KissMeData/418620/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	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	150	2	0.75	16060236900	764591	267.30	19960	21950	19960	26000	14000	20000	21007.49	0.07	0	-16273	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1944	-20.50	-83.96	12	7.93	-983.00	-240.00	39650	20240223	-49.18	17760	20240304	13.46	39650	-49.18	20240223	17760	13.46	20240304	39650	-49.18	20240223	17760	13.46	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
3	20240329	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	300	2	1.50	15725137050	748012	261.51	19960	21950	19960	26000	14000	20000	21023.48	0.07	0	-16016	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1958	-20.65	-84.58	12	7.75	-983.00	-240.00	39650	20240223	-48.80	17760	20240304	14.30	39650	-48.80	20240223	17760	14.30	20240304	39650	-48.80	20240223	17760	14.30	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
4	20240329	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	450	2	2.25	14904017000	707575	247.37	19960	21950	19960	26000	14000	20000	21064.52	0.07	0	-16652	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1973	-20.80	-85.21	12	7.33	-983.00	-240.00	39650	20240223	-48.42	17760	20240304	15.15	39650	-48.42	20240223	17760	15.15	20240304	39650	-48.42	20240223	17760	15.15	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
5	20240329	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	450	2	2.25	14563845750	690956	241.56	19960	21950	19960	26000	14000	20000	21078.86	0.07	0	-16642	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1973	-20.80	-85.21	12	7.16	-983.00	-240.00	39650	20240223	-48.42	17760	20240304	15.15	39650	-48.42	20240223	17760	15.15	20240304	39650	-48.42	20240223	17760	15.15	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
6	20240329	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	450	2	2.25	14076369100	667133	233.23	19960	21950	19960	26000	14000	20000	21100.89	0.07	0	-15992	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1973	-20.80	-85.21	12	6.91	-983.00	-240.00	39650	20240223	-48.42	17760	20240304	15.15	39650	-48.42	20240223	17760	15.15	20240304	39650	-48.42	20240223	17760	15.15	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
7	20240329	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	750	2	3.75	13030317200	616287	215.45	19960	21950	19960	26000	14000	20000	21144.50	0.07	0	-12377	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	2002	-21.11	-86.46	12	6.39	-983.00	-240.00	39650	20240223	-47.67	17760	20240304	16.84	39650	-47.67	20240223	17760	16.84	20240304	39650	-47.67	20240223	17760	16.84	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
8	20240329	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1950	2	9.75	7021040850	333454	116.58	19960	21950	19960	26000	14000	20000	21057.61	0.07	0	18164	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	2118	-22.33	-91.46	12	3.46	-983.00	-240.00	39650	20240223	-44.64	17760	20240304	23.59	39650	-44.64	20240223	17760	23.59	20240304	39650	-44.64	20240223	17760	23.59	20240304	0.00	N	418620	500	48 억		6467	Y	N	0	N	00	N
9	20240329	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	500	2	2.50	562922900	27945	9.77	19960	20500	19960	26000	14000	20000	20147.47	0.07	0	2036	20686	20342	20056	19712	19426	20200	19570	48	6000	500	14000	50	1	9647677	1978	-20.85	-85.42	12	0.29	-983.00	-240.00	39650	20240223	-48.30	17760	20240304	15.43	39650	-48.30	20240223	17760	15.43	20240304	39650	-48.30	20240223	17760	15.43	20240304	0.00	N	418620	500	48 억		6467	N	N	0	N	00	N
10	20240328	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	60	2	0.30	5520099140	275660	94.90	20100	20400	19770	25900	13960	19940	20025.25	0.01	0	3509	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	50	1	9647677	1930	-20.35	-83.33	12	2.86	-983.00	-240.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
11	20240328	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	110	2	0.55	5229215540	261140	89.90	20100	20400	19770	25900	13960	19940	20024.70	0.01	0	2973	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	50	1	9647677	1934	-20.40	-83.54	12	2.71	-983.00	-240.00	39650	20240223	-49.43	17760	20240304	12.89	39650	-49.43	20240223	17760	12.89	20240304	39650	-49.43	20240223	17760	12.89	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
12	20240328	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	110	2	0.55	4123657620	206356	71.04	20100	20400	19770	25900	13960	19940	19983.31	0.01	0	-2331	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	50	1	9647677	1934	-20.40	-83.54	12	2.14	-983.00	-240.00	39650	20240223	-49.43	17760	20240304	12.89	39650	-49.43	20240223	17760	12.89	20240304	39650	-49.43	20240223	17760	12.89	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
13	20240328	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	60	2	0.30	3775957440	188979	65.06	20100	20400	19770	25900	13960	19940	19980.92	0.01	0	-1419	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	50	1	9647677	1930	-20.35	-83.33	12	1.96	-983.00	-240.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
14	20240328	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-10	5	-0.05	2551636650	128232	44.15	20100	20200	19770	25900	13960	19940	19898.46	0.01	0	-6694	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	10	1	9647677	1923	-20.27	-83.04	12	1.33	-983.00	-240.00	39650	20240223	-49.74	17760	20240304	12.22	39650	-49.74	20240223	17760	12.22	20240304	39650	-49.74	20240223	17760	12.22	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
15	20240328	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	-90	5	-0.45	2230822760	112072	38.58	20100	20200	19770	25900	13960	19940	19905.14	0.01	0	-7186	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	10	1	9647677	1915	-20.19	-82.71	12	1.16	-983.00	-240.00	39650	20240223	-49.94	17760	20240304	11.77	39650	-49.94	20240223	17760	11.77	20240304	39650	-49.94	20240223	17760	11.77	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
16	20240328	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	-90	5	-0.45	1458331110	73095	25.16	20100	20200	19800	25900	13960	19940	19951.24	0.01	0	-6346	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	10	1	9647677	1915	-20.19	-82.71	12	0.76	-983.00	-240.00	39650	20240223	-49.94	17760	20240304	11.77	39650	-49.94	20240223	17760	11.77	20240304	39650	-49.94	20240223	17760	11.77	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
17	20240328	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19950	10	2	0.05	386083480	19291	6.64	20100	20200	19950	25900	13960	19940	20015.27	0.01	0	-1338	21113	20526	20213	19626	19313	20370	19470	48	5960	500	13950	10	1	9647677	1925	-20.30	-83.12	12	0.20	-983.00	-240.00	39650	20240223	-49.68	17760	20240304	12.33	39650	-49.68	20240223	17760	12.33	20240304	39650	-49.68	20240223	17760	12.33	20240304	0.00	N	418620	500	48 억		633	N	N	0	N	00	N
18	20240327	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	-360	5	-1.77	5742770850	283853	60.51	20600	20800	19900	26350	14250	20300	20232.78	0.00	0	6269	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	10	1	9647677	1924	-20.28	-83.08	12	2.94	-983.00	-240.00	39650	20240223	-49.71	17760	20240304	12.27	39650	-49.71	20240223	17760	12.27	20240304	39650	-49.71	20240223	17760	12.27	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
19	20240327	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	-320	5	-1.58	5428646300	268111	57.15	20600	20800	19900	26350	14250	20300	20247.72	0.00	0	6510	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	10	1	9647677	1928	-20.33	-83.25	12	2.78	-983.00	-240.00	39650	20240223	-49.61	17760	20240304	12.50	39650	-49.61	20240223	17760	12.50	20240304	39650	-49.61	20240223	17760	12.50	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
20	20240327	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	-320	5	-1.58	4627128780	227995	48.60	20600	20800	19900	26350	14250	20300	20294.87	0.00	0	-373	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	10	1	9647677	1928	-20.33	-83.25	12	2.36	-983.00	-240.00	39650	20240223	-49.61	17760	20240304	12.50	39650	-49.61	20240223	17760	12.50	20240304	39650	-49.61	20240223	17760	12.50	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
21	20240327	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-300	5	-1.48	4196530510	206484	44.01	20600	20800	19900	26350	14250	20300	20323.78	0.00	0	4486	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	50	1	9647677	1930	-20.35	-83.33	12	2.14	-983.00	-240.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
