17	-305.00	868.00	5652	20230320	-62.31	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6240	-65.87	20230322	1905	11.81	20240208	0.00	N	347700	500	78 억		74646	N	N	0	N	00	N
50	20240321	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2180	199	2	10.05	1640115891	764413	471.71	1981	2270	1977	2575	1387	1981	2145.57	0.10	0	63974	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	341	-7.15	2.51	12	4.88	-305.00	868.00	5652	20230320	-61.43	1905	20240208	14.44	3025	-27.93	20240226	1905	14.44	20240208	6290	-65.34	20230321	1905	14.44	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
51	20240321	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	179	2	9.04	1614181636	752508	464.37	1981	2270	1977	2575	1387	1981	2145.07	0.10	0	64558	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	338	-7.08	2.49	12	4.80	-305.00	868.00	5652	20230320	-61.78	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6290	-65.66	20230321	1905	13.39	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
52	20240321	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	189	2	9.54	1480706096	690747	426.26	1981	2270	1977	2575	1387	1981	2143.63	0.10	0	50618	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	340	-7.11	2.50	12	4.41	-305.00	868.00	5652	20230320	-61.61	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6290	-65.50	20230321	1905	13.91	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
53	20240321	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	249	2	12.57	1078215566	508802	313.98	1981	2240	1977	2575	1387	1981	2119.13	0.10	0	22412	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	349	-7.31	2.57	12	3.25	-305.00	868.00	5652	20230320	-60.54	1905	20240208	17.06	3025	-26.28	20240226	1905	17.06	20240208	6290	-64.55	20230321	1905	17.06	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
54	20240321	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	149	2	7.52	842481321	400214	246.97	1981	2215	1977	2575	1387	1981	2105.08	0.10	0	-2342	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	334	-6.98	2.45	12	2.55	-305.00	868.00	5652	20230320	-62.31	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6290	-66.14	20230321	1905	11.81	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
55	20240321	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	74	2	3.74	596859656	284157	175.35	1981	2215	1977	2575	1387	1981	2100.46	0.10	0	-11911	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	5	1	15664510	322	-6.74	2.37	12	1.81	-305.00	868.00	5652	20230320	-63.64	1905	20240208	7.87	3025	-32.07	20240226	1905	7.87	20240208	6290	-67.33	20230321	1905	7.87	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
56	20240321	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1989	8	2	0.40	85291809	42734	26.37	1981	2020	1977	2575	1387	1981	1995.88	0.10	0	295	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	1	1	15664510	312	-6.52	2.29	12	0.27	-305.00	868.00	5652	20230320	-64.81	1905	20240208	4.41	3025	-34.25	20240226	1905	4.41	20240208	6290	-68.38	20230321	1905	4.41	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
57	20240321	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1998	17	2	0.86	11926979	6007	3.71	1981	2000	1977	2575	1387	1981	1985.51	0.10	0	562	2057	2019	1997	1959	1937	2008	1948	78	594	500	1300	1	1	15664510	313	-6.55	2.30	12	0.04	-305.00	868.00	5652	20230320	-64.65	1905	20240208	4.88	3025	-33.95	20240226	1905	4.88	20240208	6290	-68.24	20230321	1905	4.88	20240208	0.00	N	347700	500	78 억		16135	N	N	0	N	00	N
58	20240320	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1981	-11	5	-0.55	319352535	160250	40.96	2005	2035	1975	2585	1395	1992	1992.84	0.20	0	-15724	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	310	-6.50	2.28	12	1.02	-305.00	868.00	5652	20230320	-64.95	1905	20240208	3.99	3025	-34.51	20240226	1905	3.99	20240208	6320	-68.66	20230320	1905	3.99	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
59	20240320	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	-2	5	-0.10	298973548	149973	38.33	2005	2035	1975	2585	1395	1992	1993.52	0.20	0	-15676	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	312	-6.52	2.29	12	0.96	-305.00	868.00	5652	20230320	-64.79	1905	20240208	4.46	3025	-34.21	20240226	1905	4.46	20240208	6320	-68.51	20230320	1905	4.46	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
60	20240320	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1983	-9	5	-0.45	263687107	132186	33.78	2005	2035	1975	2585	1395	1992	1994.82	0.20	0	-14745	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	311	-6.50	2.28	12	0.84	-305.00	868.00	5652	20230320	-64.92	1905	20240208	4.09	3025	-34.45	20240226	1905	4.09	20240208	6320	-68.62	20230320	1905	4.09	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
61	20240320	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1986	-6	5	-0.30	236657865	118555	30.30	2005	2035	1975	2585	1395	1992	1996.19	0.20	0	-15818	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	311	-6.51	2.29	12	0.76	-305.00	868.00	5652	20230320	-64.86	1905	20240208	4.25	3025	-34.35	20240226	1905	4.25	20240208	6320	-68.58	20230320	1905	4.25	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
62	20240320	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1989	-3	5	-0.15	221597457	110960	28.36	2005	2035	1975	2585	1395	1992	1997.09	0.20	0	-14723	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	312	-6.52	2.29	12	0.71	-305.00	868.00	5652	20230320	-64.81	1905	20240208	4.41	3025	-34.25	20240226	1905	4.41	20240208	6320	-68.53	20230320	1905	4.41	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
