KissMeData/184230/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	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-12	5	-1.66	197075541	282438	520.27	711	728	675	941	507	724	697.70	0.84	0	18007	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	426	-44.50	0.78	12	0.47	-16.00	912.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
3	20240329	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-22	5	-3.04	181435565	260166	479.24	711	728	675	941	507	724	697.38	0.84	0	20231	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	421	-43.88	0.77	12	0.43	-16.00	912.00	1067	20230403	-34.21	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1121	-37.38	20230403	642	9.35	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
4	20240329	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-4	5	-0.55	20286163	28272	52.08	711	728	711	941	507	724	717.54	0.84	0	-3814	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	431	-45.00	0.79	12	0.05	-16.00	912.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
5	20240329	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-9	5	-1.24	16268778	22659	41.74	711	728	711	941	507	724	717.98	0.84	0	-3175	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	428	-44.69	0.78	12	0.04	-16.00	912.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
6	20240329	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-4	5	-0.55	12582694	17509	32.25	711	728	711	941	507	724	718.64	0.84	0	-2564	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	431	-45.00	0.79	12	0.03	-16.00	912.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
7	20240329	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-3	5	-0.41	6051016	8421	15.51	711	728	711	941	507	724	718.56	0.84	0	-2400	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	432	-45.06	0.79	12	0.01	-16.00	912.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
8	20240329	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-6	5	-0.83	2923280	4096	7.55	711	721	711	941	507	724	713.69	0.84	0	-1359	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	430	-44.88	0.79	12	0.01	-16.00	912.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
9	20240329	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-6	5	-0.83	1922012	2697	4.97	711	721	711	941	507	724	712.65	0.84	0	-835	732	727	721	716	710	729	718	60	217	100	520	1	1	59901509	430	-44.88	0.79	12	0.00	-16.00	912.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.19	N	184230	100	59 억		503708	N	N	0	N	00	N
10	20240328	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	0	3	0.00	39015120	54287	90.12	724	726	715	941	507	724	718.68	0.85	0	-3281	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	434	-45.25	0.79	12	0.09	-16.00	912.00	1067	20230403	-32.15	611	20231024	18.49	886	-18.28	20240313	669	8.22	20240307	1121	-35.41	20230403	642	12.77	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
11	20240328	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-4	5	-0.55	37198323	51767	85.94	724	726	715	941	507	724	718.57	0.85	0	-2928	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	431	-45.00	0.79	12	0.09	-16.00	912.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
12	20240328	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-7	5	-0.97	32705638	45515	75.56	724	726	715	941	507	724	718.57	0.85	0	-2926	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	429	-44.81	0.79	12	0.08	-16.00	912.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
13	20240328	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-7	5	-0.97	28043109	39019	64.77	724	726	715	941	507	724	718.70	0.85	0	-2926	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	429	-44.81	0.79	12	0.07	-16.00	912.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
14	20240328	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-5	5	-0.69	24636719	34268	56.89	724	726	715	941	507	724	718.94	0.85	0	-2926	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	431	-44.94	0.79	12	0.06	-16.00	912.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
15	20240328	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-4	5	-0.55	15129949	21035	34.92	724	726	716	941	507	724	719.27	0.85	0	-2616	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	431	-45.00	0.79	12	0.04	-16.00	912.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
16	20240328	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-6	5	-0.83	13133279	18251	30.30	724	726	716	941	507	724	719.59	0.85	0	-2614	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	430	-44.88	0.79	12	0.03	-16.00	912.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
17	20240328	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	2	2	0.28	3081249	4253	7.06	724	726	724	941	507	724	724.49	0.85	0	-1952	734	729	721	716	708	725	712	60	217	100	520	1	1	59901509	435	-45.38	0.80	12	0.01	-16.00	912.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.18	N	184230	100	59 억		506931	N	N	0	N	00	N
18	20240327	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	-2	5	-0.28	43323324	60239	55.69	726	726	713	943	509	726	718.79	0.86	0	-6980	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	434	8.23	0.79	12	0.10	88.00	916.00	1067	20230403	-32.15	611	20231024	18.49	886	-18.28	20240313	669	8.22	20240307	1121	-35.41	20230403	642	12.77	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
19	20240327	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-11	5	-1.52	33444104	46550	43.04	726	726	713	943	509	726	718.46	0.86	0	-5868	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	428	8.12	0.78	12	0.08	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
20	20240327	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-10	5	-1.38	29620452	41210	38.10	726	726	713	943	509	726	718.77	0.86	0	-5868	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	429	8.14	0.78	12	0.07	88.00	916.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1121	-36.13	20230403	642	11.53	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
21	20240327	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-9	5	-1.24	25703988	35744	33.05	726	726	713	943	509	726	719.11	0.86	0	-4650	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	429	8.15	0.78	12	0.06	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
22	20240327	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-7	5	-0.96	21114726	29357	27.14	726	726	713	943	509	726	719.24	0.86	0	-4291	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	431	8.17	0.78	12	0.05	88.00	916.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
23	20240327	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-9	5	-1.24	16267934	22602	20.90	726	726	713	943	509	726	719.76	0.86	0	-3766	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	429	8.15	0.78	12	0.04	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