22	20240327	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-300	5	-1.48	3642614950	178822	38.12	20600	20800	19900	26350	14250	20300	20370.14	0.00	0	4049	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	50	1	9647677	1930	-20.35	-83.33	12	1.85	-983.00	-240.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
23	20240327	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-50	5	-0.25	2644850950	129177	27.54	20600	20800	20150	26350	14250	20300	20474.90	0.00	0	1293	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	50	1	9647677	1954	-20.60	-84.38	12	1.34	-983.00	-240.00	39650	20240223	-48.93	17760	20240304	14.02	39650	-48.93	20240223	17760	14.02	20240304	39650	-48.93	20240223	17760	14.02	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
24	20240327	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	200	2	0.99	1956899950	95433	20.34	20600	20800	20150	26350	14250	20300	20505.92	0.00	0	5647	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	50	1	9647677	1978	-20.85	-85.42	12	0.99	-983.00	-240.00	39650	20240223	-48.30	17760	20240304	15.43	39650	-48.30	20240223	17760	15.43	20240304	39650	-48.30	20240223	17760	15.43	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
25	20240327	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	450	2	2.22	882821150	42854	9.13	20600	20800	20300	26350	14250	20300	20602.08	0.00	0	9134	21700	21000	20550	19850	19400	20775	19625	48	6050	500	14210	50	1	9647677	2002	-21.11	-86.46	12	0.44	-983.00	-240.00	39650	20240223	-47.67	17760	20240304	16.84	39650	-47.67	20240223	17760	16.84	20240304	39650	-47.67	20240223	17760	16.84	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
26	20240326	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-1050	5	-4.92	9432947600	458244	70.14	20950	21250	20100	27750	14950	21350	20585.78	0.00	0	3922	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	1958	-20.65	-84.58	12	4.75	-983.00	-240.00	39650	20240223	-48.80	17760	20240304	14.30	39650	-48.80	20240223	17760	14.30	20240304	39650	-48.80	20240223	17760	14.30	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
27	20240326	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-1000	5	-4.68	8848691750	429525	65.74	20950	21250	20100	27750	14950	21350	20600.60	0.00	0	3790	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	1963	-20.70	-84.79	12	4.45	-983.00	-240.00	39650	20240223	-48.68	17760	20240304	14.58	39650	-48.68	20240223	17760	14.58	20240304	39650	-48.68	20240223	17760	14.58	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
28	20240326	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-1000	5	-4.68	7674144200	371842	56.92	20950	21250	20100	27750	14950	21350	20637.63	0.00	0	4712	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	1963	-20.70	-84.79	12	3.85	-983.00	-240.00	39650	20240223	-48.68	17760	20240304	14.58	39650	-48.68	20240223	17760	14.58	20240304	39650	-48.68	20240223	17760	14.58	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
29	20240326	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-850	5	-3.98	6079808700	293514	44.93	20950	21250	20400	27750	14950	21350	20713.23	0.00	0	4870	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	1978	-20.85	-85.42	12	3.04	-983.00	-240.00	39650	20240223	-48.30	17760	20240304	15.43	39650	-48.30	20240223	17760	15.43	20240304	39650	-48.30	20240223	17760	15.43	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
30	20240326	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-600	5	-2.81	4453788500	214445	32.82	20950	21250	20550	27750	14950	21350	20768.12	0.00	0	7016	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	2002	-21.11	-86.46	12	2.22	-983.00	-240.00	39650	20240223	-47.67	17760	20240304	16.84	39650	-47.67	20240223	17760	16.84	20240304	39650	-47.67	20240223	17760	16.84	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
31	20240326	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-550	5	-2.58	3924576650	188881	28.91	20950	21250	20550	27750	14950	21350	20777.16	0.00	0	7702	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	2007	-21.16	-86.67	12	1.96	-983.00	-240.00	39650	20240223	-47.54	17760	20240304	17.12	39650	-47.54	20240223	17760	17.12	20240304	39650	-47.54	20240223	17760	17.12	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
32	20240326	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-600	5	-2.81	3327673550	160073	24.50	20950	21250	20550	27750	14950	21350	20787.45	0.00	0	12332	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	2002	-21.11	-86.46	12	1.66	-983.00	-240.00	39650	20240223	-47.67	17760	20240304	16.84	39650	-47.67	20240223	17760	16.84	20240304	39650	-47.67	20240223	17760	16.84	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
33	20240326	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-650	5	-3.04	960042200	46150	7.06	20950	21150	20600	27750	14950	21350	20799.17	0.00	0	3290	22516	21932	21166	20582	19816	21550	20200	48	6400	500	14940	50	1	9647677	1997	-21.06	-86.25	12	0.48	-983.00	-240.00	39650	20240223	-47.79	17760	20240304	16.55	39650	-47.79	20240223	17760	16.55	20240304	39650	-47.79	20240223	17760	16.55	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
34	20240325	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-100	5	-0.47	13455523550	640847	154.80	21450	21750	20400	27850	15050	21450	20996.08	0.07	0	-11563	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	2060	-21.72	-88.96	12	6.64	-983.00	-240.00	39650	20240223	-46.15	17760	20240304	20.21	39650	-46.15	20240223	17760	20.21	20240304	39650	-46.15	20240223	17760	20.21	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
35	20240325	151253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-50	5	-0.23	12893394950	614561	148.45	21450	21750	20400	27850	15050	21450	20979.64	0.07	0	-7138	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	2065	-21.77	-89.17	12	6.37	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
36	20240325	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	100	2	0.47	9811028850	470666	113.69	21450	21750	20400	27850	15050	21450	20844.65	0.07	0	-7041	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	2079	-21.92	-89.79	12	4.88	-983.00	-240.00	39650	20240223	-45.65	17760	20240304	21.34	39650	-45.65	20240223	17760	21.34	20240304	39650	-45.65	20240223	17760	21.34	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
37	20240325	131249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-950	5	-4.43	6497963450	314194	75.90	21450	21450	20400	27850	15050	21450	20680.73	0.07	0	-11876	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	1978	-20.85	-85.42	12	3.26	-983.00	-240.00	39650	20240223	-48.30	17760	20240304	15.43	39650	-48.30	20240223	17760	15.43	20240304	39650	-48.30	20240223	17760	15.43	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
38	20240325	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-900	5	-4.20	5755014650	277876	67.12	21450	21450	20400	27850	15050	21450	20710.03	0.07	0	-10422	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	1983	-20.91	-85.62	12	2.88	-983.00	-240.00	39650	20240223	-48.17	17760	20240304	15.71	39650	-48.17	20240223	17760	15.71	20240304	39650	-48.17	20240223	17760	15.71	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
39	20240325	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-900	5	-4.20	5018344350	241862	58.42	21450	21450	20400	27850	15050	21450	20748.03	0.07	0	-10212	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	1983	-20.91	-85.62	12	2.51	-983.00	-240.00	39650	20240223	-48.17	17760	20240304	15.71	39650	-48.17	20240223	17760	15.71	20240304	39650	-48.17	20240223	17760	15.71	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
40	20240325	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-950	5	-4.43	4054340250	194974	47.10	21450	21450	20400	27850	15050	21450	20793.37	0.07	0	-11240	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	1978	-20.85	-85.42	12	2.02	-983.00	-240.00	39650	20240223	-48.30	17760	20240304	15.43	39650	-48.30	20240223	17760	15.43	20240304	39650	-48.30	20240223	17760	15.43	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
41	20240325	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-600	5	-2.80	1100923050	52181	12.60	21450	21450	20800	27850	15050	21450	21096.37	0.07	0	-12084	22683	22066	21583	20966	20483	21825	20725	48	6400	500	15010	50	1	9647677	2012	-21.21	-86.88	12	0.54	-983.00	-240.00	39650	20240223	-47.41	17760	20240304	17.40	39650	-47.41	20240223	17760	17.40	20240304	39650	-47.41	20240223	17760	17.40	20240304	0.00	N	418620	500	48 억		6717	N	N	0	N	00	N
42	20240322	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	50	2	0.23	8657739700	400994	32.27	21500	22200	21100	27800	15000	21400	21591.78	0.00	0	9398	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2069	-21.82	-89.38	12	4.16	-983.00	-240.00	39650	20240223	-45.90	17760	20240304	20.78	39650	-45.90	20240223	17760	20.78	20240304	39650	-45.90	20240223	17760	20.78	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
