KissMeData/290090/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	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-90	5	-0.80	34794230	3114	83.15	11230	11320	11020	14590	7870	11230	11173.48	0.13	0	-271	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	827	-15.34	1.17	12	0.04	-726.00	9528.00	15810	20230324	-29.54	10700	20230926	4.11	13380	-16.74	20240110	10830	2.86	20240319	15540	-28.31	20230329	10700	4.11	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
3	20240329	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-20	5	-0.18	32984510	2952	78.83	11230	11320	11020	14590	7870	11230	11173.61	0.13	0	-291	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	833	-15.44	1.18	12	0.04	-726.00	9528.00	15810	20230324	-29.10	10700	20230926	4.77	13380	-16.22	20240110	10830	3.51	20240319	15540	-27.86	20230329	10700	4.77	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
4	20240329	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	60	2	0.53	24874780	2233	59.63	11230	11290	11020	14590	7870	11230	11139.62	0.13	0	-218	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	839	-15.55	1.18	12	0.03	-726.00	9528.00	15810	20230324	-28.59	10700	20230926	5.51	13380	-15.62	20240110	10830	4.25	20240319	15540	-27.35	20230329	10700	5.51	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
5	20240329	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	-40	5	-0.36	16289860	1470	39.25	11230	11230	11020	14590	7870	11230	11081.54	0.13	0	-135	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	831	-15.41	1.17	12	0.02	-726.00	9528.00	15810	20230324	-29.22	10700	20230926	4.58	13380	-16.37	20240110	10830	3.32	20240319	15540	-27.99	20230329	10700	4.58	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
6	20240329	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11060	-170	5	-1.51	10538920	952	25.42	11230	11230	11020	14590	7870	11230	11070.29	0.13	0	-49	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	822	-15.23	1.16	12	0.01	-726.00	9528.00	15810	20230324	-30.04	10700	20230926	3.36	13380	-17.34	20240110	10830	2.12	20240319	15540	-28.83	20230329	10700	3.36	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
7	20240329	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-160	5	-1.42	5625280	508	13.56	11230	11230	11020	14590	7870	11230	11073.39	0.13	0	-17	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	822	-15.25	1.16	12	0.01	-726.00	9528.00	15810	20230324	-29.98	10700	20230926	3.46	13380	-17.26	20240110	10830	2.22	20240319	15540	-28.76	20230329	10700	3.46	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
8	20240329	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	-210	5	-1.87	4527200	409	10.92	11230	11230	11020	14590	7870	11230	11068.95	0.13	0	8	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	819	-15.18	1.16	12	0.01	-726.00	9528.00	15810	20230324	-30.30	10700	20230926	2.99	13380	-17.64	20240110	10830	1.75	20240319	15540	-29.09	20230329	10700	2.99	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
9	20240329	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	0	3	0.00	134760	12	0.32	11230	11230	11230	14590	7870	11230	11230.00	0.13	0	-1	11443	11336	11243	11136	11043	11390	11190	37	3360	500	8080	10	1	7428068	834	-15.47	1.18	12	0.00	-726.00	9528.00	15810	20230324	-28.97	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15540	-27.73	20230329	10700	4.95	20230926	0.67	N	290090	500	37 억		9577	N	N	0	N	00	N
10	20240328	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-40	5	-0.35	41876230	3745	62.38	11200	11350	11150	14650	7890	11270	11181.90	0.13	0	-165	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	834	-15.47	1.18	12	0.05	-726.00	9528.00	15810	20230324	-28.97	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15620	-28.10	20230328	10700	4.95	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
11	20240328	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-90	5	-0.80	39722320	3553	59.18	11200	11350	11150	14650	7890	11270	11179.94	0.13	0	-145	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	830	-15.40	1.17	12	0.05	-726.00	9528.00	15810	20230324	-29.29	10700	20230926	4.49	13380	-16.44	20240110	10830	3.23	20240319	15620	-28.43	20230328	10700	4.49	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
12	20240328	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-70	5	-0.62	36499530	3265	54.38	11200	11350	11150	14650	7890	11270	11179.03	0.13	0	-145	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	832	-15.43	1.18	12	0.04	-726.00	9528.00	15810	20230324	-29.16	10700	20230926	4.67	13380	-16.29	20240110	10830	3.42	20240319	15620	-28.30	20230328	10700	4.67	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