63	20240320	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-12	5	-0.60	194609907	97361	24.88	2005	2035	1975	2585	1395	1992	1998.85	0.20	0	-14122	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	310	-6.49	2.28	12	0.62	-305.00	868.00	5652	20230320	-64.97	1905	20240208	3.94	3025	-34.55	20240226	1905	3.94	20240208	6320	-68.67	20230320	1905	3.94	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
64	20240320	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1992	0	3	0.00	139623092	69771	17.83	2005	2035	1975	2585	1395	1992	2001.16	0.20	0	-4420	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	312	-6.53	2.29	12	0.45	-305.00	868.00	5652	20230320	-64.76	1905	20240208	4.57	3025	-34.15	20240226	1905	4.57	20240208	6320	-68.48	20230320	1905	4.57	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
65	20240320	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1999	7	2	0.35	17810100	8944	2.29	2005	2005	1975	2585	1395	1992	1991.29	0.20	0	-2928	2108	2050	2012	1954	1916	2031	1935	78	593	500	1310	1	1	15664510	313	-6.55	2.30	12	0.06	-305.00	868.00	5652	20230320	-64.63	1905	20240208	4.93	3025	-33.92	20240226	1905	4.93	20240208	6320	-68.37	20230320	1905	4.93	20240208	0.00	N	347700	500	78 억		31327	N	N	0	N	00	N
66	20240319	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1992	-63	5	-3.07	784443965	391175	164.08	2070	2070	1974	2670	1440	2055	2005.35	0.14	0	9535	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	1	1	15664510	312	-6.53	2.29	12	2.50	-305.00	868.00	5652	20230320	-64.76	1905	20240208	4.57	3025	-34.15	20240226	1905	4.57	20240208	6320	-68.48	20230320	1905	4.57	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
67	20240319	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1987	-68	5	-3.31	760028861	378908	158.93	2070	2070	1974	2670	1440	2055	2005.84	0.14	0	11444	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	1	1	15664510	311	-6.51	2.29	12	2.42	-305.00	868.00	5652	20230320	-64.84	1905	20240208	4.30	3025	-34.31	20240226	1905	4.30	20240208	6320	-68.56	20230320	1905	4.30	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
68	20240319	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-75	5	-3.65	622969792	309750	129.92	2070	2070	1978	2670	1440	2055	2011.20	0.14	0	8217	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	1	1	15664510	310	-6.49	2.28	12	1.98	-305.00	868.00	5652	20230320	-64.97	1905	20240208	3.94	3025	-34.55	20240226	1905	3.94	20240208	6320	-68.67	20230320	1905	3.94	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
69	20240319	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1999	-56	5	-2.73	501346949	248605	104.28	2070	2070	1995	2670	1440	2055	2016.64	0.14	0	32276	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	1	1	15664510	313	-6.55	2.30	12	1.59	-305.00	868.00	5652	20230320	-64.63	1905	20240208	4.93	3025	-33.92	20240226	1905	4.93	20240208	6320	-68.37	20230320	1905	4.93	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
70	20240319	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-50	5	-2.43	411257488	203667	85.43	2070	2070	1995	2670	1440	2055	2019.26	0.14	0	33799	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	5	1	15664510	314	-6.57	2.31	12	1.30	-305.00	868.00	5652	20230320	-64.53	1905	20240208	5.25	3025	-33.72	20240226	1905	5.25	20240208	6320	-68.28	20230320	1905	5.25	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
71	20240319	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2025	-30	5	-1.46	212710430	104604	43.88	2070	2070	2010	2670	1440	2055	2033.48	0.14	0	17699	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	5	1	15664510	317	-6.64	2.33	12	0.67	-305.00	868.00	5652	20230320	-64.17	1905	20240208	6.30	3025	-33.06	20240226	1905	6.30	20240208	6320	-67.96	20230320	1905	6.30	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
72	20240319	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-10	5	-0.49	179725305	88346	37.06	2070	2070	2010	2670	1440	2055	2034.33	0.14	0	14723	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	5	1	15664510	320	-6.70	2.36	12	0.56	-305.00	868.00	5652	20230320	-63.82	1905	20240208	7.35	3025	-32.40	20240226	1905	7.35	20240208	6320	-67.64	20230320	1905	7.35	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
73	20240319	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	10	2	0.49	39983365	19362	8.12	2070	2070	2045	2670	1440	2055	2065.04	0.14	0	5927	2208	2131	2078	2001	1948	2105	1975	78	615	500	1350	5	1	15664510	323	-6.77	2.38	12	0.12	-305.00	868.00	5652	20230320	-63.46	1905	20240208	8.40	3025	-31.74	20240226	1905	8.40	20240208	6320	-67.33	20230320	1905	8.40	20240208	0.00	N	347700	500	78 억		21382	N	N	0	N	00	N
74	20240318	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	-65	5	-3.07	479291735	231759	160.57	2125	2155	2025	2755	1485	2120	2068.07	0.31	0	-24252	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	322	-6.74	2.37	12	1.48	-305.00	868.00	5652	20230320	-63.64	1905	20240208	7.87	3025	-32.07	20240226	1905	7.87	20240208	6320	-67.48	20230320	1905	7.87	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
75	20240318	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-75	5	-3.54	461952240	223299	154.71	2125	2155	2025	2755	1485	2120	2068.76	0.31	0	-22025	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	320	-6.70	2.36	12	1.43	-305.00	868.00	5652	20230320	-63.82	1905	20240208	7.35	3025	-32.40	20240226	1905	7.35	20240208	6320	-67.64	20230320	1905	7.35	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
76	20240318	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2045	-75	5	-3.54	419793290	202655	140.40	2125	2155	2025	2755	1485	2120	2071.47	0.31	0	-21369	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	320	-6.70	2.36	12	1.29	-305.00	868.00	5652	20230320	-63.82	1905	20240208	7.35	3025	-32.40	20240226	1905	7.35	20240208	6320	-67.64	20230320	1905	7.35	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