43	20240322	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-50	5	-0.23	8234631900	381240	30.68	21500	22200	21100	27800	15000	21400	21600.05	0.00	0	9345	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2060	-21.72	-88.96	12	3.95	-983.00	-240.00	39650	20240223	-46.15	17760	20240304	20.21	39650	-46.15	20240223	17760	20.21	20240304	39650	-46.15	20240223	17760	20.21	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
44	20240322	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	200	2	0.93	7115344400	329003	26.48	21500	22200	21100	27800	15000	21400	21627.58	0.00	0	14939	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2084	-21.97	-90.00	12	3.41	-983.00	-240.00	39650	20240223	-45.52	17760	20240304	21.62	39650	-45.52	20240223	17760	21.62	20240304	39650	-45.52	20240223	17760	21.62	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
45	20240322	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	100	2	0.47	6633882650	306614	24.68	21500	22200	21100	27800	15000	21400	21636.61	0.00	0	11915	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2074	-21.87	-89.58	12	3.18	-983.00	-240.00	39650	20240223	-45.78	17760	20240304	21.06	39650	-45.78	20240223	17760	21.06	20240304	39650	-45.78	20240223	17760	21.06	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
46	20240322	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	50	2	0.23	5742531050	264794	21.31	21500	22200	21250	27800	15000	21400	21687.72	0.00	0	11912	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2069	-21.82	-89.38	12	2.74	-983.00	-240.00	39650	20240223	-45.90	17760	20240304	20.78	39650	-45.90	20240223	17760	20.78	20240304	39650	-45.90	20240223	17760	20.78	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
47	20240322	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	300	2	1.40	4799026550	220836	17.77	21500	22200	21250	27800	15000	21400	21732.47	0.00	0	14435	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2094	-22.08	-90.42	12	2.29	-983.00	-240.00	39650	20240223	-45.27	17760	20240304	22.18	39650	-45.27	20240223	17760	22.18	20240304	39650	-45.27	20240223	17760	22.18	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
48	20240322	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	250	2	1.17	3820645400	175796	14.15	21500	22200	21250	27800	15000	21400	21735.04	0.00	0	14574	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2089	-22.02	-90.21	12	1.82	-983.00	-240.00	39650	20240223	-45.40	17760	20240304	21.90	39650	-45.40	20240223	17760	21.90	20240304	39650	-45.40	20240223	17760	21.90	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
49	20240322	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	0	3	0.00	1334736900	61875	4.98	21500	21850	21350	27800	15000	21400	21573.92	0.00	0	1750	24366	22882	22116	20632	19866	22500	20250	48	6400	500	14980	50	1	9647677	2065	-21.77	-89.17	12	0.64	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
50	20240321	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-1200	5	-5.31	27262310300	1211595	69.71	22150	23600	21350	29350	15850	22600	22504.61	0.00	0	2874	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2065	-21.77	-89.17	12	12.56	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
51	20240321	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-900	5	-3.98	26083126500	1156750	66.55	22150	23600	21350	29350	15850	22600	22548.63	0.00	0	861	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2094	-22.08	-90.42	12	11.99	-983.00	-240.00	39650	20240223	-45.27	17760	20240304	22.18	39650	-45.27	20240223	17760	22.18	20240304	39650	-45.27	20240223	17760	22.18	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
52	20240321	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-700	5	-3.10	22392433300	986485	56.76	22150	23600	21750	29350	15850	22600	22699.22	0.00	0	-3234	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2113	-22.28	-91.25	12	10.23	-983.00	-240.00	39650	20240223	-44.77	17760	20240304	23.31	39650	-44.77	20240223	17760	23.31	20240304	39650	-44.77	20240223	17760	23.31	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
53	20240321	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-250	5	-1.11	19897650750	873263	50.24	22150	23600	21750	29350	15850	22600	22785.42	0.00	0	-8219	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2156	-22.74	-93.12	12	9.05	-983.00	-240.00	39650	20240223	-43.63	17760	20240304	25.84	39650	-43.63	20240223	17760	25.84	20240304	39650	-43.63	20240223	17760	25.84	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
54	20240321	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-100	5	-0.44	19085519850	836928	48.15	22150	23600	21750	29350	15850	22600	22804.27	0.00	0	-7601	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2171	-22.89	-93.75	12	8.67	-983.00	-240.00	39650	20240223	-43.25	17760	20240304	26.69	39650	-43.25	20240223	17760	26.69	20240304	39650	-43.25	20240223	17760	26.69	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
55	20240321	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-350	5	-1.55	18156514600	795337	45.76	22150	23600	21750	29350	15850	22600	22828.73	0.00	0	-11602	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2147	-22.63	-92.71	12	8.24	-983.00	-240.00	39650	20240223	-43.88	17760	20240304	25.28	39650	-43.88	20240223	17760	25.28	20240304	39650	-43.88	20240223	17760	25.28	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
56	20240321	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	100	2	0.44	15274591700	667390	38.40	22150	23600	21750	29350	15850	22600	22887.09	0.00	0	-15683	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2190	-23.09	-94.58	12	6.92	-983.00	-240.00	39650	20240223	-42.75	17760	20240304	27.82	39650	-42.75	20240223	17760	27.82	20240304	39650	-42.75	20240223	17760	27.82	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
57	20240321	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-350	5	-1.55	2734163350	123976	7.13	22150	22350	21750	29350	15850	22600	22053.62	0.00	0	302	25466	24032	23166	21732	20866	23600	21300	48	6750	500	15820	50	1	9647677	2147	-22.63	-92.71	12	1.29	-983.00	-240.00	39650	20240223	-43.88	17760	20240304	25.28	39650	-43.88	20240223	17760	25.28	20240304	39650	-43.88	20240223	17760	25.28	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
58	20240320	161226	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-1950	5	-7.94	39789719050	1711254	13.61	24350	24600	22300	31900	17200	24550	23251.56	0.00	0	-5162	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2180	-22.99	-94.17	12	17.74	-983.00	-240.00	39650	20240223	-43.00	17760	20240304	27.25	39650	-43.00	20240223	17760	27.25	20240304	39650	-43.00	20240223	17760	27.25	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
59	20240320	151235	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-1900	5	-7.74	38324179300	1646397	13.09	24350	24600	22300	31900	17200	24550	23276.60	0.00	0	-3397	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2185	-23.04	-94.38	12	17.07	-983.00	-240.00	39650	20240223	-42.88	17760	20240304	27.53	39650	-42.88	20240223	17760	27.53	20240304	39650	-42.88	20240223	17760	27.53	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
60	20240320	141239	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-1600	5	-6.52	34140192900	1461158	11.62	24350	24600	22550	31900	17200	24550	23364.11	0.00	0	-1533	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2214	-23.35	-95.62	12	15.15	-983.00	-240.00	39650	20240223	-42.12	17760	20240304	29.22	39650	-42.12	20240223	17760	29.22	20240304	39650	-42.12	20240223	17760	29.22	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
61	20240320	131240	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-1800	5	-7.33	32681099900	1397690	11.11	24350	24600	22550	31900	17200	24550	23381.14	0.00	0	-1293	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2195	-23.14	-94.79	12	14.49	-983.00	-240.00	39650	20240223	-42.62	17760	20240304	28.10	39650	-42.62	20240223	17760	28.10	20240304	39650	-42.62	20240223	17760	28.10	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
62	20240320	121232	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-1650	5	-6.72	30921443250	1320808	10.50	24350	24600	22550	31900	17200	24550	23409.89	0.00	0	873	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2209	-23.30	-95.42	12	13.69	-983.00	-240.00	39650	20240223	-42.24	17760	20240304	28.94	39650	-42.24	20240223	17760	28.94	20240304	39650	-42.24	20240223	17760	28.94	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