13	20240328	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-60	5	-0.53	33117540	2962	49.33	11200	11350	11150	14650	7890	11270	11180.80	0.13	0	-145	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	833	-15.44	1.18	12	0.04	-726.00	9528.00	15810	20230324	-29.10	10700	20230926	4.77	13380	-16.22	20240110	10830	3.51	20240319	15620	-28.23	20230328	10700	4.77	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
14	20240328	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-90	5	-0.80	27357130	2448	40.77	11200	11350	11150	14650	7890	11270	11175.30	0.13	0	-9	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	830	-15.40	1.17	12	0.03	-726.00	9528.00	15810	20230324	-29.29	10700	20230926	4.49	13380	-16.44	20240110	10830	3.23	20240319	15620	-28.43	20230328	10700	4.49	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
15	20240328	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-120	5	-1.06	24252430	2170	36.14	11200	11350	11150	14650	7890	11270	11176.24	0.13	0	3	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	828	-15.36	1.17	12	0.03	-726.00	9528.00	15810	20230324	-29.48	10700	20230926	4.21	13380	-16.67	20240110	10830	2.95	20240319	15620	-28.62	20230328	10700	4.21	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
16	20240328	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-40	5	-0.35	5686130	508	8.46	11200	11350	11190	14650	7890	11270	11193.17	0.13	0	6	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	834	-15.47	1.18	12	0.01	-726.00	9528.00	15810	20230324	-28.97	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15620	-28.10	20230328	10700	4.95	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
17	20240328	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	80	2	0.71	325850	29	0.48	11200	11350	11200	14650	7890	11270	11236.21	0.13	0	-1	11550	11410	11240	11100	10930	11480	11170	37	3380	500	8110	10	1	7428068	843	-15.63	1.19	12	0.00	-726.00	9528.00	15810	20230324	-28.21	10700	20230926	6.07	13380	-15.17	20240110	10830	4.80	20240319	15620	-27.34	20230328	10700	6.07	20230926	0.69	N	290090	500	37 억		9742	N	N	0	N	00	N
18	20240327	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	200	2	1.81	67529720	6004	82.34	11070	11380	11070	14390	7750	11070	11246.32	0.13	0	112	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	837	-15.52	1.18	12	0.08	-726.00	9528.00	15810	20230324	-28.72	10700	20230926	5.33	13380	-15.77	20240110	10830	4.06	20240319	15810	-28.72	20230327	10700	5.33	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
19	20240327	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	130	2	1.17	62209000	5531	75.85	11070	11380	11070	14390	7750	11070	11247.33	0.13	0	82	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	832	-15.43	1.18	12	0.07	-726.00	9528.00	15810	20230324	-29.16	10700	20230926	4.67	13380	-16.29	20240110	10830	3.42	20240319	15810	-29.16	20230327	10700	4.67	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
20	20240327	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	190	2	1.72	51292720	4554	62.45	11070	11380	11070	14390	7750	11070	11263.22	0.13	0	16	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	836	-15.51	1.18	12	0.06	-726.00	9528.00	15810	20230324	-28.78	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15810	-28.78	20230327	10700	5.23	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
21	20240327	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	240	2	2.17	39940720	3541	48.56	11070	11380	11070	14390	7750	11070	11279.50	0.13	0	-46	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	840	-15.58	1.19	12	0.05	-726.00	9528.00	15810	20230324	-28.46	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240319	15810	-28.46	20230327	10700	5.70	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
22	20240327	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	240	2	2.17	37658820	3339	45.79	11070	11380	11070	14390	7750	11070	11278.47	0.13	0	-67	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	840	-15.58	1.19	12	0.04	-726.00	9528.00	15810	20230324	-28.46	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240319	15810	-28.46	20230327	10700	5.70	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
