KissMeData/100030/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	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	110	2	0.59	180289830	9870	165.22	18310	18600	18000	24000	12950	18490	18266.11	0.81	0	-921	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	611	16.36	1.12	12	0.30	1137.00	16560.00	28150	20230324	-33.93	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	26600	-30.08	20230329	15190	22.45	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
3	20240329	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-320	5	-1.73	135137750	7415	124.12	18310	18500	18000	24000	12950	18490	18224.92	0.81	0	-744	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	597	15.98	1.10	12	0.23	1137.00	16560.00	28150	20230324	-35.45	15190	20231031	19.62	24400	-25.53	20240119	16430	10.59	20240102	26600	-31.69	20230329	15190	19.62	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
4	20240329	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-320	5	-1.73	96877610	5297	88.67	18310	18500	18170	24000	12950	18490	18289.15	0.81	0	-810	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	597	15.98	1.10	12	0.16	1137.00	16560.00	28150	20230324	-35.45	15190	20231031	19.62	24400	-25.53	20240119	16430	10.59	20240102	26600	-31.69	20230329	15190	19.62	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
5	20240329	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	-230	5	-1.24	89906550	4914	82.26	18310	18500	18170	24000	12950	18490	18296.00	0.81	0	-765	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	600	16.06	1.10	12	0.15	1137.00	16560.00	28150	20230324	-35.13	15190	20231031	20.21	24400	-25.16	20240119	16430	11.14	20240102	26600	-31.35	20230329	15190	20.21	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
6	20240329	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	-250	5	-1.35	73297580	4002	66.99	18310	18500	18200	24000	12950	18490	18315.24	0.81	0	-721	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	599	16.04	1.10	12	0.12	1137.00	16560.00	28150	20230324	-35.20	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	26600	-31.43	20230329	15190	20.08	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
7	20240329	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	-20	5	-0.11	37075540	2016	33.75	18310	18500	18300	24000	12950	18490	18390.64	0.81	0	-709	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	607	16.24	1.12	12	0.06	1137.00	16560.00	28150	20230324	-34.39	15190	20231031	21.59	24400	-24.30	20240119	16430	12.42	20240102	26600	-30.56	20230329	15190	21.59	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
8	20240329	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	-160	5	-0.87	15313360	829	13.88	18310	18500	18310	24000	12950	18490	18472.09	0.81	0	-691	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	602	16.12	1.11	12	0.03	1137.00	16560.00	28150	20230324	-34.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	26600	-31.09	20230329	15190	20.67	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
9	20240329	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	0	3	0.00	274880	15	0.25	18310	18490	18310	24000	12950	18490	18325.33	0.81	0	4	18843	18666	18483	18306	18123	18575	18215	16	5510	500	13310	10	1	3283714	607	16.26	1.12	12	0.00	1137.00	16560.00	28150	20230324	-34.32	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	26600	-30.49	20230329	15190	21.72	20231031	4.48	N	100030	500	16 억		26687	N	N	0	N	00	N
10	20240328	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-140	5	-0.75	109763310	5963	151.46	18600	18660	18300	24200	13050	18630	18407.40	0.85	0	-1265	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	607	16.26	1.12	12	0.18	1137.00	16560.00	28450	20230323	-35.01	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	27000	-31.52	20230328	15190	21.72	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
11	20240328	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	-260	5	-1.40	94475930	5135	130.43	18600	18660	18300	24200	13050	18630	18398.43	0.85	0	-1190	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	603	16.16	1.11	12	0.16	1137.00	16560.00	28450	20230323	-35.43	15190	20231031	20.93	24400	-24.71	20240119	16430	11.81	20240102	27000	-31.96	20230328	15190	20.93	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
12	20240328	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	-260	5	-1.40	71549060	3885	98.68	18600	18660	18330	24200	13050	18630	18416.75	0.85	0	-1149	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	603	16.16	1.11	12	0.12	1137.00	16560.00	28450	20230323	-35.43	15190	20231031	20.93	24400	-24.71	20240119	16430	11.81	20240102	27000	-31.96	20230328	15190	20.93	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
13	20240328	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	-100	5	-0.54	39429860	2137	54.28	18600	18660	18330	24200	13050	18630	18451.03	0.85	0	-989	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	608	16.30	1.12	12	0.07	1137.00	16560.00	28450	20230323	-34.87	15190	20231031	21.99	24400	-24.06	20240119	16430	12.78	20240102	27000	-31.37	20230328	15190	21.99	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
14	20240328	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	-250	5	-1.34	28482520	1544	39.22	18600	18660	18330	24200	13050	18630	18447.23	0.85	0	-940	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	604	16.17	1.11	12	0.05	1137.00	16560.00	28450	20230323	-35.40	15190	20231031	21.00	24400	-24.67	20240119	16430	11.87	20240102	27000	-31.93	20230328	15190	21.00	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
15	20240328	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-230	5	-1.23	16973080	918	23.32	18600	18660	18330	24200	13050	18630	18489.19	0.85	0	-732	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	604	16.18	1.11	12	0.03	1137.00	16560.00	28450	20230323	-35.33	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	27000	-31.85	20230328	15190	21.13	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
16	20240328	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18580	-50	5	-0.27	14837000	802	20.37	18600	18660	18330	24200	13050	18630	18500.00	0.85	0	-631	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	610	16.34	1.12	12	0.02	1137.00	16560.00	28450	20230323	-34.69	15190	20231031	22.32	24400	-23.85	20240119	16430	13.09	20240102	27000	-31.19	20230328	15190	22.32	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
17	20240328	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	20	2	0.11	370190	20	0.51	18600	18660	18360	24200	13050	18630	18509.50	0.85	0	-6	18890	18760	18600	18470	18310	18680	18390	16	5570	500	13410	10	1	3283714	612	16.40	1.13	12	0.00	1137.00	16560.00	28450	20230323	-34.45	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	27000	-30.93	20230328	15190	22.78	20231031	4.49	N	100030	500	16 억		27952	N	N	0	N	00	N
18	20240327	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	-50	5	-0.27	72831110	3937	97.19	18680	18730	18440	24250	13080	18680	18499.14	0.86	0	-183	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	612	16.39	1.12	12	0.12	1137.00	16560.00	32050	20230322	-41.87	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	27700	-32.74	20230327	15190	22.65	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
19	20240327	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-160	5	-0.86	54938950	2974	73.41	18680	18730	18440	24250	13080	18680	18473.08	0.86	0	-128	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	608	16.29	1.12	12	0.09	1137.00	16560.00	32050	20230322	-42.22	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	27700	-33.14	20230327	15190	21.92	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
20	20240327	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-160	5	-0.86	37445060	2027	50.04	18680	18730	18440	24250	13080	18680	18473.14	0.86	0	-160	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	608	16.29	1.12	12	0.06	1137.00	16560.00	32050	20230322	-42.22	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	27700	-33.14	20230327	15190	21.92	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
21	20240327	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18510	-170	5	-0.91	27621020	1495	36.90	18680	18730	18440	24250	13080	18680	18475.60	0.86	0	-170	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	608	16.28	1.12	12	0.05	1137.00	16560.00	32050	20230322	-42.25	15190	20231031	21.86	24400	-24.14	20240119	16430	12.66	20240102	27700	-33.18	20230327	15190	21.86	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