63	20240320	111234	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-900	5	-3.67	25866843600	1101069	8.75	24350	24600	22600	31900	17200	24550	23491.24	0.00	0	-713	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2282	-24.06	-98.54	12	11.41	-983.00	-240.00	39650	20240223	-40.35	17760	20240304	33.16	39650	-40.35	20240223	17760	33.16	20240304	39650	-40.35	20240223	17760	33.16	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
64	20240320	101226	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-1450	5	-5.91	18698066650	795139	6.32	24350	24600	22600	31900	17200	24550	23513.78	0.00	0	33667	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2229	-23.50	-96.25	12	8.24	-983.00	-240.00	39650	20240223	-41.74	17760	20240304	30.07	39650	-41.74	20240223	17760	30.07	20240304	39650	-41.74	20240223	17760	30.07	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
65	20240320	091234	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-500	5	-2.04	6158510050	255990	2.04	24350	24600	23700	31900	17200	24550	24055.11	0.00	0	6846	29450	27000	25050	22600	20650	28225	23825	48	7350	500	17180	50	1	9647677	2320	-24.47	-100.21	12	2.65	-983.00	-240.00	39650	20240223	-39.34	17760	20240304	35.42	39650	-39.34	20240223	17760	35.42	20240304	39650	-39.34	20240223	17760	35.42	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	01	N
66	20240319	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	1350	2	5.82	320914331600	12515110	850.23	24100	27500	23100	30150	16250	23200	25643.59	0.00	0	17236	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2369	-24.97	-102.29	12	129.72	-983.00	-240.00	39650	20240223	-38.08	17760	20240304	38.23	39650	-38.08	20240223	17760	38.23	20240304	39650	-38.08	20240223	17760	38.23	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
67	20240319	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	1000	2	4.31	315160327800	12279666	834.23	24100	27500	23100	30150	16250	23200	25665.29	0.00	0	9397	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2335	-24.62	-100.83	12	127.28	-983.00	-240.00	39650	20240223	-38.97	17760	20240304	36.26	39650	-38.97	20240223	17760	36.26	20240304	39650	-38.97	20240223	17760	36.26	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
68	20240319	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	1600	2	6.90	297560730600	11555668	785.05	24100	27500	23100	30150	16250	23200	25750.27	0.00	0	-5131	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2393	-25.23	-103.33	12	119.78	-983.00	-240.00	39650	20240223	-37.45	17760	20240304	39.64	39650	-37.45	20240223	17760	39.64	20240304	39650	-37.45	20240223	17760	39.64	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
69	20240319	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	3900	2	16.81	237172441900	9193014	624.54	24100	27500	23100	30150	16250	23200	25799.30	0.00	0	-10352	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2615	-27.57	-112.92	12	95.29	-983.00	-240.00	39650	20240223	-31.65	17760	20240304	52.59	39650	-31.65	20240223	17760	52.59	20240304	39650	-31.65	20240223	17760	52.59	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
70	20240319	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	2750	2	11.85	161736427350	6378408	433.32	24100	26450	23100	30150	16250	23200	25356.98	0.00	0	-6955	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2504	-26.40	-108.12	12	66.11	-983.00	-240.00	39650	20240223	-34.55	17760	20240304	46.11	39650	-34.55	20240223	17760	46.11	20240304	39650	-34.55	20240223	17760	46.11	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
71	20240319	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	2400	2	10.34	111918545550	4462777	303.18	24100	26350	23100	30150	16250	23200	25078.37	0.00	0	-12156	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2470	-26.04	-106.67	12	46.26	-983.00	-240.00	39650	20240223	-35.44	17760	20240304	44.14	39650	-35.44	20240223	17760	44.14	20240304	39650	-35.44	20240223	17760	44.14	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
72	20240319	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	550	2	2.37	28508903150	1188671	80.75	24100	24800	23100	30150	16250	23200	23984.06	0.00	0	-7069	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2291	-24.16	-98.96	12	12.32	-983.00	-240.00	39650	20240223	-40.10	17760	20240304	33.73	39650	-40.10	20240223	17760	33.73	20240304	39650	-40.10	20240223	17760	33.73	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
73	20240319	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	1050	2	4.53	14832341700	614394	41.74	24100	24800	23350	30150	16250	23200	24141.92	0.00	0	-6598	24533	23866	23183	22516	21833	24200	22850	48	6950	500	16240	50	1	9647677	2340	-24.67	-101.04	12	6.37	-983.00	-240.00	39650	20240223	-38.84	17760	20240304	36.54	39650	-38.84	20240223	17760	36.54	20240304	39650	-38.84	20240223	17760	36.54	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
74	20240318	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	200	2	0.87	33791397950	1451878	62.50	23050	23850	22500	29900	16100	23000	23275.54	0.00	0	-4644	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2238	-23.60	-96.67	12	15.05	-983.00	-240.00	39650	20240223	-41.49	17760	20240304	30.63	39650	-41.49	20240223	17760	30.63	20240304	39650	-41.49	20240223	17760	30.63	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
75	20240318	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	100	2	0.43	32710449800	1405219	60.50	23050	23850	22500	29900	16100	23000	23278.92	0.00	0	-4992	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2229	-23.50	-96.25	12	14.57	-983.00	-240.00	39650	20240223	-41.74	17760	20240304	30.07	39650	-41.74	20240223	17760	30.07	20240304	39650	-41.74	20240223	17760	30.07	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
76	20240318	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	250	2	1.09	25882452450	1112719	47.90	23050	23850	22500	29900	16100	23000	23261.84	0.00	0	-10883	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2243	-23.65	-96.88	12	11.53	-983.00	-240.00	39650	20240223	-41.36	17760	20240304	30.91	39650	-41.36	20240223	17760	30.91	20240304	39650	-41.36	20240223	17760	30.91	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
77	20240318	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	200	2	0.87	24182619250	1039139	44.74	23050	23850	22500	29900	16100	23000	23273.23	0.00	0	-10049	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2238	-23.60	-96.67	12	10.77	-983.00	-240.00	39650	20240223	-41.49	17760	20240304	30.63	39650	-41.49	20240223	17760	30.63	20240304	39650	-41.49	20240223	17760	30.63	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
78	20240318	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	500	2	2.17	21226698000	912848	39.30	23050	23850	22500	29900	16100	23000	23254.80	0.00	0	-10217	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2267	-23.91	-97.92	12	9.46	-983.00	-240.00	39650	20240223	-40.73	17760	20240304	32.32	39650	-40.73	20240223	17760	32.32	20240304	39650	-40.73	20240223	17760	32.32	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
79	20240318	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	250	2	1.09	13903904650	601525	25.90	23050	23650	22500	29900	16100	23000	23115.48	0.00	0	-6838	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2243	-23.65	-96.88	12	6.23	-983.00	-240.00	39650	20240223	-41.36	17760	20240304	30.91	39650	-41.36	20240223	17760	30.91	20240304	39650	-41.36	20240223	17760	30.91	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
80	20240318	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	250	2	1.09	11738111500	508095	21.87	23050	23650	22500	29900	16100	23000	23103.31	0.00	0	-6845	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2243	-23.65	-96.88	12	5.27	-983.00	-240.00	39650	20240223	-41.36	17760	20240304	30.91	39650	-41.36	20240223	17760	30.91	20240304	39650	-41.36	20240223	17760	30.91	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
81	20240318	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	250	2	1.09	3879886350	168415	7.25	23050	23400	22500	29900	16100	23000	23038.92	0.00	0	-7213	25600	24300	22700	21400	19800	24950	22050	48	6900	500	16100	50	1	9647677	2243	-23.65	-96.88	12	1.75	-983.00	-240.00	39650	20240223	-41.36	17760	20240304	30.91	39650	-41.36	20240223	17760	30.91	20240304	39650	-41.36	20240223	17760	30.91	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
82	20240315	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	300	2	1.32	52053122950	2287121	83.30	22050	24000	21100	29500	15900	22700	22758.63	0.06	0	-11944	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2219	-23.40	-95.83	12	23.71	-983.00	-240.00	39650	20240223	-41.99	17760	20240304	29.50	39650	-41.99	20240223	17760	29.50	20240304	39650	-41.99	20240223	17760	29.50	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