23	20240327	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	260	2	2.35	25970500	2306	31.62	11070	11380	11070	14390	7750	11070	11262.14	0.13	0	-85	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	842	-15.61	1.19	12	0.03	-726.00	9528.00	15810	20230324	-28.34	10700	20230926	5.89	13380	-15.32	20240110	10830	4.62	20240319	15810	-28.34	20230327	10700	5.89	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
24	20240327	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	130	2	1.17	7606520	681	9.34	11070	11290	11070	14390	7750	11070	11169.63	0.13	0	52	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	832	-15.43	1.18	12	0.01	-726.00	9528.00	15810	20230324	-29.16	10700	20230926	4.67	13380	-16.29	20240110	10830	3.42	20240319	15810	-29.16	20230327	10700	4.67	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
25	20240327	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	130	2	1.17	1422300	128	1.76	11070	11200	11070	14390	7750	11070	11111.72	0.13	0	20	11670	11370	11200	10900	10730	11285	10815	37	3320	500	7970	10	1	7427768	832	-15.43	1.18	12	0.00	-726.00	9528.00	15810	20230324	-29.16	10700	20230926	4.67	13380	-16.29	20240110	10830	3.42	20240319	15810	-29.16	20230327	10700	4.67	20230926	0.69	N	290090	500	37 억		9628	N	N	0	N	00	N
26	20240326	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-360	5	-3.15	82352730	7292	160.16	11320	11500	11030	14850	8010	11430	11295.96	0.13	0	148	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	822	-15.25	1.16	12	0.10	-726.00	9528.00	15810	20230324	-29.98	10700	20230926	3.46	13380	-17.26	20240110	10830	2.22	20240319	15810	-29.98	20230327	10700	3.46	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
27	20240326	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	-400	5	-3.50	78502470	6944	152.51	11320	11500	11030	14850	8010	11430	11305.08	0.13	0	84	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	819	-15.19	1.16	12	0.09	-726.00	9528.00	15810	20230324	-30.23	10700	20230926	3.08	13380	-17.56	20240110	10830	1.85	20240319	15810	-30.23	20230327	10700	3.08	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
28	20240326	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-40	5	-0.35	41111220	3609	79.27	11320	11500	11150	14850	8010	11430	11391.31	0.13	0	214	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	846	-15.69	1.20	12	0.05	-726.00	9528.00	15810	20230324	-27.96	10700	20230926	6.45	13380	-14.87	20240110	10830	5.17	20240319	15810	-27.96	20230327	10700	6.45	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
29	20240326	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-40	5	-0.35	38319820	3364	73.89	11320	11500	11150	14850	8010	11430	11391.15	0.13	0	202	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	846	-15.69	1.20	12	0.05	-726.00	9528.00	15810	20230324	-27.96	10700	20230926	6.45	13380	-14.87	20240110	10830	5.17	20240319	15810	-27.96	20230327	10700	6.45	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
30	20240326	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	40	2	0.35	24623770	2162	47.49	11320	11500	11150	14850	8010	11430	11389.35	0.13	0	-61	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	852	-15.80	1.20	12	0.03	-726.00	9528.00	15810	20230324	-27.45	10700	20230926	7.20	13380	-14.28	20240110	10830	5.91	20240319	15810	-27.45	20230327	10700	7.20	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
31	20240326	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-150	5	-1.31	7894020	696	15.29	11320	11500	11150	14850	8010	11430	11341.98	0.13	0	21	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	838	-15.54	1.18	12	0.01	-726.00	9528.00	15810	20230324	-28.65	10700	20230926	5.42	13380	-15.70	20240110	10830	4.16	20240319	15810	-28.65	20230327	10700	5.42	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
32	20240326	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-120	5	-1.05	5224290	460	10.10	11320	11500	11150	14850	8010	11430	11357.15	0.13	0	9	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	840	-15.58	1.19	12	0.01	-726.00	9528.00	15810	20230324	-28.46	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240319	15810	-28.46	20230327	10700	5.70	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
33	20240326	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-250	5	-2.19	1112870	99	2.17	11320	11420	11150	14850	8010	11430	11241.11	0.13	0	-9	11610	11520	11360	11270	11110	11565	11315	37	3420	500	8220	10	1	7427768	830	-15.40	1.17	12	0.00	-726.00	9528.00	15810	20230324	-29.29	10700	20230926	4.49	13380	-16.44	20240110	10830	3.23	20240319	15810	-29.29	20230327	10700	4.49	20230926	0.70	N	290090	500	37 억		9480	N	N	0	N	00	N