77	20240318	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-80	5	-3.77	350663530	168801	116.95	2125	2155	2040	2755	1485	2120	2077.38	0.31	0	-15644	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	320	-6.69	2.35	12	1.08	-305.00	868.00	5652	20230320	-63.91	1905	20240208	7.09	3025	-32.56	20240226	1905	7.09	20240208	6320	-67.72	20230320	1905	7.09	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
78	20240318	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	-60	5	-2.83	302859995	145493	100.80	2125	2155	2040	2755	1485	2120	2081.61	0.31	0	-12590	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	323	-6.75	2.37	12	0.93	-305.00	868.00	5652	20230320	-63.55	1905	20240208	8.14	3025	-31.90	20240226	1905	8.14	20240208	6320	-67.41	20230320	1905	8.14	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
79	20240318	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	-60	5	-2.83	227129055	108800	75.38	2125	2155	2040	2755	1485	2120	2087.58	0.31	0	-3617	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	323	-6.75	2.37	12	0.69	-305.00	868.00	5652	20230320	-63.55	1905	20240208	8.14	3025	-31.90	20240226	1905	8.14	20240208	6320	-67.41	20230320	1905	8.14	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
80	20240318	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	-60	5	-2.83	143095525	67887	47.03	2125	2155	2060	2755	1485	2120	2107.85	0.31	0	53	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	323	-6.75	2.37	12	0.43	-305.00	868.00	5652	20230320	-63.55	1905	20240208	8.14	3025	-31.90	20240226	1905	8.14	20240208	6320	-67.41	20230320	1905	8.14	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
81	20240318	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	20	2	0.94	49726225	23463	16.26	2125	2155	2095	2755	1485	2120	2119.35	0.31	0	8039	2233	2176	2128	2071	2023	2152	2047	78	635	500	1390	5	1	15664510	335	-7.02	2.47	12	0.15	-305.00	868.00	5652	20230320	-62.14	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		49256	N	N	0	N	00	N
82	20240315	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-20	5	-0.93	301891610	141885	75.41	2135	2185	2080	2780	1500	2140	2127.77	0.28	0	5102	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	332	-6.95	2.44	12	0.91	-305.00	868.00	5652	20230320	-62.49	1905	20240208	11.29	3025	-29.92	20240226	1905	11.29	20240208	6320	-66.46	20230320	1905	11.29	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
83	20240315	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	-20	5	-0.93	290449130	136469	72.54	2135	2185	2080	2780	1500	2140	2128.32	0.28	0	4966	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	332	-6.95	2.44	12	0.87	-305.00	868.00	5652	20230320	-62.49	1905	20240208	11.29	3025	-29.92	20240226	1905	11.29	20240208	6320	-66.46	20230320	1905	11.29	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
84	20240315	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-30	5	-1.40	265976105	124840	66.36	2135	2185	2080	2780	1500	2140	2130.54	0.28	0	1169	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	331	-6.92	2.43	12	0.80	-305.00	868.00	5652	20230320	-62.67	1905	20240208	10.76	3025	-30.25	20240226	1905	10.76	20240208	6320	-66.61	20230320	1905	10.76	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
85	20240315	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	5	2	0.23	177786510	83072	44.15	2135	2185	2105	2780	1500	2140	2140.15	0.28	0	3683	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	336	-7.03	2.47	12	0.53	-305.00	868.00	5652	20230320	-62.05	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6320	-66.06	20230320	1905	12.60	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
86	20240315	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	0	3	0.00	157166920	73469	39.05	2135	2185	2105	2780	1500	2140	2139.23	0.28	0	5626	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	335	-7.02	2.47	12	0.47	-305.00	868.00	5652	20230320	-62.14	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
87	20240315	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	20	2	0.93	100160775	47095	25.03	2135	2175	2105	2780	1500	2140	2126.78	0.28	0	-828	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	338	-7.08	2.49	12	0.30	-305.00	868.00	5652	20230320	-61.78	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
88	20240315	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	20	2	0.93	77443980	36524	19.41	2135	2175	2105	2780	1500	2140	2120.36	0.28	0	-2179	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	338	-7.08	2.49	12	0.23	-305.00	868.00	5652	20230320	-61.78	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
89	20240315	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-10	5	-0.47	24841490	11699	6.22	2135	2135	2105	2780	1500	2140	2123.39	0.28	0	-2471	2273	2206	2153	2086	2033	2200	2080	78	640	500	1410	5	1	15664510	334	-6.98	2.45	12	0.07	-305.00	868.00	5652	20230320	-62.31	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6320	-66.30	20230320	1905	11.81	20240208	0.00	N	347700	500	78 억		43219	N	N	0	N	00	N
90	20240314	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-5	5	-0.23	398040905	185921	104.72	2140	2220	2100	2785	1505	2145	2140.93	0.42	0	-23487	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	335	-7.02	2.47	12	1.19	-305.00	868.00	5777	20230309	-62.96	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
91	20240314	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	0	3	0.00	376805040	175994	99.13	2140	2220	2100	2785	1505	2145	2141.01	0.42	0	-24192	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	336	-7.03	2.47	12	1.12	-305.00	868.00	5777	20230309	-62.87	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6320	-66.06	20230320	1905	12.60	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