83	20240315	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	200	2	0.88	46652062100	2053572	74.80	22050	24000	21100	29500	15900	22700	22717.52	0.06	0	-24247	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2209	-23.30	-95.42	12	21.29	-983.00	-240.00	39650	20240223	-42.24	17760	20240304	28.94	39650	-42.24	20240223	17760	28.94	20240304	39650	-42.24	20240223	17760	28.94	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
84	20240315	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	350	2	1.54	34388992150	1511338	55.05	22050	24000	21100	29500	15900	22700	22754.01	0.06	0	-24232	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2224	-23.45	-96.04	12	15.67	-983.00	-240.00	39650	20240223	-41.87	17760	20240304	29.79	39650	-41.87	20240223	17760	29.79	20240304	39650	-41.87	20240223	17760	29.79	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
85	20240315	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-550	5	-2.42	10910673500	502611	18.31	22050	22350	21100	29500	15900	22700	21707.75	0.06	0	-886	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2137	-22.53	-92.29	12	5.21	-983.00	-240.00	39650	20240223	-44.14	17760	20240304	24.72	39650	-44.14	20240223	17760	24.72	20240304	39650	-44.14	20240223	17760	24.72	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
86	20240315	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-1300	5	-5.73	8640640600	398701	14.52	22050	22350	21100	29500	15900	22700	21671.67	0.06	0	-3136	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2065	-21.77	-89.17	12	4.13	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
87	20240315	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-900	5	-3.96	7806306800	360022	13.11	22050	22350	21100	29500	15900	22700	21682.52	0.06	0	-2141	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2103	-22.18	-90.83	12	3.73	-983.00	-240.00	39650	20240223	-45.02	17760	20240304	22.75	39650	-45.02	20240223	17760	22.75	20240304	39650	-45.02	20240223	17760	22.75	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
88	20240315	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-1300	5	-5.73	6407661300	295584	10.77	22050	22350	21100	29500	15900	22700	21677.55	0.06	0	-6636	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2065	-21.77	-89.17	12	3.06	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
89	20240315	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-1050	5	-4.63	3088073750	141235	5.14	22050	22350	21300	29500	15900	22700	21864.07	0.06	0	-2139	24900	23800	22400	21300	19900	24350	21850	48	6800	500	15890	50	1	9647677	2089	-22.02	-90.21	12	1.46	-983.00	-240.00	39650	20240223	-45.40	17760	20240304	21.90	39650	-45.40	20240223	17760	21.90	20240304	39650	-45.40	20240223	17760	21.90	20240304	0.00	N	418620	500	48 억		5600	N	N	0	N	00	N
90	20240314	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1500	2	7.08	61071692050	2691763	212.77	21500	23500	21000	27550	14850	21200	22691.16	0.00	0	17572	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2174	-23.09	-94.58	12	28.11	-983.00	-240.00	39650	20240223	-42.75	17760	20240304	27.82	39650	-42.75	20240223	17760	27.82	20240304	39650	-42.75	20240223	17760	27.82	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
91	20240314	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	1400	2	6.60	57845119050	2549260	201.50	21500	23500	21000	27550	14850	21200	22693.60	0.00	0	18604	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2164	-22.99	-94.17	12	26.62	-983.00	-240.00	39650	20240223	-43.00	17760	20240304	27.25	39650	-43.00	20240223	17760	27.25	20240304	39650	-43.00	20240223	17760	27.25	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
92	20240314	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	1150	2	5.42	53986524850	2377468	187.92	21500	23500	21000	27550	14850	21200	22710.45	0.00	0	4300	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2140	-22.74	-93.12	12	24.83	-983.00	-240.00	39650	20240223	-43.63	17760	20240304	25.84	39650	-43.63	20240223	17760	25.84	20240304	39650	-43.63	20240223	17760	25.84	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
93	20240314	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	1300	2	6.13	50342932350	2216318	175.19	21500	23500	21000	27550	14850	21200	22717.78	0.00	0	1581	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2155	-22.89	-93.75	12	23.15	-983.00	-240.00	39650	20240223	-43.25	17760	20240304	26.69	39650	-43.25	20240223	17760	26.69	20240304	39650	-43.25	20240223	17760	26.69	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
94	20240314	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	1100	2	5.19	47932573850	2108833	166.69	21500	23500	21000	27550	14850	21200	22732.73	0.00	0	4015	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2135	-22.69	-92.92	12	22.02	-983.00	-240.00	39650	20240223	-43.76	17760	20240304	25.56	39650	-43.76	20240223	17760	25.56	20240304	39650	-43.76	20240223	17760	25.56	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
95	20240314	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1500	2	7.08	42919410000	1886345	149.10	21500	23500	21000	27550	14850	21200	22756.43	0.00	0	159	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2174	-23.09	-94.58	12	19.70	-983.00	-240.00	39650	20240223	-42.75	17760	20240304	27.82	39650	-42.75	20240223	17760	27.82	20240304	39650	-42.75	20240223	17760	27.82	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
96	20240314	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	2100	2	9.91	34903418850	1536723	121.47	21500	23500	21000	27550	14850	21200	22717.37	0.00	0	-23338	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2231	-23.70	-97.08	12	16.05	-983.00	-240.00	39650	20240223	-41.24	17760	20240304	31.19	39650	-41.24	20240223	17760	31.19	20240304	39650	-41.24	20240223	17760	31.19	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
97	20240314	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	100	2	0.47	1585083950	74357	5.88	21500	21650	21000	27550	14850	21200	21324.83	0.00	0	3830	23566	22382	21516	20332	19466	21950	19900	48	6350	500	14840	50	1	9575677	2040	-21.67	-88.75	12	0.78	-983.00	-240.00	39650	20240223	-46.28	17760	20240304	19.93	39650	-46.28	20240223	17760	19.93	20240304	39650	-46.28	20240223	17760	19.93	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
98	20240313	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-1000	5	-4.50	26833029900	1243529	15.00	22500	22700	20650	28850	15550	22200	21578.69	0.00	0	-12087	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2030	-21.57	-88.33	12	12.99	-983.00	-240.00	39650	20240223	-46.53	17760	20240304	19.37	39650	-46.53	20240223	17760	19.37	20240304	39650	-46.53	20240223	17760	19.37	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
99	20240313	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-900	5	-4.05	25922149500	1200786	14.49	22500	22700	20650	28850	15550	22200	21587.38	0.00	0	-9220	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2040	-21.67	-88.75	12	12.54	-983.00	-240.00	39650	20240223	-46.28	17760	20240304	19.93	39650	-46.28	20240223	17760	19.93	20240304	39650	-46.28	20240223	17760	19.93	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
100	20240313	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-950	5	-4.28	24787185100	1147349	13.84	22500	22700	20650	28850	15550	22200	21603.60	0.00	0	-9783	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2035	-21.62	-88.54	12	11.98	-983.00	-240.00	39650	20240223	-46.41	17760	20240304	19.65	39650	-46.41	20240223	17760	19.65	20240304	39650	-46.41	20240223	17760	19.65	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
101	20240313	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-850	5	-3.83	21651272950	998264	12.04	22500	22700	21100	28850	15550	22200	21688.65	0.00	0	560	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2044	-21.72	-88.96	12	10.42	-983.00	-240.00	39650	20240223	-46.15	17760	20240304	20.21	39650	-46.15	20240223	17760	20.21	20240304	39650	-46.15	20240223	17760	20.21	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
102	20240313	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-900	5	-4.05	19893053850	916048	11.05	22500	22700	21100	28850	15550	22200	21715.89	0.00	0	10926	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2040	-21.67	-88.75	12	9.57	-983.00	-240.00	39650	20240223	-46.28	17760	20240304	19.93	39650	-46.28	20240223	17760	19.93	20240304	39650	-46.28	20240223	17760	19.93	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