34	20240325	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	170	2	1.51	48360620	4267	49.39	11200	11450	11200	14630	7890	11260	11333.16	0.13	0	-89	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	849	-15.74	1.20	12	0.06	-726.00	9528.00	15960	20230320	-28.38	10700	20230926	6.82	13380	-14.57	20240110	10830	5.54	20240319	15810	-27.70	20230327	10700	6.82	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
35	20240325	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	160	2	1.42	38560680	3409	39.46	11200	11450	11200	14630	7890	11260	11311.43	0.13	0	-64	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	848	-15.73	1.20	12	0.05	-726.00	9528.00	15960	20230320	-28.45	10700	20230926	6.73	13380	-14.65	20240110	10830	5.45	20240319	15810	-27.77	20230327	10700	6.73	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
36	20240325	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	90	2	0.80	29751920	2636	30.51	11200	11450	11200	14630	7890	11260	11286.77	0.13	0	4	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	843	-15.63	1.19	12	0.04	-726.00	9528.00	15960	20230320	-28.88	10700	20230926	6.07	13380	-15.17	20240110	10830	4.80	20240319	15810	-28.21	20230327	10700	6.07	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
37	20240325	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	190	2	1.69	24802590	2201	25.48	11200	11450	11200	14630	7890	11260	11268.78	0.13	0	8	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	850	-15.77	1.20	12	0.03	-726.00	9528.00	15960	20230320	-28.26	10700	20230926	7.01	13380	-14.42	20240110	10830	5.72	20240319	15810	-27.58	20230327	10700	7.01	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
38	20240325	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-30	5	-0.27	14556940	1294	14.98	11200	11350	11200	14630	7890	11260	11249.57	0.13	0	-3	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	834	-15.47	1.18	12	0.02	-726.00	9528.00	15960	20230320	-29.64	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15810	-28.97	20230327	10700	4.95	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
39	20240325	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-30	5	-0.27	10525220	935	10.82	11200	11350	11200	14630	7890	11260	11256.92	0.13	0	-3	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	834	-15.47	1.18	12	0.01	-726.00	9528.00	15960	20230320	-29.64	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15810	-28.97	20230327	10700	4.95	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
40	20240325	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	40	2	0.36	3097810	274	3.17	11200	11350	11200	14630	7890	11260	11305.88	0.13	0	-31	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	839	-15.56	1.19	12	0.00	-726.00	9528.00	15960	20230320	-29.20	10700	20230926	5.61	13380	-15.55	20240110	10830	4.34	20240319	15810	-28.53	20230327	10700	5.61	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
41	20240325	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	0	3	0.00	44980	4	0.05	11200	11260	11200	14630	7890	11260	11245.00	0.13	0	-2	11500	11380	11240	11120	10980	11440	11180	37	3370	500	8100	10	1	7427768	836	-15.51	1.18	12	0.00	-726.00	9528.00	15960	20230320	-29.45	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15810	-28.78	20230327	10700	5.23	20230926	0.70	N	290090	500	37 억		9563	N	N	0	N	00	N
42	20240322	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	160	2	1.44	97074520	8639	112.60	11100	11360	11100	14430	7770	11100	11236.78	0.13	0	-210	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	836	-15.51	1.18	12	0.12	-726.00	9528.00	15960	20230320	-29.45	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15810	-28.78	20230324	10700	5.23	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
43	20240322	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	160	2	1.44	93842900	8352	108.86	11100	11360	11100	14430	7770	11100	11235.98	0.13	0	-190	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	836	-15.51	1.18	12	0.11	-726.00	9528.00	15960	20230320	-29.45	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15810	-28.78	20230324	10700	5.23	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
44	20240322	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	170	2	1.53	89800360	7993	104.18	11100	11360	11100	14430	7770	11100	11234.88	0.13	0	-177	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	837	-15.52	1.18	12	0.11	-726.00	9528.00	15960	20230320	-29.39	10700	20230926	5.33	13380	-15.77	20240110	10830	4.06	20240319	15810	-28.72	20230324	10700	5.33	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