24	20240327	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-8	5	-1.10	13820189	19199	17.75	726	726	713	943	509	726	719.84	0.86	0	-1751	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	430	8.16	0.78	12	0.03	88.00	916.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
25	20240327	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	0	3	0.00	3490789	4812	4.45	726	726	721	943	509	726	725.43	0.86	0	-531	740	732	721	713	702	737	718	60	217	100	520	1	1	59901509	435	8.25	0.79	12	0.01	88.00	916.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.19	N	184230	100	59 억		513911	N	N	0	N	00	N
26	20240326	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	12	2	1.68	76689519	106734	234.58	714	729	710	928	500	714	718.29	0.85	0	6544	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	435	8.25	0.79	12	0.18	88.00	916.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
27	20240326	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	59626613	83142	182.73	714	729	710	928	500	714	717.17	0.85	0	6706	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	432	8.19	0.79	12	0.14	88.00	916.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
28	20240326	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	49562551	69175	152.03	714	729	710	928	500	714	716.48	0.85	0	4550	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	432	8.19	0.79	12	0.12	88.00	916.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
29	20240326	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	0	3	0.00	38278774	53441	117.45	714	729	710	928	500	714	716.28	0.85	0	-136	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	428	8.11	0.78	12	0.09	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
30	20240326	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	0	3	0.00	34439335	48066	105.64	714	729	710	928	500	714	716.50	0.85	0	-468	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	428	8.11	0.78	12	0.08	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
31	20240326	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	2	2	0.28	16008475	22422	49.28	714	719	710	928	500	714	713.96	0.85	0	-599	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	429	8.14	0.78	12	0.04	88.00	916.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1121	-36.13	20230403	642	11.53	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
32	20240326	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	0	3	0.00	9188128	12856	28.25	714	719	710	928	500	714	714.70	0.85	0	-599	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	428	8.11	0.78	12	0.02	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
33	20240326	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-2	5	-0.28	1602348	2251	4.95	714	714	710	928	500	714	711.84	0.85	0	-554	724	718	714	708	704	717	707	60	214	100	510	1	1	59901509	426	8.09	0.78	12	0.00	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.19	N	184230	100	59 억		507041	N	N	0	N	00	N
34	20240325	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-4	5	-0.56	31736475	44493	54.01	718	720	710	933	503	718	713.29	0.85	0	-694	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	428	8.11	0.78	12	0.07	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
35	20240325	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-1	5	-0.14	30932491	43367	52.65	718	720	710	933	503	718	713.27	0.85	0	-694	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	429	8.15	0.78	12	0.07	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
36	20240325	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-5	5	-0.70	28939647	40583	49.27	718	720	710	933	503	718	713.10	0.85	0	-694	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	427	8.10	0.78	12	0.07	88.00	916.00	1067	20230403	-33.18	611	20231024	16.69	886	-19.53	20240313	669	6.58	20240307	1121	-36.40	20230403	642	11.06	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
37	20240325	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-5	5	-0.70	23865307	33475	40.64	718	720	710	933	503	718	712.93	0.85	0	-1425	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	427	8.10	0.78	12	0.06	88.00	916.00	1067	20230403	-33.18	611	20231024	16.69	886	-19.53	20240313	669	6.58	20240307	1121	-36.40	20230403	642	11.06	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
38	20240325	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-4	5	-0.56	22990024	32248	39.15	718	720	710	933	503	718	712.91	0.85	0	-1425	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	428	8.11	0.78	12	0.05	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
39	20240325	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-4	5	-0.56	22563502	31650	38.42	718	720	710	933	503	718	712.91	0.85	0	-1425	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	428	8.11	0.78	12	0.05	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
40	20240325	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-4	5	-0.56	18146438	25449	30.89	718	720	710	933	503	718	713.05	0.85	0	-1395	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	428	8.11	0.78	12	0.04	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
41	20240325	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-3	5	-0.42	3852447	5357	6.50	718	720	715	933	503	718	719.14	0.85	0	-3806	734	726	719	711	704	722	707	60	215	100	510	1	1	59901509	428	8.12	0.78	12	0.01	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.19	N	184230	100	59 억		507735	N	N	0	N	00	N
42	20240322	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-3	5	-0.42	52825420	73789	27.50	724	727	712	937	505	721	715.90	0.85	0	-1507	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	430	8.16	0.78	12	0.12	88.00	916.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
43	20240322	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-4	5	-0.55	51304672	71670	26.71	724	727	712	937	505	721	715.85	0.85	0	-1378	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	429	8.15	0.78	12	0.12	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
44	20240322	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-2	5	-0.28	46445668	64873	24.18	724	727	712	937	505	721	715.95	0.85	0	279	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	431	8.17	0.78	12	0.11	88.00	916.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
45	20240322	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-3	5	-0.42	44842473	62638	23.35	724	727	712	937	505	721	715.90	0.85	0	703	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	430	8.16	0.78	12	0.10	88.00	916.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
46	20240322	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-4	5	-0.55	43245274	60417	22.52	724	727	712	937	505	721	715.78	0.85	0	1045	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	429	8.15	0.78	12	0.10	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