103	20240313	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-700	5	-3.15	18424249550	847329	10.22	22500	22700	21100	28850	15550	22200	21743.63	0.00	0	12783	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2059	-21.87	-89.58	12	8.85	-983.00	-240.00	39650	20240223	-45.78	17760	20240304	21.06	39650	-45.78	20240223	17760	21.06	20240304	39650	-45.78	20240223	17760	21.06	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
104	20240313	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-700	5	-3.15	14079309450	644060	7.77	22500	22700	21200	28850	15550	22200	21859.97	0.00	0	16792	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2059	-21.87	-89.58	12	6.73	-983.00	-240.00	39650	20240223	-45.78	17760	20240304	21.06	39650	-45.78	20240223	17760	21.06	20240304	39650	-45.78	20240223	17760	21.06	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
105	20240313	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	100	2	0.45	4873151950	218482	2.64	22500	22700	22000	28850	15550	22200	22304.85	0.00	0	-12703	25800	24000	22400	20600	19000	24900	21500	48	6650	500	15540	50	1	9575677	2135	-22.69	-92.92	12	2.28	-983.00	-240.00	39650	20240223	-43.76	17760	20240304	25.56	39650	-43.76	20240223	17760	25.56	20240304	39650	-43.76	20240223	17760	25.56	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
106	20240312	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	2230	2	11.17	184007097980	8074615	753.62	20900	24200	20800	25950	13980	19970	22791.44	0.00	0	9363	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2126	-22.58	-92.50	12	84.32	-983.00	-240.00	39650	20240223	-44.01	17760	20240304	25.00	39650	-44.01	20240223	17760	25.00	20240304	39650	-44.01	20240223	17760	25.00	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
107	20240312	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	2630	2	13.17	180026452730	7897538	737.09	20900	24200	20800	25950	13980	19970	22797.68	0.00	0	13765	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2164	-22.99	-94.17	12	82.47	-983.00	-240.00	39650	20240223	-43.00	17760	20240304	27.25	39650	-43.00	20240223	17760	27.25	20240304	39650	-43.00	20240223	17760	27.25	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
108	20240312	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	2930	2	14.67	171704129330	7532619	703.04	20900	24200	20800	25950	13980	19970	22797.27	0.00	0	-21740	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2193	-23.30	-95.42	12	78.66	-983.00	-240.00	39650	20240223	-42.24	17760	20240304	28.94	39650	-42.24	20240223	17760	28.94	20240304	39650	-42.24	20240223	17760	28.94	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
109	20240312	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	3130	2	15.67	152461380530	6680520	623.51	20900	24200	20800	25950	13980	19970	22824.66	0.00	0	-5243	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2212	-23.50	-96.25	12	69.77	-983.00	-240.00	39650	20240223	-41.74	17760	20240304	30.07	39650	-41.74	20240223	17760	30.07	20240304	39650	-41.74	20240223	17760	30.07	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
110	20240312	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	3230	2	16.17	128600617180	5664442	528.68	20900	24050	20800	25950	13980	19970	22706.40	0.00	0	1334	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2222	-23.60	-96.67	12	59.15	-983.00	-240.00	39650	20240223	-41.49	17760	20240304	30.63	39650	-41.49	20240223	17760	30.63	20240304	39650	-41.49	20240223	17760	30.63	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
111	20240312	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	3330	2	16.68	93862008130	4190643	391.12	20900	23500	20800	25950	13980	19970	22401.91	0.00	0	-18454	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2231	-23.70	-97.08	12	43.76	-983.00	-240.00	39650	20240223	-41.24	17760	20240304	31.19	39650	-41.24	20240223	17760	31.19	20240304	39650	-41.24	20240223	17760	31.19	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
112	20240312	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	2080	2	10.42	60757673980	2753625	257.00	20900	23100	20800	25950	13980	19970	22069.75	0.00	0	-17402	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2111	-22.43	-91.88	12	28.76	-983.00	-240.00	39650	20240223	-44.39	17760	20240304	24.16	39650	-44.39	20240223	17760	24.16	20240304	39650	-44.39	20240223	17760	24.16	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
113	20240312	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1980	2	9.91	19403791630	901242	84.11	20900	22150	20800	25950	13980	19970	21541.81	0.00	0	718	22616	21292	20476	19152	18336	20885	18745	48	5980	500	13970	50	1	9575677	2102	-22.33	-91.46	12	9.41	-983.00	-240.00	39650	20240223	-44.64	17760	20240304	23.59	39650	-44.64	20240223	17760	23.59	20240304	39650	-44.64	20240223	17760	23.59	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
114	20240311	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	-1430	5	-6.68	21113187520	1040691	63.37	20950	21800	19660	27800	15000	21400	20288.68	0.00	0	6742	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	10	1	9575677	1912	-20.32	-83.21	12	10.87	-983.00	-240.00	39650	20240223	-49.63	17760	20240304	12.44	39650	-49.63	20240223	17760	12.44	20240304	39650	-49.63	20240223	17760	12.44	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
115	20240311	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19870	-1530	5	-7.15	19777354240	973633	59.29	20950	21800	19660	27800	15000	21400	20312.73	0.00	0	6742	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	10	1	9575677	1903	-20.21	-82.79	12	10.17	-983.00	-240.00	39650	20240223	-49.89	17760	20240304	11.88	39650	-49.89	20240223	17760	11.88	20240304	39650	-49.89	20240223	17760	11.88	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
116	20240311	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-1200	5	-5.61	17243213370	846692	51.56	20950	21800	19660	27800	15000	21400	20365.15	0.00	0	10506	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	50	1	9575677	1934	-20.55	-84.17	12	8.84	-983.00	-240.00	39650	20240223	-49.05	17760	20240304	13.74	39650	-49.05	20240223	17760	13.74	20240304	39650	-49.05	20240223	17760	13.74	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
117	20240311	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-1410	5	-6.59	14946883280	732746	44.62	20950	21800	19660	27800	15000	21400	20398.18	0.00	0	8194	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	10	1	9575677	1914	-20.34	-83.29	12	7.65	-983.00	-240.00	39650	20240223	-49.58	17760	20240304	12.56	39650	-49.58	20240223	17760	12.56	20240304	39650	-49.58	20240223	17760	12.56	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
118	20240311	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-1400	5	-6.54	11255151610	547286	33.33	20950	21800	19970	27800	15000	21400	20565.10	0.00	0	18131	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	50	1	9575677	1915	-20.35	-83.33	12	5.72	-983.00	-240.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
119	20240311	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-1050	5	-4.91	9096929550	440238	26.81	20950	21800	20100	27800	15000	21400	20663.34	0.00	0	17179	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	50	1	9575677	1949	-20.70	-84.79	12	4.60	-983.00	-240.00	39650	20240223	-48.68	17760	20240304	14.58	39650	-48.68	20240223	17760	14.58	20240304	39650	-48.68	20240223	17760	14.58	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
120	20240311	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-1050	5	-4.91	7624710050	367854	22.40	20950	21800	20100	27800	15000	21400	20727.19	0.00	0	19761	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	50	1	9575677	1949	-20.70	-84.79	12	3.84	-983.00	-240.00	39650	20240223	-48.68	17760	20240304	14.58	39650	-48.68	20240223	17760	14.58	20240304	39650	-48.68	20240223	17760	14.58	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
121	20240311	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-300	5	-1.40	2417329750	113564	6.92	20950	21800	20850	27800	15000	21400	21285.86	0.00	0	7459	25233	23316	22333	20416	19433	22825	19925	48	6400	500	14980	50	1	9575677	2020	-21.46	-87.92	12	1.19	-983.00	-240.00	39650	20240223	-46.78	17760	20240304	18.81	39650	-46.78	20240223	17760	18.81	20240304	39650	-46.78	20240223	17760	18.81	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
122	20240308	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-2100	5	-8.94	36758839450	1609366	29.34	23500	24250	21350	30550	16450	23500	22844.76	0.00	0	6792	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2049	-21.77	-89.17	12	16.81	-983.00	-240.00	39650	20240223	-46.03	17760	20240304	20.50	39650	-46.03	20240223	17760	20.50	20240304	39650	-46.03	20240223	17760	20.50	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