22	20240327	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	-140	5	-0.75	6239590	337	8.32	18680	18730	18440	24250	13080	18680	18515.10	0.86	0	-145	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	609	16.31	1.12	12	0.01	1137.00	16560.00	32050	20230322	-42.15	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	27700	-33.07	20230327	15190	22.05	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
23	20240327	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18560	-120	5	-0.64	5664830	306	7.55	18680	18730	18440	24250	13080	18680	18512.52	0.86	0	-114	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	609	16.32	1.12	12	0.01	1137.00	16560.00	32050	20230322	-42.09	15190	20231031	22.19	24400	-23.93	20240119	16430	12.96	20240102	27700	-33.00	20230327	15190	22.19	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
24	20240327	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	-30	5	-0.16	3501280	189	4.67	18680	18730	18440	24250	13080	18680	18525.29	0.86	0	-96	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	612	16.40	1.13	12	0.01	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	27700	-32.67	20230327	15190	22.78	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
25	20240327	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	50	2	0.27	765930	41	1.01	18680	18730	18680	24250	13080	18680	18681.22	0.86	0	-6	18973	18826	18663	18516	18353	18745	18435	16	5570	500	13440	10	1	3283714	615	16.47	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.56	15190	20231031	23.30	24400	-23.24	20240119	16430	14.00	20240102	27700	-32.38	20230327	15190	23.30	20231031	4.47	N	100030	500	16 억		28136	N	N	0	N	00	N
26	20240326	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	-50	5	-0.27	75205790	4051	216.75	18810	18810	18500	24300	13120	18730	18564.75	0.86	0	-72	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	613	16.43	1.13	12	0.12	1137.00	16560.00	32050	20230322	-41.72	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	27700	-32.56	20230327	15190	22.98	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
27	20240326	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	-100	5	-0.53	67391810	3631	194.28	18810	18810	18500	24300	13120	18730	18560.12	0.86	0	-23	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	612	16.39	1.12	12	0.11	1137.00	16560.00	32050	20230322	-41.87	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	27700	-32.74	20230327	15190	22.65	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
28	20240326	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	-80	5	-0.43	55866880	3009	161.00	18810	18810	18530	24300	13120	18730	18566.59	0.86	0	4	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	612	16.40	1.13	12	0.09	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	27700	-32.67	20230327	15190	22.78	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
29	20240326	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-30	5	-0.16	20257330	1088	58.21	18810	18810	18530	24300	13120	18730	18618.87	0.86	0	-47	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	614	16.45	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	27700	-32.49	20230327	15190	23.11	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
30	20240326	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	-100	5	-0.53	8677480	465	24.88	18810	18810	18590	24300	13120	18730	18661.25	0.86	0	-13	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	612	16.39	1.12	12	0.01	1137.00	16560.00	32050	20230322	-41.87	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	27700	-32.74	20230327	15190	22.65	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
31	20240326	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18760	30	2	0.16	2100200	112	5.99	18810	18810	18590	24300	13120	18730	18751.79	0.86	0	-13	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	616	16.50	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.47	15190	20231031	23.50	24400	-23.11	20240119	16430	14.18	20240102	27700	-32.27	20230327	15190	23.50	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
32	20240326	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	60	2	0.32	1781160	95	5.08	18810	18810	18590	24300	13120	18730	18749.05	0.86	0	-13	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	617	16.53	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.37	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	27700	-32.17	20230327	15190	23.70	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
33	20240326	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	60	2	0.32	1294830	69	3.69	18810	18810	18730	24300	13120	18730	18765.65	0.86	0	-12	19050	18890	18610	18450	18170	18970	18530	16	5570	500	13480	10	1	3283714	617	16.53	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.37	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	27700	-32.17	20230327	15190	23.70	20231031	4.46	N	100030	500	16 억		28208	N	N	0	N	00	N
34	20240325	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	30	2	0.16	34757060	1869	191.10	18670	18770	18330	24300	13090	18700	18596.61	0.87	0	-296	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	615	16.47	1.13	12	0.06	1137.00	16560.00	32050	20230322	-41.56	15190	20231031	23.30	24400	-23.24	20240119	16430	14.00	20240102	27700	-32.38	20230327	15190	23.30	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
35	20240325	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	0	3	0.00	28897850	1556	159.10	18670	18770	18330	24300	13090	18700	18571.88	0.87	0	-274	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	614	16.45	1.13	12	0.05	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	27700	-32.49	20230327	15190	23.11	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
36	20240325	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	-80	5	-0.43	19701390	1062	108.59	18670	18770	18330	24300	13090	18700	18551.21	0.87	0	-240	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	611	16.38	1.12	12	0.03	1137.00	16560.00	32050	20230322	-41.90	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	27700	-32.78	20230327	15190	22.58	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
37	20240325	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	-60	5	-0.32	18922250	1020	104.29	18670	18770	18330	24300	13090	18700	18551.23	0.87	0	-234	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	612	16.39	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.84	15190	20231031	22.71	24400	-23.61	20240119	16430	13.45	20240102	27700	-32.71	20230327	15190	22.71	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
38	20240325	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	-60	5	-0.32	16952850	914	93.46	18670	18770	18330	24300	13090	18700	18547.98	0.87	0	-232	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	612	16.39	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.84	15190	20231031	22.71	24400	-23.61	20240119	16430	13.45	20240102	27700	-32.71	20230327	15190	22.71	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
39	20240325	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	40	2	0.21	16896870	911	93.15	18670	18770	18330	24300	13090	18700	18547.61	0.87	0	-232	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	615	16.48	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.53	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	27700	-32.35	20230327	15190	23.37	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
40	20240325	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	-60	5	-0.32	11659240	631	64.52	18670	18670	18330	24300	13090	18700	18477.40	0.87	0	-58	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	612	16.39	1.13	12	0.02	1137.00	16560.00	32050	20230322	-41.84	15190	20231031	22.71	24400	-23.61	20240119	16430	13.45	20240102	27700	-32.71	20230327	15190	22.71	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
41	20240325	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-40	5	-0.21	317380	17	1.74	18670	18670	18660	24300	13090	18700	18669.41	0.87	0	-1	18920	18810	18700	18590	18480	18755	18535	16	5600	500	13460	10	1	3283714	613	16.41	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	27700	-32.64	20230327	15190	22.84	20231031	4.47	N	100030	500	16 억		28504	N	N	0	N	00	N