47	20240322	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-4	5	-0.55	41325723	57733	21.52	724	727	712	937	505	721	715.81	0.85	0	1443	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	429	8.15	0.78	12	0.10	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
48	20240322	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-3	5	-0.42	34904012	48771	18.18	724	727	712	937	505	721	715.67	0.85	0	4352	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	430	8.16	0.78	12	0.08	88.00	916.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
49	20240322	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	0	3	0.00	20589949	28752	10.72	724	727	712	937	505	721	716.12	0.85	0	5114	762	741	726	705	690	752	716	60	216	100	510	1	1	59901509	432	8.19	0.79	12	0.05	88.00	916.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.21	N	184230	100	59 억		509242	N	N	0	N	00	N
50	20240321	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	193322223	267393	41.09	715	747	711	928	500	714	722.99	0.84	0	4542	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	432	8.19	0.79	12	0.45	88.00	916.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
51	20240321	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	8	2	1.12	187724818	259593	39.89	715	747	711	928	500	714	723.15	0.84	0	5942	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	432	8.20	0.79	12	0.43	88.00	916.00	1067	20230403	-32.33	611	20231024	18.17	886	-18.51	20240313	669	7.92	20240307	1121	-35.59	20230403	642	12.46	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
52	20240321	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	5	2	0.70	171937140	237671	36.52	715	747	711	928	500	714	723.42	0.84	0	7266	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	431	8.17	0.78	12	0.40	88.00	916.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
53	20240321	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	11	2	1.54	161627035	223315	34.32	715	747	711	928	500	714	723.76	0.84	0	5532	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	434	8.24	0.79	12	0.37	88.00	916.00	1067	20230403	-32.05	611	20231024	18.66	886	-18.17	20240313	669	8.37	20240307	1121	-35.33	20230403	642	12.93	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
54	20240321	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	3	2	0.42	144955945	200205	30.77	715	747	711	928	500	714	724.04	0.84	0	2865	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	429	8.15	0.78	12	0.33	88.00	916.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
55	20240321	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	7	2	0.98	45634012	63758	9.80	715	722	711	928	500	714	715.74	0.84	0	-10553	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	432	8.19	0.79	12	0.11	88.00	916.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1121	-35.68	20230403	642	12.31	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
56	20240321	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	1	2	0.14	18745161	26219	4.03	715	722	711	928	500	714	714.95	0.84	0	2055	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	428	8.12	0.78	12	0.04	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
57	20240321	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-2	5	-0.28	4444102	6239	0.96	715	716	711	928	500	714	712.31	0.84	0	-655	789	751	725	687	661	770	706	60	214	100	510	1	1	59901509	426	8.09	0.78	12	0.01	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.22	N	184230	100	59 억		504850	N	N	0	N	00	N
58	20240320	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	14	2	2.00	476208037	650141	298.59	700	763	699	910	490	700	732.53	0.72	0	73318	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	428	8.11	0.78	12	1.09	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
59	20240320	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	13	2	1.86	460990967	628788	288.78	700	763	699	910	490	700	733.14	0.72	0	73442	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	427	8.10	0.78	12	1.05	88.00	916.00	1067	20230403	-33.18	611	20231024	16.69	886	-19.53	20240313	669	6.58	20240307	1121	-36.40	20230403	642	11.06	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
60	20240320	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	20	2	2.86	445844483	607608	279.05	700	763	699	910	490	700	733.77	0.72	0	72008	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	431	8.18	0.79	12	1.01	88.00	916.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
61	20240320	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	20	2	2.86	436450884	594542	273.05	700	763	699	910	490	700	734.10	0.72	0	75245	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	431	8.18	0.79	12	0.99	88.00	916.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
62	20240320	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	26	2	3.71	412108898	560715	257.52	700	763	699	910	490	700	734.97	0.72	0	80435	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	435	8.25	0.79	12	0.94	88.00	916.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
63	20240320	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	31	2	4.43	364941914	495840	227.72	700	763	699	910	490	700	736.01	0.72	0	86460	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	438	8.31	0.80	12	0.83	88.00	916.00	1067	20230403	-31.49	611	20231024	19.64	886	-17.49	20240313	669	9.27	20240307	1121	-34.79	20230403	642	13.86	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
64	20240320	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	3	2	0.43	12827513	18155	8.34	700	713	699	910	490	700	706.56	0.72	0	-345	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	421	7.99	0.77	12	0.03	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1121	-37.29	20230403	642	9.50	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
65	20240320	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	12	2	1.71	3223926	4534	2.08	700	713	700	910	490	700	711.06	0.72	0	-1175	716	708	698	690	680	709	691	60	210	100	500	1	1	59901509	426	8.09	0.78	12	0.01	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.22	N	184230	100	59 억		431532	N	N	0	N	00	N
66	20240319	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	150999155	217538	669.33	700	706	688	910	490	700	694.13	0.74	0	-13074	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.36	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
67	20240319	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	148662416	214185	659.01	700	706	688	910	490	700	694.08	0.74	0	-13752	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.36	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
68	20240319	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	689	-11	5	-1.57	125763153	181259	557.70	700	702	688	910	490	700	693.83	0.74	0	-904	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	413	7.83	0.75	12	0.30	88.00	916.00	1067	20230403	-35.43	611	20231024	12.77	886	-22.23	20240313	669	2.99	20240307	1121	-38.54	20230403	642	7.32	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