45	20240322	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	140	2	1.26	66759650	5937	77.39	11100	11360	11100	14430	7770	11100	11244.68	0.13	0	-186	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	835	-15.48	1.18	12	0.08	-726.00	9528.00	15960	20230320	-29.57	10700	20230926	5.05	13380	-15.99	20240110	10830	3.79	20240319	15810	-28.91	20230324	10700	5.05	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
46	20240322	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	220	2	1.98	52469360	4673	60.91	11100	11360	11100	14430	7770	11100	11228.20	0.13	0	-187	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	841	-15.59	1.19	12	0.06	-726.00	9528.00	15960	20230320	-29.07	10700	20230926	5.79	13380	-15.40	20240110	10830	4.52	20240319	15810	-28.40	20230324	10700	5.79	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
47	20240322	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	100	2	0.90	40762130	3633	47.35	11100	11320	11100	14430	7770	11100	11219.96	0.13	0	-161	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	832	-15.43	1.18	12	0.05	-726.00	9528.00	15960	20230320	-29.82	10700	20230926	4.67	13380	-16.29	20240110	10830	3.42	20240319	15810	-29.16	20230324	10700	4.67	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
48	20240322	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	70	2	0.63	38524160	3433	44.75	11100	11320	11100	14430	7770	11100	11221.72	0.13	0	-147	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	830	-15.39	1.17	12	0.05	-726.00	9528.00	15960	20230320	-30.01	10700	20230926	4.39	13380	-16.52	20240110	10830	3.14	20240319	15810	-29.35	20230324	10700	4.39	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
49	20240322	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	210	2	1.89	8594790	761	9.92	11100	11320	11100	14430	7770	11100	11294.07	0.13	0	-163	11726	11412	11186	10872	10646	11300	10760	37	3330	500	7990	10	1	7427768	840	-15.58	1.19	12	0.01	-726.00	9528.00	15960	20230320	-29.14	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240319	15810	-28.46	20230324	10700	5.70	20230926	0.72	N	290090	500	37 억		9767	N	N	0	N	00	N
50	20240321	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-210	5	-1.86	84403090	7610	92.50	11500	11500	10960	14700	7920	11310	11091.06	0.13	0	-212	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	824	-15.29	1.16	12	0.10	-726.00	9528.00	15960	20230320	-30.45	10700	20230926	3.74	13380	-17.04	20240110	10830	2.49	20240319	15810	-29.79	20230324	10700	3.74	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
51	20240321	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	-350	5	-3.09	79898110	7203	87.55	11500	11500	10960	14700	7920	11310	11092.34	0.13	0	4	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	814	-15.10	1.15	12	0.10	-726.00	9528.00	15960	20230320	-31.33	10700	20230926	2.43	13380	-18.09	20240110	10830	1.20	20240319	15810	-30.68	20230324	10700	2.43	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
52	20240321	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	-190	5	-1.68	51980730	4666	56.72	11500	11500	11000	14700	7920	11310	11140.32	0.13	0	36	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	826	-15.32	1.17	12	0.06	-726.00	9528.00	15960	20230320	-30.33	10700	20230926	3.93	13380	-16.89	20240110	10830	2.68	20240319	15810	-29.66	20230324	10700	3.93	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
53	20240321	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-230	5	-2.03	42669820	3825	46.49	11500	11500	11000	14700	7920	11310	11155.51	0.13	0	63	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	823	-15.26	1.16	12	0.05	-726.00	9528.00	15960	20230320	-30.58	10700	20230926	3.55	13380	-17.19	20240110	10830	2.31	20240319	15810	-29.92	20230324	10700	3.55	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
54	20240321	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-220	5	-1.95	40267440	3608	43.86	11500	11500	11000	14700	7920	11310	11160.60	0.13	0	90	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	824	-15.28	1.16	12	0.05	-726.00	9528.00	15960	20230320	-30.51	10700	20230926	3.64	13380	-17.12	20240110	10830	2.40	20240319	15810	-29.85	20230324	10700	3.64	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