42	20240322	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-100	5	-0.53	18255530	978	55.41	18810	18810	18590	24400	13160	18800	18666.19	0.87	0	-129	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	614	16.45	1.13	12	0.03	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	32050	-41.65	20230322	15190	23.11	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
43	20240322	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	-110	5	-0.59	12273990	658	37.28	18810	18810	18590	24400	13160	18800	18653.48	0.87	0	-117	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	614	16.44	1.13	12	0.02	1137.00	16560.00	32050	20230322	-41.68	15190	20231031	23.04	24400	-23.40	20240119	16430	13.76	20240102	32050	-41.68	20230322	15190	23.04	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
44	20240322	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-100	5	-0.53	11789270	632	35.81	18810	18810	18590	24400	13160	18800	18653.91	0.87	0	-117	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	614	16.45	1.13	12	0.02	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	32050	-41.65	20230322	15190	23.11	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
45	20240322	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-100	5	-0.53	11658370	625	35.41	18810	18810	18590	24400	13160	18800	18653.39	0.87	0	-117	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	614	16.45	1.13	12	0.02	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	32050	-41.65	20230322	15190	23.11	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
46	20240322	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18630	-170	5	-0.90	7488560	401	22.72	18810	18810	18590	24400	13160	18800	18674.71	0.87	0	-111	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	612	16.39	1.12	12	0.01	1137.00	16560.00	32050	20230322	-41.87	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	32050	-41.87	20230322	15190	22.65	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
47	20240322	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	-50	5	-0.27	4355930	233	13.20	18810	18810	18590	24400	13160	18800	18694.98	0.87	0	-116	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	616	16.49	1.13	12	0.01	1137.00	16560.00	32050	20230322	-41.50	15190	20231031	23.44	24400	-23.16	20240119	16430	14.12	20240102	32050	-41.50	20230322	15190	23.44	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
48	20240322	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18770	-30	5	-0.16	4318430	231	13.09	18810	18810	18590	24400	13160	18800	18694.50	0.87	0	-114	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	616	16.51	1.13	12	0.01	1137.00	16560.00	32050	20230322	-41.44	15190	20231031	23.57	24400	-23.07	20240119	16430	14.24	20240102	32050	-41.44	20230322	15190	23.57	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
49	20240322	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	0	3	0.00	319460	17	0.96	18810	18810	18780	24400	13160	18800	18791.76	0.87	0	-11	18973	18886	18723	18636	18473	18930	18680	16	5600	500	13530	10	1	3283714	617	16.53	1.14	12	0.00	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	4.47	N	100030	500	16 억		28633	N	N	0	N	00	N
50	20240321	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	130	2	0.70	32778990	1756	47.47	18670	18810	18560	24250	13070	18670	18666.85	0.88	0	-220	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	617	16.53	1.14	12	0.05	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
51	20240321	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	120	2	0.64	31257090	1675	45.28	18670	18810	18560	24250	13070	18670	18660.95	0.88	0	-211	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	617	16.53	1.13	12	0.05	1137.00	16560.00	32050	20230322	-41.37	15190	20231031	23.70	24400	-22.99	20240119	16430	14.36	20240102	32050	-41.37	20230322	15190	23.70	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
52	20240321	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	130	2	0.70	30697320	1645	44.47	18670	18810	18560	24250	13070	18670	18660.98	0.88	0	-211	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	617	16.53	1.14	12	0.05	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
53	20240321	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	70	2	0.37	28032140	1503	40.63	18670	18740	18560	24250	13070	18670	18650.79	0.88	0	-161	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	615	16.48	1.13	12	0.05	1137.00	16560.00	32050	20230322	-41.53	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	32050	-41.53	20230322	15190	23.37	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
54	20240321	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-10	5	-0.05	14943280	802	21.68	18670	18700	18560	24250	13070	18670	18632.52	0.88	0	-467	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	613	16.41	1.13	12	0.02	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
55	20240321	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-10	5	-0.05	3281480	176	4.76	18670	18700	18600	24250	13070	18670	18644.77	0.88	0	-92	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	613	16.41	1.13	12	0.01	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
56	20240321	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	10	2	0.05	1474490	79	2.14	18670	18700	18610	24250	13070	18670	18664.43	0.88	0	-24	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	613	16.43	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.72	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	32050	-41.72	20230322	15190	22.98	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
57	20240321	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	30	2	0.16	1045550	56	1.51	18670	18700	18670	24250	13070	18670	18670.54	0.88	0	-24	19083	18876	18563	18356	18043	18980	18460	16	5580	500	13440	10	1	3283714	614	16.45	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.65	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	32050	-41.65	20230322	15190	23.11	20231031	4.40	N	100030	500	16 억		28853	N	N	0	N	00	N
58	20240320	160733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18670	210	2	1.14	66622840	3598	31.83	18420	18770	18250	23950	12930	18460	18516.95	0.91	0	-1152	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	613	16.42	1.13	12	0.11	1137.00	16560.00	32050	20230322	-41.75	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	32050	-41.75	20230322	15190	22.91	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
59	20240320	150735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	200	2	1.08	61806980	3340	29.55	18420	18770	18250	23950	12930	18460	18505.36	0.91	0	-1122	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	613	16.41	1.13	12	0.10	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
60	20240320	140740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18610	150	2	0.81	56719210	3067	27.13	18420	18770	18250	23950	12930	18460	18493.60	0.91	0	-960	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	611	16.37	1.12	12	0.09	1137.00	16560.00	32050	20230322	-41.93	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	32050	-41.93	20230322	15190	22.51	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
61	20240320	130738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18650	190	2	1.03	49241600	2662	23.55	18420	18770	18250	23950	12930	18460	18498.26	0.91	0	-868	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	612	16.40	1.13	12	0.08	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	32050	-41.81	20230322	15190	22.78	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
62	20240320	120732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18650	190	2	1.03	44986350	2432	21.51	18420	18770	18250	23950	12930	18460	18497.99	0.91	0	-854	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	612	16.40	1.13	12	0.07	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	32050	-41.81	20230322	15190	22.78	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
63	20240320	110734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18670	210	2	1.14	44099550	2384	21.09	18420	18770	18250	23950	12930	18460	18498.46	0.91	0	-820	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	613	16.42	1.13	12	0.07	1137.00	16560.00	32050	20230322	-41.75	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	32050	-41.75	20230322	15190	22.91	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