69	20240319	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-9	5	-1.29	114404787	164803	507.07	700	702	688	910	490	700	694.19	0.74	0	6604	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	414	7.85	0.75	12	0.28	88.00	916.00	1067	20230403	-35.24	611	20231024	13.09	886	-22.01	20240313	669	3.29	20240307	1121	-38.36	20230403	642	7.63	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
70	20240319	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-5	5	-0.71	96335018	138738	426.87	700	702	688	910	490	700	694.37	0.74	0	9727	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	416	7.90	0.76	12	0.23	88.00	916.00	1067	20230403	-34.86	611	20231024	13.75	886	-21.56	20240313	669	3.89	20240307	1121	-38.00	20230403	642	8.26	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
71	20240319	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-7	5	-1.00	91743162	132129	406.54	700	702	688	910	490	700	694.35	0.74	0	10492	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	415	7.88	0.76	12	0.22	88.00	916.00	1067	20230403	-35.05	611	20231024	13.42	886	-21.78	20240313	669	3.59	20240307	1121	-38.18	20230403	642	7.94	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
72	20240319	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	39422465	56531	173.94	700	702	692	910	490	700	697.36	0.74	0	-1259	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.09	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
73	20240319	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	12980895	18545	57.06	700	700	698	910	490	700	699.97	0.74	0	-156	717	708	700	691	683	713	696	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.03	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.21	N	184230	100	59 억		444576	N	N	0	N	00	N
74	20240318	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	5	2	0.72	22581375	32380	11.66	695	709	692	903	487	695	697.38	0.74	0	-113	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.95	0.76	12	0.05	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
75	20240318	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	5	2	0.72	19940983	28604	10.30	695	709	692	903	487	695	697.14	0.74	0	-58	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.95	0.76	12	0.05	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
76	20240318	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	4	2	0.58	18313645	26278	9.46	695	709	692	903	487	695	696.92	0.74	0	-48	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.94	0.76	12	0.04	88.00	916.00	1067	20230403	-34.49	611	20231024	14.40	886	-21.11	20240313	669	4.48	20240307	1121	-37.64	20230403	642	8.88	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
77	20240318	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	5	2	0.72	15521986	22282	8.02	695	709	692	903	487	695	696.62	0.74	0	219	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.95	0.76	12	0.04	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
78	20240318	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	3	2	0.43	14497468	20814	7.50	695	709	692	903	487	695	696.52	0.74	0	366	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	418	7.93	0.76	12	0.03	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	886	-21.22	20240313	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
79	20240318	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	4	2	0.58	14092981	20236	7.29	695	709	692	903	487	695	696.43	0.74	0	428	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.94	0.76	12	0.03	88.00	916.00	1067	20230403	-34.49	611	20231024	14.40	886	-21.11	20240313	669	4.48	20240307	1121	-37.64	20230403	642	8.88	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
80	20240318	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	5	2	0.72	11524354	16555	5.96	695	709	692	903	487	695	696.13	0.74	0	842	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	419	7.95	0.76	12	0.03	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
81	20240318	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	14	2	2.01	6322585	9103	3.28	695	709	692	903	487	695	694.56	0.74	0	376	725	709	699	683	673	705	679	60	208	100	500	1	1	59901509	425	8.06	0.77	12	0.02	88.00	916.00	1067	20230403	-33.55	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1121	-36.75	20230403	642	10.44	20231024	0.19	N	184230	100	59 억		444289	N	N	0	N	00	N
82	20240315	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-14	5	-1.97	193366378	277625	40.81	709	715	689	921	497	709	696.50	0.73	0	7699	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	416	7.90	0.76	12	0.46	88.00	916.00	1067	20230403	-34.86	611	20231024	13.75	886	-21.56	20240313	669	3.89	20240307	1121	-38.00	20230403	642	8.26	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
83	20240315	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-16	5	-2.26	185827319	266759	39.21	709	715	689	921	497	709	696.61	0.73	0	8680	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	415	7.88	0.76	12	0.45	88.00	916.00	1067	20230403	-35.05	611	20231024	13.42	886	-21.78	20240313	669	3.59	20240307	1121	-38.18	20230403	642	7.94	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
84	20240315	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-16	5	-2.26	176417054	253227	37.22	709	715	689	921	497	709	696.68	0.73	0	10394	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	415	7.88	0.76	12	0.42	88.00	916.00	1067	20230403	-35.05	611	20231024	13.42	886	-21.78	20240313	669	3.59	20240307	1121	-38.18	20230403	642	7.94	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
85	20240315	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-9	5	-1.27	142928217	204902	30.12	709	715	689	921	497	709	697.54	0.73	0	10661	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	419	7.95	0.76	12	0.34	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
86	20240315	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	-10	5	-1.41	137058857	196497	28.88	709	715	689	921	497	709	697.51	0.73	0	12113	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	419	7.94	0.76	12	0.33	88.00	916.00	1067	20230403	-34.49	611	20231024	14.40	886	-21.11	20240313	669	4.48	20240307	1121	-37.64	20230403	642	8.88	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
87	20240315	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-12	5	-1.69	130359889	186931	27.48	709	715	689	921	497	709	697.37	0.73	0	12407	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	418	7.92	0.76	12	0.31	88.00	916.00	1067	20230403	-34.68	611	20231024	14.08	886	-21.33	20240313	669	4.19	20240307	1121	-37.82	20230403	642	8.57	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