55	20240321	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-50	5	-0.44	16139180	1428	17.36	11500	11500	11040	14700	7920	11310	11301.95	0.13	0	-127	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	836	-15.51	1.18	12	0.02	-726.00	9528.00	15960	20230320	-29.45	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15810	-28.78	20230324	10700	5.23	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
56	20240321	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	20	2	0.18	7241370	640	7.78	11500	11500	11040	14700	7920	11310	11314.64	0.13	0	-26	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	842	-15.61	1.19	12	0.01	-726.00	9528.00	15960	20230320	-29.01	10700	20230926	5.89	13380	-15.32	20240110	10830	4.62	20240319	15810	-28.34	20230324	10700	5.89	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
57	20240321	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	70	2	0.62	2054180	182	2.21	11500	11500	11040	14700	7920	11310	11286.70	0.13	0	-4	11656	11482	11156	10982	10656	11570	11070	37	3390	500	8140	10	1	7427768	845	-15.67	1.19	12	0.00	-726.00	9528.00	15960	20230320	-28.70	10700	20230926	6.36	13380	-14.95	20240110	10830	5.08	20240319	15810	-28.02	20230324	10700	6.36	20230926	0.74	N	290090	500	37 억		9979	N	N	0	N	00	N
58	20240320	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	470	2	4.34	89989380	8216	62.06	10840	11330	10830	14090	7590	10840	10952.42	0.14	0	-668	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	840	-15.58	1.19	12	0.11	-726.00	9528.00	15960	20230320	-29.14	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240320	15960	-29.14	20230320	10700	5.70	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
59	20240320	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	480	2	4.43	83827710	7668	57.92	10840	11330	10830	14090	7590	10840	10932.15	0.14	0	-686	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	841	-15.59	1.19	12	0.10	-726.00	9528.00	15960	20230320	-29.07	10700	20230926	5.79	13380	-15.40	20240110	10830	4.52	20240320	15960	-29.07	20230320	10700	5.79	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
60	20240320	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	120	2	1.11	64944060	5970	45.10	10840	11050	10830	14090	7590	10840	10878.40	0.14	0	119	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	814	-15.10	1.15	12	0.08	-726.00	9528.00	15960	20230320	-31.33	10700	20230926	2.43	13380	-18.09	20240110	10830	1.20	20240320	15960	-31.33	20230320	10700	2.43	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
61	20240320	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	110	2	1.01	63138380	5805	43.85	10840	11050	10830	14090	7590	10840	10876.55	0.14	0	125	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	813	-15.08	1.15	12	0.08	-726.00	9528.00	15960	20230320	-31.39	10700	20230926	2.34	13380	-18.16	20240110	10830	1.11	20240320	15960	-31.39	20230320	10700	2.34	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
62	20240320	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	60	2	0.55	55741540	5126	38.72	10840	11050	10830	14090	7590	10840	10874.28	0.14	0	48	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	810	-15.01	1.14	12	0.07	-726.00	9528.00	15960	20230320	-31.70	10700	20230926	1.87	13380	-18.54	20240110	10830	0.65	20240320	15960	-31.70	20230320	10700	1.87	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
63	20240320	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	90	2	0.83	50425720	4639	35.04	10840	11050	10830	14090	7590	10840	10869.95	0.14	0	26	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	812	-15.06	1.15	12	0.06	-726.00	9528.00	15960	20230320	-31.52	10700	20230926	2.15	13380	-18.31	20240110	10830	0.92	20240320	15960	-31.52	20230320	10700	2.15	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
64	20240320	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	210	2	1.94	47987500	4417	33.37	10840	11050	10830	14090	7590	10840	10864.27	0.14	0	35	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	821	-15.22	1.16	12	0.06	-726.00	9528.00	15960	20230320	-30.76	10700	20230926	3.27	13380	-17.41	20240110	10830	2.03	20240320	15960	-30.76	20230320	10700	3.27	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
65	20240320	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	20	2	0.18	11404140	1051	7.94	10840	10870	10840	14090	7590	10840	10850.75	0.14	0	-84	11433	11136	10983	10686	10533	11060	10610	37	3250	500	7800	10	1	7427768	807	-14.96	1.14	12	0.01	-726.00	9528.00	15960	20230320	-31.95	10700	20230926	1.50	13380	-18.83	20240110	10830	0.28	20240319	15960	-31.95	20230320	10700	1.50	20230926	0.75	N	290090	500	37 억		10551	N	N	0	N	00	N