92	20240314	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	10	2	0.47	341338200	159417	89.79	2140	2220	2100	2785	1505	2145	2141.17	0.42	0	-25013	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	338	-7.07	2.48	12	1.02	-305.00	868.00	5777	20230309	-62.70	1905	20240208	13.12	3025	-28.76	20240226	1905	13.12	20240208	6320	-65.90	20230320	1905	13.12	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
93	20240314	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-10	5	-0.47	295486535	138164	77.82	2140	2220	2100	2785	1505	2145	2138.67	0.42	0	-22775	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	334	-7.00	2.46	12	0.88	-305.00	868.00	5777	20230309	-63.04	1905	20240208	12.07	3025	-29.42	20240226	1905	12.07	20240208	6320	-66.22	20230320	1905	12.07	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
94	20240314	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-20	5	-0.93	248305625	115804	65.23	2140	2220	2110	2785	1505	2145	2144.19	0.42	0	-23647	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	333	-6.97	2.45	12	0.74	-305.00	868.00	5777	20230309	-63.22	1905	20240208	11.55	3025	-29.75	20240226	1905	11.55	20240208	6320	-66.38	20230320	1905	11.55	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
95	20240314	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-5	5	-0.23	224982275	104864	59.06	2140	2220	2110	2785	1505	2145	2145.47	0.42	0	-22661	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	335	-7.02	2.47	12	0.67	-305.00	868.00	5777	20230309	-62.96	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
96	20240314	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-5	5	-0.23	146311110	68107	38.36	2140	2220	2110	2785	1505	2145	2148.25	0.42	0	-18344	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	335	-7.02	2.47	12	0.43	-305.00	868.00	5777	20230309	-62.96	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
97	20240314	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	25	2	1.17	55465700	25524	14.38	2140	2220	2140	2785	1505	2145	2173.08	0.42	0	5459	2261	2202	2161	2102	2061	2182	2082	78	640	500	1410	5	1	15664510	340	-7.11	2.50	12	0.16	-305.00	868.00	5777	20230309	-62.44	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6320	-65.66	20230320	1905	13.91	20240208	0.00	N	347700	500	78 억		66199	N	N	0	N	00	N
98	20240313	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-10	5	-0.46	378948910	176397	57.43	2160	2220	2120	2800	1510	2155	2148.27	0.49	0	-11963	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	336	-7.03	2.47	12	1.13	-305.00	868.00	5857	20230308	-63.38	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6320	-66.06	20230320	1905	12.60	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
99	20240313	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	-10	5	-0.46	367132625	170911	55.64	2160	2220	2120	2800	1510	2155	2148.09	0.49	0	-12415	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	336	-7.03	2.47	12	1.09	-305.00	868.00	5857	20230308	-63.38	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6320	-66.06	20230320	1905	12.60	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
100	20240313	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2135	-20	5	-0.93	266180135	123607	40.24	2160	2220	2120	2800	1510	2155	2153.44	0.49	0	-29209	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	334	-7.00	2.46	12	0.79	-305.00	868.00	5857	20230308	-63.55	1905	20240208	12.07	3025	-29.42	20240226	1905	12.07	20240208	6320	-66.22	20230320	1905	12.07	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
101	20240313	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2140	-15	5	-0.70	216835155	100470	32.71	2160	2220	2140	2800	1510	2155	2158.21	0.49	0	-16158	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	335	-7.02	2.47	12	0.64	-305.00	868.00	5857	20230308	-63.46	1905	20240208	12.34	3025	-29.26	20240226	1905	12.34	20240208	6320	-66.14	20230320	1905	12.34	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
102	20240313	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-5	5	-0.23	181351860	83972	27.34	2160	2220	2140	2800	1510	2155	2159.67	0.49	0	-5202	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	337	-7.05	2.48	12	0.54	-305.00	868.00	5857	20230308	-63.29	1905	20240208	12.86	3025	-28.93	20240226	1905	12.86	20240208	6320	-65.98	20230320	1905	12.86	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
103	20240313	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	5	2	0.23	153028195	70908	23.08	2160	2220	2140	2800	1510	2155	2158.12	0.49	0	1480	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	338	-7.08	2.49	12	0.45	-305.00	868.00	5857	20230308	-63.12	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
104	20240313	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	5	2	0.23	113460880	52554	17.11	2160	2220	2140	2800	1510	2155	2158.94	0.49	0	-180	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	338	-7.08	2.49	12	0.34	-305.00	868.00	5857	20230308	-63.12	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
105	20240313	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2150	-5	5	-0.23	39779430	18391	5.99	2160	2220	2145	2800	1510	2155	2162.98	0.49	0	-9578	2355	2255	2170	2070	1985	2305	2120	78	645	500	1420	5	1	15664510	337	-7.05	2.48	12	0.12	-305.00	868.00	5857	20230308	-63.29	1905	20240208	12.86	3025	-28.93	20240226	1905	12.86	20240208	6320	-65.98	20230320	1905	12.86	20240208	0.00	N	347700	500	78 억		76825	N	N	0	N	00	N
106	20240312	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2155	50	2	2.38	665150720	305092	166.99	2125	2270	2085	2735	1475	2105	2180.31	0.42	0	11739	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	338	-7.07	2.48	12	1.95	-305.00	868.00	6054	20230307	-64.40	1905	20240208	13.12	3025	-28.76	20240226	1905	13.12	20240208	6320	-65.90	20230320	1905	13.12	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