88	20240315	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-16	5	-2.26	79944340	114771	16.87	709	715	689	921	497	709	696.56	0.73	0	8554	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	415	7.88	0.76	12	0.19	88.00	916.00	1067	20230403	-35.05	611	20231024	13.42	886	-21.78	20240313	669	3.59	20240307	1121	-38.18	20230403	642	7.94	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
89	20240315	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-3	5	-0.42	12728927	17964	2.64	709	715	706	921	497	709	708.58	0.73	0	-753	749	728	718	697	687	724	693	60	212	100	510	1	1	59901509	423	8.02	0.77	12	0.03	88.00	916.00	1067	20230403	-33.83	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1121	-37.02	20230403	642	9.97	20231024	0.17	N	184230	100	59 억		436590	N	N	0	N	00	N
90	20240314	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	-17	5	-2.34	479840037	669176	12.78	726	739	708	943	509	726	717.00	0.77	0	-23070	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	425	8.06	0.77	12	1.12	88.00	916.00	1067	20230403	-33.55	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1121	-36.75	20230403	642	10.44	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
91	20240314	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-12	5	-1.65	468276470	652900	12.46	726	739	708	943	509	726	717.14	0.77	0	-23062	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	428	8.11	0.78	12	1.09	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
92	20240314	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-12	5	-1.65	460862729	642503	12.27	726	739	708	943	509	726	717.21	0.77	0	-23320	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	428	8.11	0.78	12	1.07	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1121	-36.31	20230403	642	11.21	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
93	20240314	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	-16	5	-2.20	449724622	626868	11.97	726	739	708	943	509	726	717.33	0.77	0	-23539	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	425	8.07	0.78	12	1.05	88.00	916.00	1067	20230403	-33.46	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1121	-36.66	20230403	642	10.59	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
94	20240314	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-14	5	-1.93	415368086	578512	11.04	726	739	708	943	509	726	717.91	0.77	0	-23074	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	426	8.09	0.78	12	0.97	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
95	20240314	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-11	5	-1.52	396577459	552178	10.54	726	739	708	943	509	726	718.12	0.77	0	-22694	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	428	8.12	0.78	12	0.92	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
96	20240314	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-7	5	-0.96	285098538	396838	7.58	726	739	708	943	509	726	718.31	0.77	0	-4937	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	431	8.17	0.78	12	0.66	88.00	916.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
97	20240314	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-10	5	-1.38	106656585	148843	2.84	726	726	710	943	509	726	716.16	0.77	0	16521	963	844	767	648	571	904	708	60	217	100	520	1	1	59901509	429	8.14	0.78	12	0.25	88.00	916.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1121	-36.13	20230403	642	11.53	20231024	0.16	N	184230	100	59 억		458980	N	N	0	N	00	N
98	20240313	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	23	2	3.27	4160220804	5220194	18296.57	700	886	690	913	493	703	797.04	0.92	0	-90352	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	435	8.25	0.79	12	8.71	88.00	916.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
99	20240313	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	9	2	1.28	4063028378	5085837	17825.65	700	886	690	913	493	703	798.89	0.92	0	-91354	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	426	8.09	0.78	12	8.49	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1121	-36.49	20230403	642	10.90	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
100	20240313	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	817	114	2	16.22	1829714863	2211490	7751.18	700	886	690	913	493	703	827.37	0.92	0	-91534	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	489	9.28	0.89	12	3.69	88.00	916.00	1067	20230403	-23.43	611	20231024	33.72	886	-7.79	20240313	669	22.12	20240307	1121	-27.12	20230403	642	27.26	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
101	20240313	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-8	5	-1.14	18436982	26500	92.88	700	705	690	913	493	703	695.74	0.92	0	-6634	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	416	7.90	0.76	12	0.04	88.00	916.00	1067	20230403	-34.86	611	20231024	13.75	853	-18.52	20240111	669	3.89	20240307	1121	-38.00	20230403	642	8.26	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
102	20240313	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-10	5	-1.42	10781709	15497	54.32	700	702	690	913	493	703	695.73	0.92	0	-5260	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	415	7.88	0.76	12	0.03	88.00	916.00	1067	20230403	-35.05	611	20231024	13.42	853	-18.76	20240111	669	3.59	20240307	1121	-38.18	20230403	642	7.94	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
103	20240313	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-3	5	-0.43	7826400	11244	39.41	700	702	690	913	493	703	696.05	0.92	0	-3573	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.02	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
104	20240313	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-6	5	-0.85	2904665	4174	14.63	700	702	690	913	493	703	695.89	0.92	0	-2654	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	418	7.92	0.76	12	0.01	88.00	916.00	1067	20230403	-34.68	611	20231024	14.08	853	-18.29	20240111	669	4.19	20240307	1121	-37.82	20230403	642	8.57	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
105	20240313	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-13	5	-1.85	212721	306	1.07	700	702	690	913	493	703	695.17	0.92	0	-140	715	708	700	693	685	712	697	60	210	100	500	1	1	59901509	413	7.84	0.75	12	0.00	88.00	916.00	1067	20230403	-35.33	611	20231024	12.93	853	-19.11	20240111	669	3.14	20240307	1121	-38.45	20230403	642	7.48	20231024	0.18	N	184230	100	59 억		549332	N	N	0	N	00	N
106	20240312	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	3	2	0.43	19944535	28521	46.32	702	707	692	910	490	700	699.29	0.93	0	-9304	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	421	7.99	0.77	12	0.05	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	853	-17.58	20240111	669	5.08	20240307	1121	-37.29	20230403	642	9.50	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
107	20240312	150820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-2	5	-0.29	16745768	23950	38.90	702	707	692	910	490	700	699.20	0.93	0	-8834	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	418	7.93	0.76	12	0.04	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