64	20240320	100730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18490	30	2	0.16	14470930	788	6.97	18420	18770	18250	23950	12930	18460	18361.63	0.91	0	-451	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	607	16.26	1.12	12	0.02	1137.00	16560.00	32050	20230322	-42.31	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	32050	-42.31	20230322	15190	21.72	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
65	20240320	090732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18460	0	3	0.00	2081740	113	1.00	18420	18460	18400	23950	12930	18460	18414.41	0.91	0	-84	19206	18832	18526	18152	17846	18680	18000	16	5490	500	13290	10	1	3283714	606	16.24	1.11	12	0.00	1137.00	16560.00	32050	20230322	-42.40	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	32050	-42.40	20230322	15190	21.53	20231031	4.41	N	100030	500	16 억		30004	N	N	0	N	00	N
66	20240319	160724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18460	-270	5	-1.44	208070410	11301	202.16	18720	18900	18220	24300	13120	18730	18411.68	0.99	0	-2435	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	606	16.24	1.11	12	0.34	1137.00	16560.00	32050	20230322	-42.40	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	32050	-42.40	20230322	15190	21.53	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
67	20240319	150734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18240	-490	5	-2.62	177927610	9662	172.84	18720	18900	18220	24300	13120	18730	18415.19	0.99	0	-2356	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	599	16.04	1.10	12	0.29	1137.00	16560.00	32050	20230322	-43.09	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	32050	-43.09	20230322	15190	20.08	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
68	20240319	140734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18290	-440	5	-2.35	162816890	8834	158.03	18720	18900	18290	24300	13120	18730	18430.71	0.99	0	-1995	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	601	16.09	1.10	12	0.27	1137.00	16560.00	32050	20230322	-42.93	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	32050	-42.93	20230322	15190	20.41	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
69	20240319	130705	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18400	-330	5	-1.76	141890170	7691	137.58	18720	18900	18310	24300	13120	18730	18448.86	0.99	0	-1706	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	604	16.18	1.11	12	0.23	1137.00	16560.00	32050	20230322	-42.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	32050	-42.59	20230322	15190	21.13	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
70	20240319	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18380	-350	5	-1.87	108898530	5893	105.42	18720	18900	18360	24300	13120	18730	18479.30	0.99	0	-1026	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	604	16.17	1.11	12	0.18	1137.00	16560.00	32050	20230322	-42.65	15190	20231031	21.00	24400	-24.67	20240119	16430	11.87	20240102	32050	-42.65	20230322	15190	21.00	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
71	20240319	110730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18540	-190	5	-1.01	68072540	3676	65.76	18720	18900	18430	24300	13120	18730	18518.10	0.99	0	-789	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	609	16.31	1.12	12	0.11	1137.00	16560.00	32050	20230322	-42.15	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	32050	-42.15	20230322	15190	22.05	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
72	20240319	100732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18580	-150	5	-0.80	43417530	2343	41.91	18720	18900	18500	24300	13120	18730	18530.74	0.99	0	-358	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	610	16.34	1.12	12	0.07	1137.00	16560.00	32050	20230322	-42.03	15190	20231031	22.32	24400	-23.85	20240119	16430	13.09	20240102	32050	-42.03	20230322	15190	22.32	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
73	20240319	090732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18610	-120	5	-0.64	1195060	64	1.14	18720	18900	18530	24300	13120	18730	18672.81	0.99	0	-31	18976	18852	18706	18582	18436	18915	18645	16	5570	500	13480	10	1	3283714	611	16.37	1.12	12	0.00	1137.00	16560.00	32050	20230322	-41.93	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	32050	-41.93	20230322	15190	22.51	20231031	4.40	N	100030	500	16 억		32439	N	N	0	N	00	N
74	20240318	160727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18730	-170	5	-0.90	104200630	5583	78.24	18710	18830	18560	24550	13230	18900	18663.68	0.98	0	121	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	615	16.47	1.13	12	0.17	1137.00	16560.00	32050	20230322	-41.56	15190	20231031	23.30	24400	-23.24	20240119	16430	14.00	20240102	32050	-41.56	20230322	15190	23.30	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
75	20240318	150727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18740	-160	5	-0.85	93663820	5020	70.35	18710	18830	18560	24550	13230	18900	18658.13	0.98	0	191	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	615	16.48	1.13	12	0.15	1137.00	16560.00	32050	20230322	-41.53	15190	20231031	23.37	24400	-23.20	20240119	16430	14.06	20240102	32050	-41.53	20230322	15190	23.37	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
76	20240318	140728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18770	-130	5	-0.69	76714430	4111	57.61	18710	18830	18560	24550	13230	18900	18660.77	0.98	0	-92	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	616	16.51	1.13	12	0.13	1137.00	16560.00	32050	20230322	-41.44	15190	20231031	23.57	24400	-23.07	20240119	16430	14.24	20240102	32050	-41.44	20230322	15190	23.57	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
77	20240318	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18670	-230	5	-1.22	49863510	2676	37.50	18710	18830	18560	24550	13230	18900	18633.60	0.98	0	-126	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	613	16.42	1.13	12	0.08	1137.00	16560.00	32050	20230322	-41.75	15190	20231031	22.91	24400	-23.48	20240119	16430	13.63	20240102	32050	-41.75	20230322	15190	22.91	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
78	20240318	120724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-240	5	-1.27	37894810	2033	28.49	18710	18830	18560	24550	13230	18900	18639.85	0.98	0	-22	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	613	16.41	1.13	12	0.06	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
79	20240318	110729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18650	-250	5	-1.32	23311940	1250	17.52	18710	18830	18560	24550	13230	18900	18649.55	0.98	0	-339	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	612	16.40	1.13	12	0.04	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	32050	-41.81	20230322	15190	22.78	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
80	20240318	100727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18780	-120	5	-0.63	3048650	163	2.28	18710	18830	18560	24550	13230	18900	18703.37	0.98	0	-132	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	617	16.52	1.13	12	0.00	1137.00	16560.00	32050	20230322	-41.40	15190	20231031	23.63	24400	-23.03	20240119	16430	14.30	20240102	32050	-41.40	20230322	15190	23.63	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
81	20240318	090726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18800	-100	5	-0.53	1594670	85	1.19	18710	18830	18560	24550	13230	18900	18760.82	0.98	0	-69	19200	19050	18750	18600	18300	19125	18675	16	5650	500	13600	10	1	3283714	617	16.53	1.14	12	0.00	1137.00	16560.00	32050	20230322	-41.34	15190	20231031	23.77	24400	-22.95	20240119	16430	14.42	20240102	32050	-41.34	20230322	15190	23.77	20231031	4.33	N	100030	500	16 억		32318	N	N	0	N	00	N
82	20240315	160719	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18900	350	2	1.89	129117650	6948	54.61	18560	18900	18450	24100	12990	18550	18583.43	0.96	0	712	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	621	16.62	1.14	12	0.21	1137.00	16560.00	32050	20230322	-41.03	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	32050	-41.03	20230322	15190	24.42	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
83	20240315	150655	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18610	60	2	0.32	107768360	5811	45.67	18560	18880	18450	24100	12990	18550	18545.58	0.96	0	792	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	611	16.37	1.12	12	0.18	1137.00	16560.00	32050	20230322	-41.93	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	32050	-41.93	20230322	15190	22.51	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