66	20240319	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-360	5	-3.21	145623310	13236	218.09	11180	11280	10830	14560	7840	11200	11002.06	0.14	0	188	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	805	-14.93	1.14	12	0.18	-726.00	9528.00	15960	20230320	-32.08	10700	20230926	1.31	13380	-18.98	20240110	10830	0.09	20240319	15960	-32.08	20230320	10700	1.31	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
67	20240319	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	-280	5	-2.50	139116930	12636	208.21	11180	11280	10830	14560	7840	11200	11009.57	0.14	0	437	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	811	-15.04	1.15	12	0.17	-726.00	9528.00	15960	20230320	-31.58	10700	20230926	2.06	13380	-18.39	20240110	10830	0.83	20240319	15960	-31.58	20230320	10700	2.06	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
68	20240319	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-260	5	-2.32	117990490	10700	176.31	11180	11280	10940	14560	7840	11200	11027.15	0.14	0	718	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	813	-15.07	1.15	12	0.14	-726.00	9528.00	15960	20230320	-31.45	10700	20230926	2.24	13380	-18.24	20240110	10940	0.00	20240319	15960	-31.45	20230320	10700	2.24	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
69	20240319	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-260	5	-2.32	109278150	9904	163.19	11180	11280	10940	14560	7840	11200	11033.74	0.14	0	948	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	813	-15.07	1.15	12	0.13	-726.00	9528.00	15960	20230320	-31.45	10700	20230926	2.24	13380	-18.24	20240110	10940	0.00	20240319	15960	-31.45	20230320	10700	2.24	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
70	20240319	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	-230	5	-2.05	95751900	8668	142.82	11180	11280	10970	14560	7840	11200	11046.60	0.14	0	1017	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	815	-15.11	1.15	12	0.12	-726.00	9528.00	15960	20230320	-31.27	10700	20230926	2.52	13380	-18.01	20240110	10970	0.00	20240319	15960	-31.27	20230320	10700	2.52	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
71	20240319	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-100	5	-0.89	54314050	4904	80.80	11180	11280	11010	14560	7840	11200	11075.46	0.14	0	952	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	824	-15.29	1.16	12	0.07	-726.00	9528.00	15960	20230320	-30.45	10700	20230926	3.74	13380	-17.04	20240110	11000	0.91	20240308	15960	-30.45	20230320	10700	3.74	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
72	20240319	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-100	5	-0.89	53119810	4796	79.02	11180	11280	11010	14560	7840	11200	11075.86	0.14	0	946	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	824	-15.29	1.16	12	0.06	-726.00	9528.00	15960	20230320	-30.45	10700	20230926	3.74	13380	-17.04	20240110	11000	0.91	20240308	15960	-30.45	20230320	10700	3.74	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
73	20240319	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	80	2	0.71	7606160	680	11.20	11180	11280	11180	14560	7840	11200	11185.53	0.14	0	-22	11533	11366	11273	11106	11013	11320	11060	37	3360	500	8060	10	1	7427768	838	-15.54	1.18	12	0.01	-726.00	9528.00	15960	20230320	-29.32	10700	20230926	5.42	13380	-15.70	20240110	11000	2.55	20240308	15960	-29.32	20230320	10700	5.42	20230926	0.75	N	290090	500	37 억		10753	N	N	0	N	00	N
74	20240318	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-190	5	-1.67	68480310	6069	239.60	11440	11440	11180	14800	7980	11390	11283.62	0.14	0	84	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	832	-15.43	1.18	12	0.08	-726.00	9528.00	15960	20230320	-29.82	10700	20230926	4.67	13380	-16.29	20240110	11000	1.82	20240308	15960	-29.82	20230320	10700	4.67	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
75	20240318	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-40	5	-0.35	52801810	4672	184.45	11440	11440	11180	14800	7980	11390	11301.76	0.14	0	48	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	843	-15.63	1.19	12	0.06	-726.00	9528.00	15960	20230320	-28.88	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
76	20240318	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-40	5	-0.35	44337310	3923	154.88	11440	11440	11180	14800	7980	11390	11301.89	0.14	0	122	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	843	-15.63	1.19	12	0.05	-726.00	9528.00	15960	20230320	-28.88	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