107	20240312	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2170	65	2	3.09	639312395	293108	160.43	2125	2270	2085	2735	1475	2105	2181.15	0.42	0	10287	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	340	-7.11	2.50	12	1.87	-305.00	868.00	6054	20230307	-64.16	1905	20240208	13.91	3025	-28.26	20240226	1905	13.91	20240208	6320	-65.66	20230320	1905	13.91	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
108	20240312	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	55	2	2.61	612377605	280651	153.61	2125	2270	2085	2735	1475	2105	2181.99	0.42	0	12273	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	338	-7.08	2.49	12	1.79	-305.00	868.00	6054	20230307	-64.32	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
109	20240312	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	70	2	3.33	591990150	271204	148.44	2125	2270	2085	2735	1475	2105	2182.82	0.42	0	12010	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	341	-7.13	2.51	12	1.73	-305.00	868.00	6054	20230307	-64.07	1905	20240208	14.17	3025	-28.10	20240226	1905	14.17	20240208	6320	-65.59	20230320	1905	14.17	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
110	20240312	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	70	2	3.33	562683435	257654	141.02	2125	2270	2085	2735	1475	2105	2183.87	0.42	0	12451	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	341	-7.13	2.51	12	1.64	-305.00	868.00	6054	20230307	-64.07	1905	20240208	14.17	3025	-28.10	20240226	1905	14.17	20240208	6320	-65.59	20230320	1905	14.17	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
111	20240312	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2240	135	2	6.41	424474145	193921	106.14	2125	2270	2085	2735	1475	2105	2188.90	0.42	0	6666	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	351	-7.34	2.58	12	1.24	-305.00	868.00	6054	20230307	-63.00	1905	20240208	17.59	3025	-25.95	20240226	1905	17.59	20240208	6320	-64.56	20230320	1905	17.59	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
112	20240312	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2160	55	2	2.61	156510840	73075	40.00	2125	2185	2085	2735	1475	2105	2141.78	0.42	0	3362	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	338	-7.08	2.49	12	0.47	-305.00	868.00	6054	20230307	-64.32	1905	20240208	13.39	3025	-28.60	20240226	1905	13.39	20240208	6320	-65.82	20230320	1905	13.39	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
113	20240312	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2120	15	2	0.71	32870755	15453	8.46	2125	2150	2085	2735	1475	2105	2127.14	0.42	0	-7919	2281	2192	2126	2037	1971	2160	2005	78	630	500	1380	5	1	15664510	332	-6.95	2.44	12	0.10	-305.00	868.00	6054	20230307	-64.98	1905	20240208	11.29	3025	-29.92	20240226	1905	11.29	20240208	6320	-66.46	20230320	1905	11.29	20240208	0.00	N	347700	500	78 억		65551	N	N	0	N	00	N
114	20240311	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-5	5	-0.24	385685050	181809	60.73	2120	2215	2060	2740	1480	2110	2121.42	0.63	0	-31473	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	330	-6.90	2.43	12	1.16	-305.00	868.00	6144	20230306	-65.74	1905	20240208	10.50	3025	-30.41	20240226	1905	10.50	20240208	6320	-66.69	20230320	1905	10.50	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
115	20240311	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-10	5	-0.47	366202200	172531	57.63	2120	2215	2060	2740	1480	2110	2122.53	0.63	0	-32621	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	329	-6.89	2.42	12	1.10	-305.00	868.00	6144	20230306	-65.82	1905	20240208	10.24	3025	-30.58	20240226	1905	10.24	20240208	6320	-66.77	20230320	1905	10.24	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
116	20240311	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	-20	5	-0.95	339496230	159792	53.38	2120	2215	2060	2740	1480	2110	2124.61	0.63	0	-30513	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	327	-6.85	2.41	12	1.02	-305.00	868.00	6144	20230306	-65.98	1905	20240208	9.71	3025	-30.91	20240226	1905	9.71	20240208	6320	-66.93	20230320	1905	9.71	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
117	20240311	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-10	5	-0.47	319660180	150315	50.21	2120	2215	2060	2740	1480	2110	2126.60	0.63	0	-31757	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	329	-6.89	2.42	12	0.96	-305.00	868.00	6144	20230306	-65.82	1905	20240208	10.24	3025	-30.58	20240226	1905	10.24	20240208	6320	-66.77	20230320	1905	10.24	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
118	20240311	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2105	-5	5	-0.24	275536305	129313	43.20	2120	2215	2060	2740	1480	2110	2130.77	0.63	0	-31679	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	330	-6.90	2.43	12	0.83	-305.00	868.00	6144	20230306	-65.74	1905	20240208	10.50	3025	-30.41	20240226	1905	10.50	20240208	6320	-66.69	20230320	1905	10.50	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
119	20240311	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	15	2	0.71	226811025	106299	35.51	2120	2215	2060	2740	1480	2110	2133.71	0.63	0	-24491	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	333	-6.97	2.45	12	0.68	-305.00	868.00	6144	20230306	-65.41	1905	20240208	11.55	3025	-29.75	20240226	1905	11.55	20240208	6320	-66.38	20230320	1905	11.55	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
120	20240311	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2145	35	2	1.66	199025180	93290	31.16	2120	2215	2060	2740	1480	2110	2133.40	0.63	0	-25597	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	336	-7.03	2.47	12	0.60	-305.00	868.00	6144	20230306	-65.09	1905	20240208	12.60	3025	-29.09	20240226	1905	12.60	20240208	6320	-66.06	20230320	1905	12.60	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