84	20240315	140642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18610	60	2	0.32	83589420	4503	35.39	18560	18880	18480	24100	12990	18550	18563.05	0.96	0	427	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	611	16.37	1.12	12	0.14	1137.00	16560.00	32050	20230322	-41.93	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	32050	-41.93	20230322	15190	22.51	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
85	20240315	130721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18720	170	2	0.92	73258470	3945	31.01	18560	18880	18480	24100	12990	18550	18569.95	0.96	0	406	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	615	16.46	1.13	12	0.12	1137.00	16560.00	32050	20230322	-41.59	15190	20231031	23.24	24400	-23.28	20240119	16430	13.94	20240102	32050	-41.59	20230322	15190	23.24	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
86	20240315	120721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18710	160	2	0.86	58154750	3130	24.60	18560	18880	18480	24100	12990	18550	18579.79	0.96	0	465	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	614	16.46	1.13	12	0.10	1137.00	16560.00	32050	20230322	-41.62	15190	20231031	23.17	24400	-23.32	20240119	16430	13.88	20240102	32050	-41.62	20230322	15190	23.17	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
87	20240315	110717	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18680	130	2	0.70	53951770	2904	22.82	18560	18880	18480	24100	12990	18550	18578.43	0.96	0	477	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	613	16.43	1.13	12	0.09	1137.00	16560.00	32050	20230322	-41.72	15190	20231031	22.98	24400	-23.44	20240119	16430	13.69	20240102	32050	-41.72	20230322	15190	22.98	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
88	20240315	100719	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18630	80	2	0.43	41524430	2233	17.55	18560	18880	18480	24100	12990	18550	18595.80	0.96	0	487	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	612	16.39	1.12	12	0.07	1137.00	16560.00	32050	20230322	-41.87	15190	20231031	22.65	24400	-23.65	20240119	16430	13.39	20240102	32050	-41.87	20230322	15190	22.65	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
89	20240315	090724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18610	60	2	0.32	3219410	173	1.36	18560	18880	18500	24100	12990	18550	18609.31	0.96	0	-69	19556	19052	18756	18252	17956	18905	18105	16	5550	500	13350	10	1	3283714	611	16.37	1.12	12	0.01	1137.00	16560.00	32050	20230322	-41.93	15190	20231031	22.51	24400	-23.73	20240119	16430	13.27	20240102	32050	-41.93	20230322	15190	22.51	20231031	4.32	N	100030	500	16 억		31603	N	N	0	N	00	N
90	20240314	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-430	5	-2.27	234853060	12617	88.02	18890	19260	18460	24650	13290	18980	18614.02	1.07	0	-3589	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	609	16.31	1.12	12	0.38	1137.00	16560.00	32050	20230322	-42.12	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	32050	-42.12	20230322	15190	22.12	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
91	20240314	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-320	5	-1.69	218913420	11760	82.04	18890	19260	18460	24650	13290	18980	18615.09	1.07	0	-3383	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	613	16.41	1.13	12	0.36	1137.00	16560.00	32050	20230322	-41.78	15190	20231031	22.84	24400	-23.52	20240119	16430	13.57	20240102	32050	-41.78	20230322	15190	22.84	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
92	20240314	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	-380	5	-2.00	199989120	10741	74.93	18890	19260	18460	24650	13290	18980	18619.23	1.07	0	-3191	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	611	16.36	1.12	12	0.33	1137.00	16560.00	32050	20230322	-41.97	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	32050	-41.97	20230322	15190	22.45	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
93	20240314	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	-360	5	-1.90	187705200	10078	70.31	18890	19260	18460	24650	13290	18980	18625.24	1.07	0	-3145	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	611	16.38	1.12	12	0.31	1137.00	16560.00	32050	20230322	-41.90	15190	20231031	22.58	24400	-23.69	20240119	16430	13.33	20240102	32050	-41.90	20230322	15190	22.58	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
94	20240314	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18590	-390	5	-2.05	186129000	9993	69.72	18890	19260	18460	24650	13290	18980	18625.94	1.07	0	-3100	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	610	16.35	1.12	12	0.30	1137.00	16560.00	32050	20230322	-42.00	15190	20231031	22.38	24400	-23.81	20240119	16430	13.15	20240102	32050	-42.00	20230322	15190	22.38	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
95	20240314	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	-380	5	-2.00	179211040	9620	67.11	18890	19260	18460	24650	13290	18980	18629.01	1.07	0	-2905	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	611	16.36	1.12	12	0.29	1137.00	16560.00	32050	20230322	-41.97	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	32050	-41.97	20230322	15190	22.45	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
96	20240314	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	-330	5	-1.74	108780280	5818	40.59	18890	19260	18560	24650	13290	18980	18697.19	1.07	0	-133	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	612	16.40	1.13	12	0.18	1137.00	16560.00	32050	20230322	-41.81	15190	20231031	22.78	24400	-23.57	20240119	16430	13.51	20240102	32050	-41.81	20230322	15190	22.78	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
97	20240314	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	70	2	0.37	4953060	261	1.82	18890	19260	18840	24650	13290	18980	18977.24	1.07	0	15	19500	19240	18980	18720	18460	19110	18590	16	5670	500	13660	10	1	3283714	626	16.75	1.15	12	0.01	1137.00	16560.00	32050	20230322	-40.56	15190	20231031	25.41	24400	-21.93	20240119	16430	15.95	20240102	32050	-40.56	20230322	15190	25.41	20231031	4.28	N	100030	500	16 억		35192	N	N	0	N	00	N
98	20240313	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	-270	5	-1.40	270451680	14332	152.58	19070	19240	18720	25000	13480	19250	18870.48	1.05	0	580	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	623	16.69	1.15	12	0.44	1137.00	16560.00	32050	20230322	-40.78	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	32050	-40.78	20230322	15190	24.95	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
99	20240313	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18960	-290	5	-1.51	259920410	13777	146.67	19070	19240	18720	25000	13480	19250	18866.26	1.05	0	649	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	623	16.68	1.14	12	0.42	1137.00	16560.00	32050	20230322	-40.84	15190	20231031	24.82	24400	-22.30	20240119	16430	15.40	20240102	32050	-40.84	20230322	15190	24.82	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
100	20240313	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	-310	5	-1.61	252116780	13365	142.29	19070	19240	18720	25000	13480	19250	18863.96	1.05	0	359	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	622	16.66	1.14	12	0.41	1137.00	16560.00	32050	20230322	-40.90	15190	20231031	24.69	24400	-22.38	20240119	16430	15.28	20240102	32050	-40.90	20230322	15190	24.69	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
101	20240313	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18820	-430	5	-2.23	174046020	9212	98.07	19070	19240	18820	25000	13480	19250	18893.40	1.05	0	-520	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	618	16.55	1.14	12	0.28	1137.00	16560.00	32050	20230322	-41.28	15190	20231031	23.90	24400	-22.87	20240119	16430	14.55	20240102	32050	-41.28	20230322	15190	23.90	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
102	20240313	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	-380	5	-1.97	124759160	6596	70.22	19070	19240	18850	25000	13480	19250	18914.37	1.05	0	327	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	620	16.60	1.14	12	0.20	1137.00	16560.00	32050	20230322	-41.12	15190	20231031	24.23	24400	-22.66	20240119	16430	14.85	20240102	32050	-41.12	20230322	15190	24.23	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