108	20240312	140812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	13948058	19939	32.38	702	707	692	910	490	700	699.54	0.93	0	-8834	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.03	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
109	20240312	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	0	3	0.00	12984858	18563	30.15	702	707	692	910	490	700	699.50	0.93	0	-7676	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	419	7.95	0.76	12	0.03	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
110	20240312	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-3	5	-0.43	12971561	18544	30.12	702	707	692	910	490	700	699.50	0.93	0	-7664	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	418	7.92	0.76	12	0.03	88.00	916.00	1067	20230403	-34.68	611	20231024	14.08	853	-18.29	20240111	669	4.19	20240307	1121	-37.82	20230403	642	8.57	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
111	20240312	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	-1	5	-0.14	10970745	15681	25.47	702	707	692	910	490	700	699.62	0.93	0	-6621	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	419	7.94	0.76	12	0.03	88.00	916.00	1067	20230403	-34.49	611	20231024	14.40	853	-18.05	20240111	669	4.48	20240307	1121	-37.64	20230403	642	8.88	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
112	20240312	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	6	2	0.86	8387607	12005	19.50	702	707	692	910	490	700	698.68	0.93	0	-6011	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	423	8.02	0.77	12	0.02	88.00	916.00	1067	20230403	-33.83	611	20231024	15.55	853	-17.23	20240111	669	5.53	20240307	1121	-37.02	20230403	642	9.97	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
113	20240312	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-2	5	-0.29	2811194	4012	6.52	702	707	697	910	490	700	700.70	0.93	0	-3737	723	711	701	689	679	706	684	60	210	100	500	1	1	59901509	418	7.93	0.76	12	0.01	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		558622	N	N	0	N	00	N
114	20240311	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-5	5	-0.71	43049980	61572	89.12	705	713	691	916	494	705	699.18	0.94	0	-4157	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	419	7.95	0.76	12	0.10	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
115	20240311	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-7	5	-0.99	42069000	60169	87.09	705	713	691	916	494	705	699.18	0.94	0	-4165	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	418	7.93	0.76	12	0.10	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
116	20240311	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-7	5	-0.99	40437968	57833	83.71	705	713	691	916	494	705	699.22	0.94	0	-3765	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	418	7.93	0.76	12	0.10	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
117	20240311	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-5	5	-0.71	38338108	54831	79.36	705	713	691	916	494	705	699.20	0.94	0	-3099	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	419	7.95	0.76	12	0.09	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
118	20240311	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-5	5	-0.71	37725107	53955	78.09	705	713	691	916	494	705	699.20	0.94	0	-3099	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	419	7.95	0.76	12	0.09	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	669	4.63	20240307	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
119	20240311	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-8	5	-1.13	34411922	49205	71.22	705	713	691	916	494	705	699.36	0.94	0	-2918	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	418	7.92	0.76	12	0.08	88.00	916.00	1067	20230403	-34.68	611	20231024	14.08	853	-18.29	20240111	669	4.19	20240307	1121	-37.82	20230403	642	8.57	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
120	20240311	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-2	5	-0.28	24482283	35041	50.72	705	713	691	916	494	705	698.68	0.94	0	-2912	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	421	7.99	0.77	12	0.06	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	853	-17.58	20240111	669	5.08	20240307	1121	-37.29	20230403	642	9.50	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
121	20240311	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-7	5	-0.99	1350181	1924	2.78	705	705	698	916	494	705	701.76	0.94	0	-1820	722	713	696	687	670	718	692	60	211	100	500	1	1	59901509	418	7.93	0.76	12	0.00	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	669	4.33	20240307	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		562749	N	N	0	N	00	N
122	20240308	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	20	2	2.92	47238214	69077	52.93	683	705	679	890	480	685	683.67	0.92	0	8008	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	422	8.01	0.77	12	0.12	88.00	916.00	1067	20230403	-33.93	611	20231024	15.38	853	-17.35	20240111	669	5.38	20240307	1121	-37.11	20230403	642	9.81	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
123	20240308	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	1	2	0.15	41463839	60794	46.59	683	686	679	890	480	685	682.04	0.92	0	8011	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	411	7.80	0.75	12	0.10	88.00	916.00	1067	20230403	-35.71	611	20231024	12.27	853	-19.58	20240111	669	2.54	20240307	1121	-38.80	20230403	642	6.85	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
124	20240308	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	680	-5	5	-0.73	35695448	52371	40.13	683	685	679	890	480	685	681.59	0.92	0	8975	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	407	7.73	0.74	12	0.09	88.00	916.00	1067	20230403	-36.27	611	20231024	11.29	853	-20.28	20240111	669	1.64	20240307	1121	-39.34	20230403	642	5.92	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
125	20240308	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	680	-5	5	-0.73	30401998	44588	34.17	683	685	680	890	480	685	681.84	0.92	0	8975	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	407	7.73	0.74	12	0.07	88.00	916.00	1067	20230403	-36.27	611	20231024	11.29	853	-20.28	20240111	669	1.64	20240307	1121	-39.34	20230403	642	5.92	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
126	20240308	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	681	-4	5	-0.58	27765252	40714	31.20	683	685	680	890	480	685	681.96	0.92	0	8975	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	408	7.74	0.74	12	0.07	88.00	916.00	1067	20230403	-36.18	611	20231024	11.46	853	-20.16	20240111	669	1.79	20240307	1121	-39.25	20230403	642	6.07	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