121	20240311	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	0	3	0.00	41849415	19835	6.63	2120	2150	2080	2740	1480	2110	2109.88	0.63	0	-10909	2236	2172	2091	2027	1946	2132	1987	78	630	500	1390	5	1	15664510	331	-6.92	2.43	12	0.13	-305.00	868.00	6144	20230306	-65.66	1905	20240208	10.76	3025	-30.25	20240226	1905	10.76	20240208	6320	-66.61	20230320	1905	10.76	20240208	0.00	N	347700	500	78 억		99432	N	N	0	N	00	N
122	20240308	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-20	5	-0.94	619237195	297362	41.39	2130	2155	2010	2765	1495	2130	2082.42	0.33	0	49175	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	331	-6.92	2.43	12	1.90	-305.00	868.00	6653	20230303	-68.28	1905	20240208	10.76	3025	-30.25	20240226	1905	10.76	20240208	6550	-67.79	20230308	1905	10.76	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
123	20240308	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-20	5	-0.94	596420970	286554	39.89	2130	2155	2010	2765	1495	2130	2081.36	0.33	0	48842	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	331	-6.92	2.43	12	1.83	-305.00	868.00	6653	20230303	-68.28	1905	20240208	10.76	3025	-30.25	20240226	1905	10.76	20240208	6550	-67.79	20230308	1905	10.76	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
124	20240308	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2085	-45	5	-2.11	509487300	245240	34.14	2130	2155	2010	2765	1495	2130	2077.50	0.33	0	34243	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	327	-6.84	2.40	12	1.57	-305.00	868.00	6653	20230303	-68.66	1905	20240208	9.45	3025	-31.07	20240226	1905	9.45	20240208	6550	-68.17	20230308	1905	9.45	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
125	20240308	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-65	5	-3.05	452798745	217789	30.32	2130	2155	2010	2765	1495	2130	2079.07	0.33	0	25472	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	323	-6.77	2.38	12	1.39	-305.00	868.00	6653	20230303	-68.96	1905	20240208	8.40	3025	-31.74	20240226	1905	8.40	20240208	6550	-68.47	20230308	1905	8.40	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
126	20240308	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-55	5	-2.58	381189005	182738	25.44	2130	2155	2010	2765	1495	2130	2085.99	0.33	0	18300	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	325	-6.80	2.39	12	1.17	-305.00	868.00	6653	20230303	-68.81	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6550	-68.32	20230308	1905	8.92	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
127	20240308	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2075	-55	5	-2.58	307785205	147204	20.49	2130	2155	2010	2765	1495	2130	2090.88	0.33	0	16926	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	325	-6.80	2.39	12	0.94	-305.00	868.00	6653	20230303	-68.81	1905	20240208	8.92	3025	-31.40	20240226	1905	8.92	20240208	6550	-68.32	20230308	1905	8.92	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
128	20240308	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2095	-35	5	-1.64	246379300	117618	16.37	2130	2155	2010	2765	1495	2130	2094.74	0.33	0	17716	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	328	-6.87	2.41	12	0.75	-305.00	868.00	6653	20230303	-68.51	1905	20240208	9.97	3025	-30.74	20240226	1905	9.97	20240208	6550	-68.02	20230308	1905	9.97	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
129	20240308	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2125	-5	5	-0.23	84737800	40589	5.65	2130	2155	2010	2765	1495	2130	2087.70	0.33	0	2805	2493	2311	2198	2016	1903	2255	1960	78	635	500	1400	5	1	15664510	333	-6.97	2.45	12	0.26	-305.00	868.00	6653	20230303	-68.06	1905	20240208	11.55	3025	-29.75	20240226	1905	11.55	20240208	6550	-67.56	20230308	1905	11.55	20240208	0.00	N	347700	500	78 억		51331	N	N	0	N	00	N
130	20240307	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2130	-225	5	-9.55	1581855755	716384	184.84	2380	2380	2085	3060	1650	2355	2208.17	0.57	0	-36592	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	334	-6.98	2.45	12	4.57	-305.00	868.00	6940	20230302	-69.31	1905	20240208	11.81	3025	-29.59	20240226	1905	11.81	20240208	6770	-68.54	20230307	1905	11.81	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
131	20240307	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2100	-255	5	-10.83	1532951745	693311	178.89	2380	2380	2085	3060	1650	2355	2211.03	0.57	0	-33016	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	329	-6.89	2.42	12	4.43	-305.00	868.00	6940	20230302	-69.74	1905	20240208	10.24	3025	-30.58	20240226	1905	10.24	20240208	6770	-68.98	20230307	1905	10.24	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
132	20240307	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2110	-245	5	-10.40	1272679425	569339	146.90	2380	2380	2095	3060	1650	2355	2235.33	0.57	0	-20733	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	331	-6.92	2.43	12	3.63	-305.00	868.00	6940	20230302	-69.60	1905	20240208	10.76	3025	-30.25	20240226	1905	10.76	20240208	6770	-68.83	20230307	1905	10.76	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
133	20240307	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2175	-180	5	-7.64	1030235865	455728	117.59	2380	2380	2160	3060	1650	2355	2260.61	0.57	0	-9058	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	341	-7.13	2.51	12	2.91	-305.00	868.00	6940	20230302	-68.66	1905	20240208	14.17	3025	-28.10	20240226	1905	14.17	20240208	6770	-67.87	20230307	1905	14.17	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