103	20240313	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	-260	5	-1.35	124512220	6583	70.08	19070	19240	18850	25000	13480	19250	18914.21	1.05	0	332	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	624	16.70	1.15	12	0.20	1137.00	16560.00	32050	20230322	-40.75	15190	20231031	25.02	24400	-22.17	20240119	16430	15.58	20240102	32050	-40.75	20230322	15190	25.02	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
104	20240313	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-200	5	-1.04	39268720	2070	22.04	19070	19240	18860	25000	13480	19250	18970.40	1.05	0	-313	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	626	16.75	1.15	12	0.06	1137.00	16560.00	32050	20230322	-40.56	15190	20231031	25.41	24400	-21.93	20240119	16430	15.95	20240102	32050	-40.56	20230322	15190	25.41	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
105	20240313	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-140	5	-0.73	7498040	393	4.18	19070	19240	18940	25000	13480	19250	19078.98	1.05	0	-170	19570	19410	19090	18930	18610	19490	19010	16	5750	500	13860	10	1	3283714	628	16.81	1.15	12	0.01	1137.00	16560.00	32050	20230322	-40.37	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	32050	-40.37	20230322	15190	25.81	20231031	4.28	N	100030	500	16 억		34612	N	N	0	N	00	N
106	20240312	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	170	2	0.89	177833010	9390	115.53	19080	19250	18770	24800	13360	19080	18938.52	1.07	0	-1163	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	632	16.93	1.16	12	0.29	1137.00	16560.00	32050	20230322	-39.94	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	32050	-39.94	20230322	15190	26.73	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
107	20240312	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18830	-250	5	-1.31	139115690	7346	90.38	19080	19220	18770	24800	13360	19080	18937.61	1.07	0	-1068	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	618	16.56	1.14	12	0.22	1137.00	16560.00	32050	20230322	-41.25	15190	20231031	23.96	24400	-22.83	20240119	16430	14.61	20240102	32050	-41.25	20230322	15190	23.96	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
108	20240312	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18890	-190	5	-1.00	96450340	5081	62.51	19080	19220	18820	24800	13360	19080	18982.55	1.07	0	-861	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	620	16.61	1.14	12	0.15	1137.00	16560.00	32050	20230322	-41.06	15190	20231031	24.36	24400	-22.58	20240119	16430	14.97	20240102	32050	-41.06	20230322	15190	24.36	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
109	20240312	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	-130	5	-0.68	72919800	3839	47.23	19080	19220	18820	24800	13360	19080	18994.48	1.07	0	-326	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	622	16.67	1.14	12	0.12	1137.00	16560.00	32050	20230322	-40.87	15190	20231031	24.75	24400	-22.34	20240119	16430	15.34	20240102	32050	-40.87	20230322	15190	24.75	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
110	20240312	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	-100	5	-0.52	58749890	3092	38.04	19080	19220	18820	24800	13360	19080	19000.61	1.07	0	-142	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	623	16.69	1.15	12	0.09	1137.00	16560.00	32050	20230322	-40.78	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	32050	-40.78	20230322	15190	24.95	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
111	20240312	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19090	10	2	0.05	33802800	1777	21.86	19080	19220	18820	24800	13360	19080	19022.40	1.07	0	114	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	627	16.79	1.15	12	0.05	1137.00	16560.00	32050	20230322	-40.44	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	32050	-40.44	20230322	15190	25.67	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
112	20240312	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-40	5	-0.21	23342440	1231	15.15	19080	19220	18820	24800	13360	19080	18962.18	1.07	0	475	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	625	16.75	1.15	12	0.04	1137.00	16560.00	32050	20230322	-40.59	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	32050	-40.59	20230322	15190	25.35	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
113	20240312	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	0	3	0.00	4913860	259	3.19	19080	19080	18960	24800	13360	19080	18972.43	1.07	0	-7	19613	19346	18923	18656	18233	19135	18445	16	5720	500	13730	10	1	3283714	627	16.78	1.15	12	0.01	1137.00	16560.00	32050	20230322	-40.47	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	32050	-40.47	20230322	15190	25.61	20231031	4.25	N	100030	500	16 억		35040	N	N	0	N	00	N
114	20240311	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	-110	5	-0.57	152980200	8096	94.78	19100	19190	18500	24900	13440	19190	18895.78	1.04	0	770	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	627	16.78	1.15	12	0.25	1137.00	16560.00	32050	20230322	-40.47	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	32050	-40.47	20230322	15190	25.61	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
115	20240311	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-60	5	-0.31	148687200	7871	92.14	19100	19190	18500	24900	13440	19190	18890.51	1.04	0	756	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	628	16.82	1.16	12	0.24	1137.00	16560.00	32050	20230322	-40.31	15190	20231031	25.94	24400	-21.60	20240119	16430	16.43	20240102	32050	-40.31	20230322	15190	25.94	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
116	20240311	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19140	-50	5	-0.26	147615780	7815	91.49	19100	19190	18500	24900	13440	19190	18888.78	1.04	0	752	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	629	16.83	1.16	12	0.24	1137.00	16560.00	32050	20230322	-40.28	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	32050	-40.28	20230322	15190	26.00	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
117	20240311	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19140	-50	5	-0.26	106191030	5636	65.98	19100	19190	18500	24900	13440	19190	18841.56	1.04	0	306	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	629	16.83	1.16	12	0.17	1137.00	16560.00	32050	20230322	-40.28	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	32050	-40.28	20230322	15190	26.00	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
118	20240311	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18810	-380	5	-1.98	75775970	4029	47.17	19100	19190	18500	24900	13440	19190	18807.64	1.04	0	26	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	618	16.54	1.14	12	0.12	1137.00	16560.00	32050	20230322	-41.31	15190	20231031	23.83	24400	-22.91	20240119	16430	14.49	20240102	32050	-41.31	20230322	15190	23.83	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
119	20240311	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	-270	5	-1.41	61851080	3291	38.53	19100	19190	18500	24900	13440	19190	18794.01	1.04	0	654	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	621	16.64	1.14	12	0.10	1137.00	16560.00	32050	20230322	-40.97	15190	20231031	24.56	24400	-22.46	20240119	16430	15.16	20240102	32050	-40.97	20230322	15190	24.56	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
120	20240311	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18970	-220	5	-1.15	44771570	2389	27.97	19100	19190	18500	24900	13440	19190	18740.72	1.04	0	728	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	623	16.68	1.15	12	0.07	1137.00	16560.00	32050	20230322	-40.81	15190	20231031	24.88	24400	-22.25	20240119	16430	15.46	20240102	32050	-40.81	20230322	15190	24.88	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
121	20240311	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	0	3	0.00	5249180	277	3.24	19100	19190	18600	24900	13440	19190	18950.11	1.04	0	-113	20090	19640	19340	18890	18590	19490	18740	16	5710	500	13810	10	1	3283714	630	16.88	1.16	12	0.01	1137.00	16560.00	32050	20230322	-40.12	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	32050	-40.12	20230322	15190	26.33	20231031	4.27	N	100030	500	16 억		34024	N	N	0	N	00	N