123	20240308	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-1900	5	-8.09	34661207700	1511580	27.56	23500	24250	21350	30550	16450	23500	22929.60	0.00	0	10487	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2068	-21.97	-90.00	12	15.79	-983.00	-240.00	39650	20240223	-45.52	17760	20240304	21.62	39650	-45.52	20240223	17760	21.62	20240304	39650	-45.52	20240223	17760	21.62	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
124	20240308	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-1000	5	-4.26	29529054850	1277420	23.29	23500	24250	21800	30550	16450	23500	23115.49	0.00	0	126	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2155	-22.89	-93.75	12	13.34	-983.00	-240.00	39650	20240223	-43.25	17760	20240304	26.69	39650	-43.25	20240223	17760	26.69	20240304	39650	-43.25	20240223	17760	26.69	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
125	20240308	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-700	5	-2.98	27201593450	1175061	21.42	23500	24250	21800	30550	16450	23500	23148.41	0.00	0	-846	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2183	-23.19	-95.00	12	12.27	-983.00	-240.00	39650	20240223	-42.50	17760	20240304	28.38	39650	-42.50	20240223	17760	28.38	20240304	39650	-42.50	20240223	17760	28.38	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
126	20240308	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1100	5	-4.68	22622497850	969864	17.68	23500	24250	22050	30550	16450	23500	23325.03	0.00	0	5316	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2145	-22.79	-93.33	12	10.13	-983.00	-240.00	39650	20240223	-43.51	17760	20240304	26.13	39650	-43.51	20240223	17760	26.13	20240304	39650	-43.51	20240223	17760	26.13	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
127	20240308	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-300	5	-1.28	16639261800	705786	12.87	23500	24250	22950	30550	16450	23500	23575.75	0.00	0	-2474	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2222	-23.60	-96.67	12	7.37	-983.00	-240.00	39650	20240223	-41.49	17760	20240304	30.63	39650	-41.49	20240223	17760	30.63	20240304	39650	-41.49	20240223	17760	30.63	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
128	20240308	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	250	2	1.06	12116612950	513491	9.36	23500	24250	22950	30550	16450	23500	23596.97	0.00	0	21160	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2274	-24.16	-98.96	12	5.36	-983.00	-240.00	39650	20240223	-40.10	17760	20240304	33.73	39650	-40.10	20240223	17760	33.73	20240304	39650	-40.10	20240223	17760	33.73	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
129	20240308	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	400	2	1.70	4283382600	179911	3.28	23500	24250	23350	30550	16450	23500	23812.26	0.00	0	7564	28033	25766	24533	22266	21033	25150	21650	48	7050	500	16450	50	1	9575677	2289	-24.31	-99.58	12	1.88	-983.00	-240.00	39650	20240223	-39.72	17760	20240304	34.57	39650	-39.72	20240223	17760	34.57	20240304	39650	-39.72	20240223	17760	34.57	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
130	20240307	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-1050	5	-4.28	135355814400	5419269	85.96	24050	26800	23300	31900	17200	24550	24979.19	0.00	0	-9665	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2250	-23.91	-97.92	12	56.59	-983.00	-240.00	39650	20240223	-40.73	17760	20240304	32.32	39650	-40.73	20240223	17760	32.32	20240304	39650	-40.73	20240223	17760	32.32	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
131	20240307	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-1000	5	-4.07	132704195900	5306239	84.16	24050	26800	23300	31900	17200	24550	25009.22	0.00	0	-9638	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2255	-23.96	-98.12	12	55.41	-983.00	-240.00	39650	20240223	-40.61	17760	20240304	32.60	39650	-40.61	20240223	17760	32.60	20240304	39650	-40.61	20240223	17760	32.60	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
132	20240307	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-600	5	-2.44	126868345500	5062504	80.30	24050	26800	23300	31900	17200	24550	25060.54	0.00	0	-12433	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2293	-24.36	-99.79	12	52.87	-983.00	-240.00	39650	20240223	-39.60	17760	20240304	34.85	39650	-39.60	20240223	17760	34.85	20240304	39650	-39.60	20240223	17760	34.85	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
133	20240307	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	-400	5	-1.63	120925681650	4812292	76.33	24050	26800	23700	31900	17200	24550	25128.68	0.00	0	-8729	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2313	-24.57	-100.62	12	50.26	-983.00	-240.00	39650	20240223	-39.09	17760	20240304	35.98	39650	-39.09	20240223	17760	35.98	20240304	39650	-39.09	20240223	17760	35.98	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
134	20240307	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-650	5	-2.65	118153538700	4697104	74.50	24050	26800	23700	31900	17200	24550	25154.74	0.00	0	-4139	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2289	-24.31	-99.58	12	49.05	-983.00	-240.00	39650	20240223	-39.72	17760	20240304	34.57	39650	-39.72	20240223	17760	34.57	20240304	39650	-39.72	20240223	17760	34.57	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
135	20240307	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-500	5	-2.04	113635811500	4508286	71.51	24050	26800	23700	31900	17200	24550	25206.21	0.00	0	-3126	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2303	-24.47	-100.21	12	47.08	-983.00	-240.00	39650	20240223	-39.34	17760	20240304	35.42	39650	-39.34	20240223	17760	35.42	20240304	39650	-39.34	20240223	17760	35.42	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
136	20240307	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	1050	2	4.28	80240185000	3151867	49.99	24050	26800	23700	31900	17200	24550	25458.42	0.00	0	-5043	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2451	-26.04	-106.67	12	32.92	-983.00	-240.00	39650	20240223	-35.44	17760	20240304	44.14	39650	-35.44	20240223	17760	44.14	20240304	39650	-35.44	20240223	17760	44.14	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
137	20240307	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-250	5	-1.02	8504469650	350700	5.56	24050	24750	23700	31900	17200	24550	24248.70	0.00	0	19946	26816	25682	24316	23182	21816	25000	22500	48	7350	500	17180	50	1	9575677	2327	-24.72	-101.25	12	3.66	-983.00	-240.00	39650	20240223	-38.71	17760	20240304	36.82	39650	-38.71	20240223	17760	36.82	20240304	39650	-38.71	20240223	17760	36.82	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
138	20240306	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	450	2	1.87	149415545200	6160801	34.88	24700	25450	22950	31300	16900	24100	24252.77	0.00	0	-15481	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2351	-24.97	-102.29	12	64.34	-983.00	-240.00	39650	20240223	-38.08	17760	20240304	38.23	39650	-38.08	20240223	17760	38.23	20240304	39650	-38.08	20240223	17760	38.23	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
139	20240306	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	250	2	1.04	142655709250	5884830	33.31	24700	25450	22950	31300	16900	24100	24241.33	0.00	0	-20840	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2332	-24.77	-101.46	12	61.46	-983.00	-240.00	39650	20240223	-38.59	17760	20240304	37.11	39650	-38.59	20240223	17760	37.11	20240304	39650	-38.59	20240223	17760	37.11	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
140	20240306	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-300	5	-1.24	90996881000	3787462	21.44	24700	25450	22950	31300	16900	24100	24025.76	0.00	0	-29861	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2279	-24.21	-99.17	12	39.55	-983.00	-240.00	39650	20240223	-39.97	17760	20240304	34.01	39650	-39.97	20240223	17760	34.01	20240304	39650	-39.97	20240223	17760	34.01	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
141	20240306	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-550	5	-2.28	77893163850	3237944	18.33	24700	25450	22950	31300	16900	24100	24056.33	0.00	0	-23935	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2255	-23.96	-98.12	12	33.81	-983.00	-240.00	39650	20240223	-40.61	17760	20240304	32.60	39650	-40.61	20240223	17760	32.60	20240304	39650	-40.61	20240223	17760	32.60	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
142	20240306	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-650	5	-2.70	74200356950	3079805	17.44	24700	25450	22950	31300	16900	24100	24092.54	0.00	0	-24014	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2245	-23.86	-97.71	12	32.16	-983.00	-240.00	39650	20240223	-40.86	17760	20240304	32.04	39650	-40.86	20240223	17760	32.04	20240304	39650	-40.86	20240223	17760	32.04	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