127	20240308	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	-3	5	-0.44	19677832	28836	22.10	683	685	680	890	480	685	682.41	0.92	0	2960	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	409	7.75	0.74	12	0.05	88.00	916.00	1067	20230403	-36.08	611	20231024	11.62	853	-20.05	20240111	669	1.94	20240307	1121	-39.16	20230403	642	6.23	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
128	20240308	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	680	-5	5	-0.73	13470763	19721	15.11	683	685	680	890	480	685	683.07	0.92	0	-1702	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	407	7.73	0.74	12	0.03	88.00	916.00	1067	20230403	-36.27	611	20231024	11.29	853	-20.28	20240111	669	1.64	20240307	1121	-39.34	20230403	642	5.92	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
129	20240308	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	684	-1	5	-0.15	3875978	5674	4.35	683	684	681	890	480	685	683.11	0.92	0	-1614	710	697	683	670	656	690	663	60	205	100	490	1	1	59901509	410	7.77	0.75	12	0.01	88.00	916.00	1067	20230403	-35.90	611	20231024	11.95	853	-19.81	20240111	669	2.24	20240307	1121	-38.98	20230403	642	6.54	20231024	0.17	N	184230	100	59 억		553774	N	N	0	N	00	N
130	20240307	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	685	-11	5	-1.58	88734819	130501	134.15	696	696	669	904	488	696	679.96	0.93	0	-2024	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	410	7.78	0.75	12	0.22	88.00	916.00	1067	20230403	-35.80	611	20231024	12.11	853	-19.70	20240111	669	2.39	20240307	1121	-38.89	20230403	642	6.70	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
131	20240307	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	-13	5	-1.87	88173232	129680	133.31	696	696	669	904	488	696	679.93	0.93	0	-2046	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	409	7.76	0.75	12	0.22	88.00	916.00	1067	20230403	-35.99	611	20231024	11.78	853	-19.93	20240111	669	2.09	20240307	1121	-39.07	20230403	642	6.39	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
132	20240307	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	-10	5	-1.44	86694636	127520	131.09	696	696	669	904	488	696	679.85	0.93	0	-1476	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	411	7.80	0.75	12	0.21	88.00	916.00	1067	20230403	-35.71	611	20231024	12.27	853	-19.58	20240111	669	2.54	20240307	1121	-38.80	20230403	642	6.85	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
133	20240307	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	-14	5	-2.01	84115346	123756	127.22	696	696	669	904	488	696	679.69	0.93	0	1024	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	409	7.75	0.74	12	0.21	88.00	916.00	1067	20230403	-36.08	611	20231024	11.62	853	-20.05	20240111	669	1.94	20240307	1121	-39.16	20230403	642	6.23	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
134	20240307	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	681	-15	5	-2.16	78942849	116153	119.40	696	696	669	904	488	696	679.65	0.93	0	1021	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	408	7.74	0.74	12	0.19	88.00	916.00	1067	20230403	-36.18	611	20231024	11.46	853	-20.16	20240111	669	1.79	20240307	1121	-39.25	20230403	642	6.07	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
135	20240307	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	-18	5	-2.59	72737015	107052	110.05	696	696	669	904	488	696	679.45	0.93	0	1151	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	406	7.70	0.74	12	0.18	88.00	916.00	1067	20230403	-36.46	611	20231024	10.97	853	-20.52	20240111	669	1.35	20240307	1121	-39.52	20230403	642	5.61	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
136	20240307	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	-13	5	-1.87	29920794	43640	44.86	696	696	683	904	488	696	685.63	0.93	0	-6573	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	409	7.76	0.75	12	0.07	88.00	916.00	1067	20230403	-35.99	611	20231024	11.78	853	-19.93	20240111	683	0.00	20240307	1121	-39.07	20230403	642	6.39	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
137	20240307	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-6	5	-0.86	984831	1425	1.46	696	696	690	904	488	696	691.11	0.93	0	-1215	710	703	696	689	682	706	692	60	208	100	500	1	1	59901509	413	7.84	0.75	12	0.00	88.00	916.00	1067	20230403	-35.33	611	20231024	12.93	853	-19.11	20240111	685	0.73	20240305	1121	-38.45	20230403	642	7.48	20231024	0.17	N	184230	100	59 억		556765	N	N	0	N	00	N
138	20240306	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-7	5	-1.00	67880519	97279	78.31	689	703	689	913	493	703	697.79	0.94	0	-4619	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	417	7.91	0.76	12	0.16	88.00	916.00	1067	20230403	-34.77	611	20231024	13.91	853	-18.41	20240111	685	1.61	20240305	1121	-37.91	20230403	642	8.41	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
139	20240306	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-8	5	-1.14	67410040	96603	77.77	689	703	689	913	493	703	697.80	0.94	0	-4550	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	416	7.90	0.76	12	0.16	88.00	916.00	1067	20230403	-34.86	611	20231024	13.75	853	-18.52	20240111	685	1.46	20240305	1121	-38.00	20230403	642	8.26	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
140	20240306	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-2	5	-0.28	38862618	55747	44.88	689	703	689	913	493	703	697.12	0.94	0	-4519	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	420	7.97	0.77	12	0.09	88.00	916.00	1067	20230403	-34.30	611	20231024	14.73	853	-17.82	20240111	685	2.34	20240305	1121	-37.47	20230403	642	9.19	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
141	20240306	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-2	5	-0.28	30306913	43543	35.05	689	703	689	913	493	703	696.02	0.94	0	-3389	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	420	7.97	0.77	12	0.07	88.00	916.00	1067	20230403	-34.30	611	20231024	14.73	853	-17.82	20240111	685	2.34	20240305	1121	-37.47	20230403	642	9.19	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
142	20240306	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	-4	5	-0.57	23973683	34486	27.76	689	703	689	913	493	703	695.17	0.94	0	-2553	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	419	7.94	0.76	12	0.06	88.00	916.00	1067	20230403	-34.49	611	20231024	14.40	853	-18.05	20240111	685	2.04	20240305	1121	-37.64	20230403	642	8.88	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
143	20240306	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-5	5	-0.71	23249732	33451	26.93	689	703	689	913	493	703	695.04	0.94	0	-2342	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	418	7.93	0.76	12	0.06	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	685	1.90	20240305	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
144	20240306	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-5	5	-0.71	11893788	17173	13.82	689	703	689	913	493	703	692.59	0.94	0	-1550	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	418	7.93	0.76	12	0.03	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	685	1.90	20240305	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