134	20240307	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2185	-170	5	-7.22	899861110	395771	102.12	2380	2380	2185	3060	1650	2355	2273.66	0.57	0	-14023	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	342	-7.16	2.52	12	2.53	-305.00	868.00	6940	20230302	-68.52	1905	20240208	14.70	3025	-27.77	20240226	1905	14.70	20240208	6770	-67.73	20230307	1905	14.70	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
135	20240307	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	-80	5	-3.40	578066260	251395	64.87	2380	2380	2260	3060	1650	2355	2299.40	0.57	0	9365	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	356	-7.46	2.62	12	1.60	-305.00	868.00	6940	20230302	-67.22	1905	20240208	19.42	3025	-24.79	20240226	1905	19.42	20240208	6770	-66.40	20230307	1905	19.42	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
136	20240307	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-95	5	-4.03	342195115	148025	38.19	2380	2380	2260	3060	1650	2355	2311.69	0.57	0	-15537	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	354	-7.41	2.60	12	0.94	-305.00	868.00	6940	20230302	-67.44	1905	20240208	18.64	3025	-25.29	20240226	1905	18.64	20240208	6770	-66.62	20230307	1905	18.64	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
137	20240307	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-5	5	-0.21	55181005	23433	6.05	2380	2380	2340	3060	1650	2355	2354.84	0.57	0	1853	2565	2460	2380	2275	2195	2420	2235	78	705	500	1550	5	1	15664510	368	-7.70	2.71	12	0.15	-305.00	868.00	6940	20230302	-66.14	1905	20240208	23.36	3025	-22.31	20240226	1905	23.36	20240208	6770	-65.29	20230307	1905	23.36	20240208	0.00	N	347700	500	78 억		89413	N	N	0	N	00	N
138	20240306	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	918434855	384096	27.01	2365	2485	2300	3070	1660	2365	2391.41	0.54	0	5049	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	369	-7.72	2.71	12	2.45	-305.00	868.00	6940	20230302	-66.07	1905	20240208	23.62	3025	-22.15	20240226	1905	23.62	20240208	6870	-65.72	20230306	1905	23.62	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
139	20240306	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-25	5	-1.06	891383405	372599	26.20	2365	2485	2300	3070	1660	2365	2392.34	0.54	0	6222	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	367	-7.67	2.70	12	2.38	-305.00	868.00	6940	20230302	-66.28	1905	20240208	22.83	3025	-22.64	20240226	1905	22.83	20240208	6870	-65.94	20230306	1905	22.83	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
140	20240306	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	826757955	345076	24.27	2365	2485	2300	3070	1660	2365	2395.87	0.54	0	11742	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	369	-7.72	2.71	12	2.20	-305.00	868.00	6940	20230302	-66.07	1905	20240208	23.62	3025	-22.15	20240226	1905	23.62	20240208	6870	-65.72	20230306	1905	23.62	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
141	20240306	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	756749230	315345	22.18	2365	2485	2300	3070	1660	2365	2399.75	0.54	0	21856	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	371	-7.77	2.73	12	2.01	-305.00	868.00	6940	20230302	-65.85	1905	20240208	24.41	3025	-21.65	20240226	1905	24.41	20240208	6870	-65.50	20230306	1905	24.41	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
142	20240306	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-10	5	-0.42	690186795	287211	20.20	2365	2485	2300	3070	1660	2365	2403.07	0.54	0	22914	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	369	-7.72	2.71	12	1.83	-305.00	868.00	6940	20230302	-66.07	1905	20240208	23.62	3025	-22.15	20240226	1905	23.62	20240208	6870	-65.72	20230306	1905	23.62	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
143	20240306	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	40	2	1.69	578021240	239862	16.87	2365	2485	2300	3070	1660	2365	2409.81	0.54	0	33698	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	377	-7.89	2.77	12	1.53	-305.00	868.00	6940	20230302	-65.35	1905	20240208	26.25	3025	-20.50	20240226	1905	26.25	20240208	6870	-64.99	20230306	1905	26.25	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
144	20240306	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	55	2	2.33	432198915	179298	12.61	2365	2485	2300	3070	1660	2365	2410.51	0.54	0	30806	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	379	-7.93	2.79	12	1.14	-305.00	868.00	6940	20230302	-65.13	1905	20240208	27.03	3025	-20.00	20240226	1905	27.03	20240208	6870	-64.77	20230306	1905	27.03	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
145	20240306	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	20	2	0.85	82609255	35411	2.49	2365	2390	2300	3070	1660	2365	2332.86	0.54	0	2792	2781	2572	2466	2257	2151	2520	2205	78	705	500	1560	5	1	15664510	374	-7.82	2.75	12	0.23	-305.00	868.00	6940	20230302	-65.63	1905	20240208	25.20	3025	-21.16	20240226	1905	25.20	20240208	6870	-65.28	20230306	1905	25.20	20240208	0.00	N	347700	500	78 억		85157	N	N	0	N	00	N
146	20240305	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	20	2	0.85	3582121190	1418229	172.25	2435	2675	2360	3045	1645	2345	2526.11	0.88	0	-56766	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	370	-7.75	2.72	12	9.05	-305.00	868.00	6940	20230302	-65.92	1905	20240208	24.15	3025	-21.82	20240226	1905	24.15	20240208	6870	-65.57	20230306	1905	24.15	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
147	20240305	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	55	2	2.35	3503205505	1384962	168.21	2435	2675	2380	3045	1645	2345	2529.46	0.88	0	-50091	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	376	-7.87	2.76	12	8.84	-305.00	868.00	6940	20230302	-65.42	1905	20240208	25.98	3025	-20.66	20240226	1905	25.98	20240208	6870	-65.07	20230306	1905	25.98	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