122	20240308	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	150	2	0.79	164714210	8507	74.15	19600	19790	19040	24750	13330	19040	19362.22	1.00	0	1054	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	630	16.88	1.16	12	0.26	1137.00	16560.00	32050	20230322	-40.12	15190	20231031	26.33	24400	-21.35	20240119	16430	16.80	20240102	32050	-40.12	20230322	15190	26.33	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
123	20240308	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	210	2	1.10	149671480	7721	67.30	19600	19790	19100	24750	13330	19040	19384.99	1.00	0	1162	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	632	16.93	1.16	12	0.24	1137.00	16560.00	32050	20230322	-39.94	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	32050	-39.94	20230322	15190	26.73	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
124	20240308	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	220	2	1.16	148999350	7686	67.00	19600	19790	19100	24750	13330	19040	19385.81	1.00	0	1173	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	632	16.94	1.16	12	0.23	1137.00	16560.00	32050	20230322	-39.91	15190	20231031	26.79	24400	-21.07	20240119	16430	17.22	20240102	32050	-39.91	20230322	15190	26.79	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
125	20240308	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	220	2	1.16	148440890	7657	66.75	19600	19790	19100	24750	13330	19040	19386.30	1.00	0	1201	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	632	16.94	1.16	12	0.23	1137.00	16560.00	32050	20230322	-39.91	15190	20231031	26.79	24400	-21.07	20240119	16430	17.22	20240102	32050	-39.91	20230322	15190	26.79	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
126	20240308	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	250	2	1.31	142547030	7351	64.08	19600	19790	19100	24750	13330	19040	19391.52	1.00	0	1507	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	633	16.97	1.16	12	0.22	1137.00	16560.00	32050	20230322	-39.81	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	32050	-39.81	20230322	15190	26.99	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
127	20240308	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	290	2	1.52	127784520	6583	57.38	19600	19790	19100	24750	13330	19040	19411.29	1.00	0	1612	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	635	17.00	1.17	12	0.20	1137.00	16560.00	32050	20230322	-39.69	15190	20231031	27.25	24400	-20.78	20240119	16430	17.65	20240102	32050	-39.69	20230322	15190	27.25	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
128	20240308	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19400	360	2	1.89	89132550	4569	39.83	19600	19790	19160	24750	13330	19040	19508.11	1.00	0	618	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	637	17.06	1.17	12	0.14	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
129	20240308	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	660	2	3.47	28401210	1447	12.61	19600	19790	19500	24750	13330	19040	19627.65	1.00	0	281	19766	19402	19006	18642	18246	19205	18445	16	5710	500	13700	10	1	3283714	647	17.33	1.19	12	0.04	1137.00	16560.00	32050	20230322	-38.53	15190	20231031	29.69	24400	-19.26	20240119	16430	19.90	20240102	32050	-38.53	20230322	15190	29.69	20231031	4.23	N	100030	500	16 억		32970	N	N	0	N	00	N
130	20240307	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-210	5	-1.09	197958410	10443	142.64	19130	19370	18610	25000	13480	19250	18953.72	1.07	0	-2145	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	625	16.75	1.15	12	0.32	1137.00	16560.00	32050	20230322	-40.59	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	32050	-40.59	20230322	15190	25.35	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
131	20240307	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-350	5	-1.82	157966770	8323	113.69	19130	19370	18800	25000	13480	19250	18979.55	1.07	0	-2122	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	621	16.62	1.14	12	0.25	1137.00	16560.00	32050	20230322	-41.03	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	32050	-41.03	20230322	15190	24.42	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
132	20240307	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19020	-230	5	-1.19	132935440	6996	95.56	19130	19370	18810	25000	13480	19250	19001.64	1.07	0	-1961	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	625	16.73	1.15	12	0.21	1137.00	16560.00	32050	20230322	-40.66	15190	20231031	25.21	24400	-22.05	20240119	16430	15.76	20240102	32050	-40.66	20230322	15190	25.21	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
133	20240307	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19050	-200	5	-1.04	119297450	6277	85.74	19130	19370	18810	25000	13480	19250	19005.49	1.07	0	-1605	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	626	16.75	1.15	12	0.19	1137.00	16560.00	32050	20230322	-40.56	15190	20231031	25.41	24400	-21.93	20240119	16430	15.95	20240102	32050	-40.56	20230322	15190	25.41	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
134	20240307	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	-170	5	-0.88	67569010	3542	48.38	19130	19370	18980	25000	13480	19250	19076.51	1.07	0	-1493	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	627	16.78	1.15	12	0.11	1137.00	16560.00	32050	20230322	-40.47	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	32050	-40.47	20230322	15190	25.61	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
135	20240307	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	-270	5	-1.40	64298950	3370	46.03	19130	19370	18980	25000	13480	19250	19079.81	1.07	0	-1335	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	623	16.69	1.15	12	0.10	1137.00	16560.00	32050	20230322	-40.78	15190	20231031	24.95	24400	-22.21	20240119	16430	15.52	20240102	32050	-40.78	20230322	15190	24.95	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
136	20240307	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	-80	5	-0.42	32897520	1723	23.54	19130	19370	19000	25000	13480	19250	19093.16	1.07	0	-808	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	629	16.86	1.16	12	0.05	1137.00	16560.00	32050	20230322	-40.19	15190	20231031	26.20	24400	-21.43	20240119	16430	16.68	20240102	32050	-40.19	20230322	15190	26.20	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
137	20240307	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	120	2	0.62	5333970	277	3.78	19130	19370	19130	25000	13480	19250	19256.21	1.07	0	-28	19736	19492	19296	19052	18856	19395	18955	16	5750	500	13860	10	1	3283714	636	17.04	1.17	12	0.01	1137.00	16560.00	32050	20230322	-39.56	15190	20231031	27.52	24400	-20.61	20240119	16430	17.89	20240102	32050	-39.56	20230322	15190	27.52	20231031	4.28	N	100030	500	16 억		35114	N	N	0	N	00	N
138	20240306	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	-150	5	-0.77	136418920	7093	121.87	19340	19540	19100	25200	13580	19400	19232.89	1.16	0	-2907	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	632	16.93	1.16	12	0.22	1137.00	16560.00	32050	20230322	-39.94	15190	20231031	26.73	24400	-21.11	20240119	16430	17.16	20240102	32050	-39.94	20230322	15190	26.73	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
139	20240306	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	-200	5	-1.03	130670540	6794	116.74	19340	19540	19100	25200	13580	19400	19233.23	1.16	0	-2881	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	630	16.89	1.16	12	0.21	1137.00	16560.00	32050	20230322	-40.09	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	32050	-40.09	20230322	15190	26.40	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
140	20240306	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19310	-90	5	-0.46	95027500	4932	84.74	19340	19540	19170	25200	13580	19400	19267.54	1.16	0	-1324	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	634	16.98	1.17	12	0.15	1137.00	16560.00	32050	20230322	-39.75	15190	20231031	27.12	24400	-20.86	20240119	16430	17.53	20240102	32050	-39.75	20230322	15190	27.12	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
141	20240306	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19310	-90	5	-0.46	87071480	4518	77.63	19340	19540	19170	25200	13580	19400	19272.13	1.16	0	-1246	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	634	16.98	1.17	12	0.14	1137.00	16560.00	32050	20230322	-39.75	15190	20231031	27.12	24400	-20.86	20240119	16430	17.53	20240102	32050	-39.75	20230322	15190	27.12	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