145	20240306	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	0	3	0.00	3305845	4798	3.86	689	703	689	913	493	703	689.00	0.94	0	-705	727	715	700	688	673	707	680	60	210	100	500	1	1	59901509	421	7.99	0.77	12	0.01	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	853	-17.58	20240111	685	2.63	20240305	1121	-37.29	20230403	642	9.50	20231024	0.17	N	184230	100	59 억		561384	N	N	0	N	00	N
146	20240305	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-9	5	-1.26	86755708	124221	245.60	712	712	685	925	499	712	698.37	0.95	0	-9739	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	421	7.99	0.77	12	0.21	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	853	-17.58	20240111	685	2.63	20240305	1121	-37.29	20230403	642	9.50	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
147	20240305	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-15	5	-2.11	83969292	120248	237.75	712	712	685	925	499	712	698.30	0.95	0	-7791	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	418	7.92	0.76	12	0.20	88.00	916.00	1067	20230403	-34.68	611	20231024	14.08	853	-18.29	20240111	685	1.75	20240305	1121	-37.82	20230403	642	8.57	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
148	20240305	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-16	5	-2.25	77696829	111238	219.93	712	712	685	925	499	712	698.47	0.95	0	-6958	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	417	7.91	0.76	12	0.19	88.00	916.00	1067	20230403	-34.77	611	20231024	13.91	853	-18.41	20240111	685	1.61	20240305	1121	-37.91	20230403	642	8.41	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
149	20240305	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-9	5	-1.26	74294235	106358	210.29	712	712	685	925	499	712	698.53	0.95	0	-6158	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	421	7.99	0.77	12	0.18	88.00	916.00	1067	20230403	-34.11	611	20231024	15.06	853	-17.58	20240111	685	2.63	20240305	1121	-37.29	20230403	642	9.50	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
150	20240305	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-12	5	-1.69	70775674	101345	200.37	712	712	685	925	499	712	698.36	0.95	0	-5766	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	419	7.95	0.76	12	0.17	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	685	2.19	20240305	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
151	20240305	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-14	5	-1.97	66077611	94608	187.05	712	712	685	925	499	712	698.44	0.95	0	-2852	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	418	7.93	0.76	12	0.16	88.00	916.00	1067	20230403	-34.58	611	20231024	14.24	853	-18.17	20240111	685	1.90	20240305	1121	-37.73	20230403	642	8.72	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
152	20240305	100741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-12	5	-1.69	34677112	49403	97.68	712	712	696	925	499	712	701.92	0.95	0	-2124	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	419	7.95	0.76	12	0.08	88.00	916.00	1067	20230403	-34.40	611	20231024	14.57	853	-17.94	20240111	696	0.57	20240305	1121	-37.56	20230403	642	9.03	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
153	20240305	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	0	3	0.00	107388	151	0.30	712	712	709	925	499	712	711.18	0.95	0	-43	720	716	713	709	706	714	707	60	213	100	510	1	1	59901509	426	8.09	0.78	12	0.00	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	853	-16.53	20240111	708	0.56	20240125	1121	-36.49	20230403	642	10.90	20231024	0.17	N	184230	100	59 억		570934	N	N	0	N	00	N
154	20240304	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-7	5	-0.97	36021946	50476	40.47	716	717	710	934	504	719	713.66	0.97	0	-10407	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	426	8.09	0.78	12	0.08	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	853	-16.53	20240111	708	0.56	20240125	1121	-36.49	20230403	642	10.90	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
155	20240304	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-7	5	-0.97	34211327	47933	38.43	716	717	710	934	504	719	713.73	0.97	0	-9877	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	426	8.09	0.78	12	0.08	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	853	-16.53	20240111	708	0.56	20240125	1121	-36.49	20230403	642	10.90	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
156	20240304	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-6	5	-0.83	30968376	43381	34.78	716	717	710	934	504	719	713.87	0.97	0	-9851	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	427	8.10	0.78	12	0.07	88.00	916.00	1067	20230403	-33.18	611	20231024	16.69	853	-16.41	20240111	708	0.71	20240125	1121	-36.40	20230403	642	11.06	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
157	20240304	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-4	5	-0.56	28384358	39761	31.88	716	717	710	934	504	719	713.87	0.97	0	-8953	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	428	8.12	0.78	12	0.07	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	853	-16.18	20240111	708	0.99	20240125	1121	-36.22	20230403	642	11.37	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
158	20240304	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-4	5	-0.56	24317812	34085	27.33	716	717	710	934	504	719	713.45	0.97	0	-7769	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	428	8.12	0.78	12	0.06	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	853	-16.18	20240111	708	0.99	20240125	1121	-36.22	20230403	642	11.37	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
159	20240304	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-4	5	-0.56	23594732	33073	26.52	716	717	710	934	504	719	713.41	0.97	0	-7014	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	428	8.12	0.78	12	0.06	88.00	916.00	1067	20230403	-32.99	611	20231024	17.02	853	-16.18	20240111	708	0.99	20240125	1121	-36.22	20230403	642	11.37	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
160	20240304	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-5	5	-0.70	18128435	25429	20.39	716	717	710	934	504	719	712.90	0.97	0	-6617	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	428	8.11	0.78	12	0.04	88.00	916.00	1067	20230403	-33.08	611	20231024	16.86	853	-16.30	20240111	708	0.85	20240125	1121	-36.31	20230403	642	11.21	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N
161	20240304	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-7	5	-0.97	3964658	5541	4.44	716	716	712	934	504	719	715.51	0.97	0	-5353	753	735	722	704	691	729	698	60	215	100	510	1	1	59901509	426	8.09	0.78	12	0.01	88.00	916.00	1067	20230403	-33.27	611	20231024	16.53	853	-16.53	20240111	708	0.56	20240125	1121	-36.49	20230403	642	10.90	20231024	0.17	N	184230	100	59 억		581341	N	N	0	N	00	N