148	20240305	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	50	2	2.13	3439597175	1358343	164.98	2435	2675	2380	3045	1645	2345	2532.20	0.88	0	-41860	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	375	-7.85	2.76	12	8.67	-305.00	868.00	6940	20230302	-65.49	1905	20240208	25.72	3025	-20.83	20240226	1905	25.72	20240208	6870	-65.14	20230306	1905	25.72	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
149	20240305	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	65	2	2.77	3361750285	1325883	161.04	2435	2675	2385	3045	1645	2345	2535.48	0.88	0	-32518	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	378	-7.90	2.78	12	8.46	-305.00	868.00	6940	20230302	-65.27	1905	20240208	26.51	3025	-20.33	20240226	1905	26.51	20240208	6870	-64.92	20230306	1905	26.51	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
150	20240305	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	80	2	3.41	3266716015	1286405	156.24	2435	2675	2385	3045	1645	2345	2539.41	0.88	0	-26414	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	380	-7.95	2.79	12	8.21	-305.00	868.00	6940	20230302	-65.06	1905	20240208	27.30	3025	-19.83	20240226	1905	27.30	20240208	6870	-64.70	20230306	1905	27.30	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
151	20240305	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	55	2	2.35	3195769695	1256916	152.66	2435	2675	2385	3045	1645	2345	2542.55	0.88	0	-16853	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	376	-7.87	2.76	12	8.02	-305.00	868.00	6940	20230302	-65.42	1905	20240208	25.98	3025	-20.66	20240226	1905	25.98	20240208	6870	-65.07	20230306	1905	25.98	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
152	20240305	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	130	2	5.54	2791906160	1090312	132.43	2435	2675	2390	3045	1645	2345	2560.65	0.88	0	-17180	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	388	-8.11	2.85	12	6.96	-305.00	868.00	6940	20230302	-64.34	1905	20240208	29.92	3025	-18.18	20240226	1905	29.92	20240208	6870	-63.97	20230306	1905	29.92	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
153	20240305	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	240	2	10.23	1641135695	631893	76.75	2435	2675	2390	3045	1645	2345	2597.17	0.88	0	12923	2815	2580	2430	2195	2045	2505	2120	78	700	500	1540	5	1	15664510	405	-8.48	2.98	12	4.03	-305.00	868.00	6940	20230302	-62.75	1905	20240208	35.70	3025	-14.55	20240226	1905	35.70	20240208	6870	-62.37	20230306	1905	35.70	20240208	0.00	N	347700	500	78 억		137069	N	N	0	N	00	N
154	20240304	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	0	3	0.00	1909183375	799040	225.29	2490	2665	2280	3045	1645	2345	2389.36	1.30	0	-63414	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	367	-7.69	2.70	12	5.10	-305.00	868.00	6940	20230302	-66.21	1905	20240208	23.10	3025	-22.48	20240226	1905	23.10	20240208	6870	-65.87	20230306	1905	23.10	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
155	20240304	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	30	2	1.28	1883145115	788020	222.19	2490	2665	2280	3045	1645	2345	2389.72	1.30	0	-63503	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	372	-7.79	2.74	12	5.03	-305.00	868.00	6940	20230302	-65.78	1905	20240208	24.67	3025	-21.49	20240226	1905	24.67	20240208	6870	-65.43	20230306	1905	24.67	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
156	20240304	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	60	2	2.56	1817252855	760355	214.39	2490	2665	2280	3045	1645	2345	2390.01	1.30	0	-68818	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	377	-7.89	2.77	12	4.85	-305.00	868.00	6940	20230302	-65.35	1905	20240208	26.25	3025	-20.50	20240226	1905	26.25	20240208	6870	-64.99	20230306	1905	26.25	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
157	20240304	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	0	3	0.00	1606503030	672571	189.63	2490	2665	2280	3045	1645	2345	2388.60	1.30	0	-74319	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	367	-7.69	2.70	12	4.29	-305.00	868.00	6940	20230302	-66.21	1905	20240208	23.10	3025	-22.48	20240226	1905	23.10	20240208	6870	-65.87	20230306	1905	23.10	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
158	20240304	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	5	2	0.21	1557466035	651733	183.76	2490	2665	2280	3045	1645	2345	2389.73	1.30	0	-74946	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	368	-7.70	2.71	12	4.16	-305.00	868.00	6940	20230302	-66.14	1905	20240208	23.36	3025	-22.31	20240226	1905	23.36	20240208	6870	-65.79	20230306	1905	23.36	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
159	20240304	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-10	5	-0.43	1491662520	623695	175.85	2490	2665	2280	3045	1645	2345	2391.65	1.30	0	-75550	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	366	-7.66	2.69	12	3.98	-305.00	868.00	6940	20230302	-66.35	1905	20240208	22.57	3025	-22.81	20240226	1905	22.57	20240208	6870	-66.01	20230306	1905	22.57	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
160	20240304	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	5	2	0.21	1158340795	479870	135.30	2490	2665	2300	3045	1645	2345	2413.86	1.30	0	-70665	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	368	-7.70	2.71	12	3.06	-305.00	868.00	6940	20230302	-66.14	1905	20240208	23.36	3025	-22.31	20240226	1905	23.36	20240208	6870	-65.79	20230306	1905	23.36	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N
161	20240304	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	35	2	1.49	539806630	218210	61.53	2490	2665	2360	3045	1645	2345	2473.79	1.30	0	-33412	2501	2422	2376	2297	2251	2400	2275	78	700	500	1540	5	1	15664510	373	-7.80	2.74	12	1.39	-305.00	868.00	6940	20230302	-65.71	1905	20240208	24.93	3025	-21.32	20240226	1905	24.93	20240208	6870	-65.36	20230306	1905	24.93	20240208	0.00	N	347700	500	78 억		203239	N	N	0	N	00	N