143	20240306	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-650	5	-2.70	67114964750	2778176	15.73	24700	25450	22950	31300	16900	24100	24157.99	0.00	0	-10940	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2245	-23.86	-97.71	12	29.01	-983.00	-240.00	39650	20240223	-40.86	17760	20240304	32.04	39650	-40.86	20240223	17760	32.04	20240304	39650	-40.86	20240223	17760	32.04	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
144	20240306	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-850	5	-3.53	56289646550	2318948	13.13	24700	25450	22950	31300	16900	24100	24274.01	0.00	0	10962	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2226	-23.65	-96.88	12	24.22	-983.00	-240.00	39650	20240223	-41.36	17760	20240304	30.91	39650	-41.36	20240223	17760	30.91	20240304	39650	-41.36	20240223	17760	30.91	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
145	20240306	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	950	2	3.94	27605455400	1114564	6.31	24700	25450	23850	31300	16900	24100	24769.70	0.00	0	-9182	30360	27230	23370	20240	16380	28795	21805	48	7200	500	16870	50	1	9575677	2399	-25.48	-104.38	12	11.64	-983.00	-240.00	39650	20240223	-36.82	17760	20240304	41.05	39650	-36.82	20240223	17760	41.05	20240304	39650	-36.82	20240223	17760	41.05	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
146	20240305	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	3000	2	14.22	414765324290	17531253	294.01	19660	26500	19510	27400	14800	21100	23658.14	0.10	0	-6062	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2281	-24.52	-100.42	12	185.22	-983.00	-240.00	39650	20240223	-39.22	17760	20240304	35.70	39650	-39.22	20240223	17760	35.70	20240304	39650	-39.22	20240223	17760	35.70	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
147	20240305	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	2950	2	13.98	406754394540	17197803	288.41	19660	26500	19510	27400	14800	21100	23651.97	0.10	0	-18249	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2276	-24.47	-100.21	12	181.70	-983.00	-240.00	39650	20240223	-39.34	17760	20240304	35.42	39650	-39.34	20240223	17760	35.42	20240304	39650	-39.34	20240223	17760	35.42	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
148	20240305	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	4550	2	21.56	332012857090	14070613	235.97	19660	26500	19510	27400	14800	21100	23596.71	0.10	0	-34177	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2428	-26.09	-106.88	12	148.66	-983.00	-240.00	39650	20240223	-35.31	17760	20240304	44.43	39650	-35.31	20240223	17760	44.43	20240304	39650	-35.31	20240223	17760	44.43	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
149	20240305	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	3200	2	15.17	245606712840	10665140	178.86	19660	25700	19510	27400	14800	21100	23029.45	0.10	0	-28193	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2300	-24.72	-101.25	12	112.68	-983.00	-240.00	39650	20240223	-38.71	17760	20240304	36.82	39650	-38.71	20240223	17760	36.82	20240304	39650	-38.71	20240223	17760	36.82	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
150	20240305	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	3350	2	15.88	218524491340	9538185	159.96	19660	25700	19510	27400	14800	21100	22911.04	0.10	0	-27194	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2314	-24.87	-101.88	12	100.77	-983.00	-240.00	39650	20240223	-38.34	17760	20240304	37.67	39650	-38.34	20240223	17760	37.67	20240304	39650	-38.34	20240223	17760	37.67	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
151	20240305	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	3150	2	14.93	131966906490	6002208	100.66	19660	24450	19510	27400	14800	21100	21986.83	0.10	0	-18124	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	2295	-24.67	-101.04	12	63.41	-983.00	-240.00	39650	20240223	-38.84	17760	20240304	36.54	39650	-38.84	20240223	17760	36.54	20240304	39650	-38.84	20240223	17760	36.54	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
152	20240305	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-50	5	-0.24	53127081740	2561093	42.95	19660	21900	19510	27400	14800	21100	20743.50	0.10	0	-22840	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	1992	-21.41	-87.71	12	27.06	-983.00	-240.00	39650	20240223	-46.91	17760	20240304	18.52	39650	-46.91	20240223	17760	18.52	20240304	39650	-46.91	20240223	17760	18.52	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
153	20240305	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-850	5	-4.03	10216841000	513175	8.61	19660	20400	19510	27400	14800	21100	19902.26	0.10	0	14966	23326	22212	19986	18872	16646	22770	19430	47	6300	500	14770	50	1	9465149	1917	-20.60	-84.38	12	5.42	-983.00	-240.00	39650	20240223	-48.93	17760	20240304	14.02	39650	-48.93	20240223	17760	14.02	20240304	39650	-48.93	20240223	17760	14.02	20240304	0.00	N	418620	500	47 억		9776	N	N	0	N	00	N
154	20240304	161035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	21100	2820	2	15.43	106339766420	5525366	167.51	17900	21100	17760	23750	12800	18280	19224.51	0.00	0	43661	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	50	1	9465149	1997	-21.46	-87.92	12	58.38	-983.00	-240.00	39650	20240223	-46.78	17760	20240304	18.81	39650	-46.78	20240223	17760	18.81	20240304	39650	-46.78	20240223	17760	18.81	20240304	0.00	N	418620	500	47 억		0	N	Y	0	N	00	N
155	20240304	151031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18640	360	2	1.97	80457792690	4236656	128.44	17900	19850	17760	23750	12800	18280	18991.07	0.00	0	2563	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1764	-18.96	-77.67	12	44.76	-983.00	-240.00	39650	20240223	-52.99	17760	20240304	4.95	39650	-52.99	20240223	17760	4.95	20240304	39650	-52.99	20240223	17760	4.95	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
156	20240304	141001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18880	600	2	3.28	71050969180	3737348	113.31	17900	19850	17760	23750	12800	18280	19011.30	0.00	0	11646	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1787	-19.21	-78.67	12	39.49	-983.00	-240.00	39650	20240223	-52.38	17760	20240304	6.31	39650	-52.38	20240223	17760	6.31	20240304	39650	-52.38	20240223	17760	6.31	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
157	20240304	131027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18800	520	2	2.84	64755790680	3401276	103.12	17900	19850	17760	23750	12800	18280	19038.94	0.00	0	14491	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1779	-19.13	-78.33	12	35.93	-983.00	-240.00	39650	20240223	-52.59	17760	20240304	5.86	39650	-52.59	20240223	17760	5.86	20240304	39650	-52.59	20240223	17760	5.86	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
158	20240304	121002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18890	610	2	3.34	58083157330	3045076	92.32	17900	19850	17760	23750	12800	18280	19074.76	0.00	0	4320	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1788	-19.22	-78.71	12	32.17	-983.00	-240.00	39650	20240223	-52.36	17760	20240304	6.36	39650	-52.36	20240223	17760	6.36	20240304	39650	-52.36	20240223	17760	6.36	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
159	20240304	111018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19120	840	2	4.60	34375568750	1816220	55.06	17900	19660	17760	23750	12800	18280	18927.41	0.00	0	15714	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1810	-19.45	-79.67	12	19.19	-983.00	-240.00	39650	20240223	-51.78	17760	20240304	7.66	39650	-51.78	20240223	17760	7.66	20240304	39650	-51.78	20240223	17760	7.66	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
160	20240304	101020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	19310	1030	2	5.63	21109467390	1120186	33.96	17900	19660	17760	23750	12800	18280	18845.21	0.00	0	169	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1828	-19.64	-80.46	12	11.83	-983.00	-240.00	39650	20240223	-51.30	17760	20240304	8.73	39650	-51.30	20240223	17760	8.73	20240304	39650	-51.30	20240223	17760	8.73	20240304	0.00	N	418620	500	47 억		0	N	N	0	N	00	N
161	20240304	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	-350	5	-1.91	1993914730	110825	3.36	17900	18260	17880	23750	12800	18280	17988.41	0.00	0	5106	20400	19340	18590	17530	16780	19870	18060	47	5470	500	12790	10	1	9465149	1697	-18.24	-74.71	12	1.17	-983.00	-240.00	39650	20240223	-54.78	17840	20240229	0.50	39650	-54.78	20240223	17840	0.50	20240229	39650	-54.78	20240223	17840	0.50	20240229	0.00	N	418620	500	47 억		0	N	N	0	N	00	N