142	20240306	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	-220	5	-1.13	70856970	3678	63.20	19340	19540	19170	25200	13580	19400	19265.08	1.16	0	-997	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	630	16.87	1.16	12	0.11	1137.00	16560.00	32050	20230322	-40.16	15190	20231031	26.27	24400	-21.39	20240119	16430	16.74	20240102	32050	-40.16	20230322	15190	26.27	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
143	20240306	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	-110	5	-0.57	33689990	1745	29.98	19340	19540	19200	25200	13580	19400	19306.58	1.16	0	-256	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	633	16.97	1.16	12	0.05	1137.00	16560.00	32050	20230322	-39.81	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	32050	-39.81	20230322	15190	26.99	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
144	20240306	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	40	2	0.21	27131080	1405	24.14	19340	19540	19200	25200	13580	19400	19310.38	1.16	0	-295	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	638	17.10	1.17	12	0.04	1137.00	16560.00	32050	20230322	-39.34	15190	20231031	27.98	24400	-20.33	20240119	16430	18.32	20240102	32050	-39.34	20230322	15190	27.98	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
145	20240306	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	-70	5	-0.36	5881820	306	5.26	19340	19340	19200	25200	13580	19400	19221.63	1.16	0	-250	19706	19552	19476	19322	19246	19515	19285	16	5800	500	13960	10	1	3283714	635	17.00	1.17	12	0.01	1137.00	16560.00	32050	20230322	-39.69	15190	20231031	27.25	24400	-20.78	20240119	16430	17.65	20240102	32050	-39.69	20230322	15190	27.25	20231031	4.26	N	100030	500	16 억		38021	N	N	0	N	00	N
146	20240305	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19400	-220	5	-1.12	109774210	5633	57.66	19570	19630	19400	25500	13740	19620	19487.46	1.17	0	-461	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	637	17.06	1.17	12	0.17	1137.00	16560.00	32050	20230322	-39.47	15190	20231031	27.72	24400	-20.49	20240119	16430	18.08	20240102	32050	-39.47	20230322	15190	27.72	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
147	20240305	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	-170	5	-0.87	102416590	5254	53.78	19570	19630	19420	25500	13740	19620	19492.83	1.17	0	-323	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	639	17.11	1.17	12	0.16	1137.00	16560.00	32050	20230322	-39.31	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	32050	-39.31	20230322	15190	28.04	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
148	20240305	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	-180	5	-0.92	89439540	4586	46.94	19570	19630	19420	25500	13740	19620	19502.48	1.17	0	299	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	638	17.10	1.17	12	0.14	1137.00	16560.00	32050	20230322	-39.34	15190	20231031	27.98	24400	-20.33	20240119	16430	18.32	20240102	32050	-39.34	20230322	15190	27.98	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
149	20240305	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	-140	5	-0.71	86309250	4425	45.29	19570	19630	19420	25500	13740	19620	19504.65	1.17	0	299	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	640	17.13	1.18	12	0.13	1137.00	16560.00	32050	20230322	-39.22	15190	20231031	28.24	24400	-20.16	20240119	16430	18.56	20240102	32050	-39.22	20230322	15190	28.24	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
150	20240305	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	-100	5	-0.51	78982580	4049	41.44	19570	19630	19420	25500	13740	19620	19506.41	1.17	0	202	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	641	17.17	1.18	12	0.12	1137.00	16560.00	32050	20230322	-39.10	15190	20231031	28.51	24400	-20.00	20240119	16430	18.81	20240102	32050	-39.10	20230322	15190	28.51	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
151	20240305	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	-120	5	-0.61	69872420	3584	36.68	19570	19630	19420	25500	13740	19620	19495.30	1.17	0	245	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	640	17.15	1.18	12	0.11	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
152	20240305	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19590	-30	5	-0.15	50977290	2615	26.77	19570	19630	19420	25500	13740	19620	19493.70	1.17	0	709	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	643	17.23	1.18	12	0.08	1137.00	16560.00	32050	20230322	-38.88	15190	20231031	28.97	24400	-19.71	20240119	16430	19.23	20240102	32050	-38.88	20230322	15190	28.97	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
153	20240305	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	-100	5	-0.51	2170630	111	1.14	19570	19570	19520	25500	13740	19620	19548.81	1.17	0	-101	20260	19940	19630	19310	19000	20100	19470	16	5880	500	14120	10	1	3283714	641	17.17	1.18	12	0.00	1137.00	16560.00	32050	20230322	-39.10	15190	20231031	28.51	24400	-20.00	20240119	16430	18.81	20240102	32050	-39.10	20230322	15190	28.51	20231031	4.23	N	100030	500	16 억		38466	N	N	0	N	00	N
154	20240304	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	300	2	1.55	190962710	9656	224.77	19320	19950	19320	25100	13530	19320	19776.59	1.15	0	583	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	644	17.26	1.18	12	0.29	1137.00	16560.00	32050	20230322	-38.78	15190	20231031	29.16	24400	-19.59	20240119	16430	19.42	20240102	32050	-38.78	20230322	15190	29.16	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
155	20240304	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19560	240	2	1.24	184245030	9313	216.78	19320	19950	19320	25100	13530	19320	19783.64	1.15	0	713	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	642	17.20	1.18	12	0.28	1137.00	16560.00	32050	20230322	-38.97	15190	20231031	28.77	24400	-19.84	20240119	16430	19.05	20240102	32050	-38.97	20230322	15190	28.77	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
156	20240304	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19740	420	2	2.17	177688110	8978	208.99	19320	19950	19320	25100	13530	19320	19791.50	1.15	0	717	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	648	17.36	1.19	12	0.27	1137.00	16560.00	32050	20230322	-38.41	15190	20231031	29.95	24400	-19.10	20240119	16430	20.15	20240102	32050	-38.41	20230322	15190	29.95	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
157	20240304	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19760	440	2	2.28	168267880	8498	197.81	19320	19950	19320	25100	13530	19320	19800.88	1.15	0	724	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	649	17.38	1.19	12	0.26	1137.00	16560.00	32050	20230322	-38.35	15190	20231031	30.09	24400	-19.02	20240119	16430	20.27	20240102	32050	-38.35	20230322	15190	30.09	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
158	20240304	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19810	490	2	2.54	166123370	8389	195.27	19320	19950	19320	25100	13530	19320	19802.52	1.15	0	677	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	651	17.42	1.20	12	0.26	1137.00	16560.00	32050	20230322	-38.19	15190	20231031	30.41	24400	-18.81	20240119	16430	20.57	20240102	32050	-38.19	20230322	15190	30.41	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
159	20240304	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	610	2	3.16	157785740	7968	185.47	19320	19950	19320	25100	13530	19320	19802.43	1.15	0	675	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	654	17.53	1.20	12	0.24	1137.00	16560.00	32050	20230322	-37.82	15190	20231031	31.20	24400	-18.32	20240119	16430	21.30	20240102	32050	-37.82	20230322	15190	31.20	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
160	20240304	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19800	480	2	2.48	117515550	5944	138.36	19320	19950	19320	25100	13530	19320	19770.45	1.15	0	1350	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	650	17.41	1.20	12	0.18	1137.00	16560.00	32050	20230322	-38.22	15190	20231031	30.35	24400	-18.85	20240119	16430	20.51	20240102	32050	-38.22	20230322	15190	30.35	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N
161	20240304	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	180	2	0.93	4401020	227	5.28	19320	19500	19320	25100	13530	19320	19387.75	1.15	0	18	19773	19546	19313	19086	18853	19660	19200	16	5780	500	13910	10	1	3283714	640	17.15	1.18	12	0.01	1137.00	16560.00	32050	20230322	-39.16	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	32050	-39.16	20230322	15190	28.37	20231031	4.22	N	100030	500	16 억		37900	N	N	0	N	00	N