77	20240318	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	10	2	0.09	30326540	2685	106.00	11440	11440	11180	14800	7980	11390	11294.80	0.14	0	85	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	847	-15.70	1.20	12	0.04	-726.00	9528.00	15960	20230320	-28.57	10700	20230926	6.54	13380	-14.80	20240110	11000	3.64	20240308	15960	-28.57	20230320	10700	6.54	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
78	20240318	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-40	5	-0.35	21961400	1948	76.90	11440	11440	11180	14800	7980	11390	11273.82	0.14	0	120	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	843	-15.63	1.19	12	0.03	-726.00	9528.00	15960	20230320	-28.88	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
79	20240318	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	-10	5	-0.09	20053610	1780	70.27	11440	11440	11180	14800	7980	11390	11266.07	0.14	0	129	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	845	-15.67	1.19	12	0.02	-726.00	9528.00	15960	20230320	-28.70	10700	20230926	6.36	13380	-14.95	20240110	11000	3.45	20240308	15960	-28.70	20230320	10700	6.36	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
80	20240318	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-40	5	-0.35	12841750	1143	45.12	11440	11440	11180	14800	7980	11390	11235.13	0.14	0	144	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	843	-15.63	1.19	12	0.02	-726.00	9528.00	15960	20230320	-28.88	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
81	20240318	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	10	2	0.09	12251450	1091	43.07	11440	11440	11180	14800	7980	11390	11229.56	0.14	0	135	11610	11500	11440	11330	11270	11470	11300	37	3410	500	8200	10	1	7427768	847	-15.70	1.20	12	0.01	-726.00	9528.00	15960	20230320	-28.57	10700	20230926	6.54	13380	-14.80	20240110	11000	3.64	20240308	15960	-28.57	20230320	10700	6.54	20230926	0.78	N	290090	500	37 억		10669	N	N	0	N	00	N
82	20240315	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-90	5	-0.78	28970090	2533	156.55	11490	11550	11380	14920	8040	11480	11437.07	0.14	0	-24	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	846	-15.69	1.20	12	0.03	-726.00	9528.00	15960	20230320	-28.63	10700	20230926	6.45	13380	-14.87	20240110	11000	3.55	20240308	15960	-28.63	20230320	10700	6.45	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
83	20240315	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-50	5	-0.44	24128990	2108	130.28	11490	11550	11380	14920	8040	11480	11446.39	0.14	0	-24	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	849	-15.74	1.20	12	0.03	-726.00	9528.00	15960	20230320	-28.38	10700	20230926	6.82	13380	-14.57	20240110	11000	3.91	20240308	15960	-28.38	20230320	10700	6.82	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
84	20240315	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-10	5	-0.09	17563000	1533	94.75	11490	11550	11380	14920	8040	11480	11456.62	0.14	0	-24	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	852	-15.80	1.20	12	0.02	-726.00	9528.00	15960	20230320	-28.13	10700	20230926	7.20	13380	-14.28	20240110	11000	4.27	20240308	15960	-28.13	20230320	10700	7.20	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
85	20240315	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	10	2	0.09	16759890	1463	90.42	11490	11550	11380	14920	8040	11480	11455.84	0.14	0	-24	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	853	-15.83	1.21	12	0.02	-726.00	9528.00	15960	20230320	-28.01	10700	20230926	7.38	13380	-14.13	20240110	11000	4.45	20240308	15960	-28.01	20230320	10700	7.38	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
86	20240315	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-40	5	-0.35	13636380	1190	73.55	11490	11550	11380	14920	8040	11480	11459.14	0.14	0	-6	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	850	-15.76	1.20	12	0.02	-726.00	9528.00	15960	20230320	-28.32	10700	20230926	6.92	13380	-14.50	20240110	11000	4.00	20240308	15960	-28.32	20230320	10700	6.92	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
87	20240315	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	50	2	0.44	10381590	906	56.00	11490	11550	11380	14920	8040	11480	11458.71	0.14	0	-24	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	856	-15.88	1.21	12	0.01	-726.00	9528.00	15960	20230320	-27.76	10700	20230926	7.76	13380	-13.83	20240110	11000	4.82	20240308	15960	-27.76	20230320	10700	7.76	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
88	20240315	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	0	3	0.00	8040890	703	43.45	11490	11490	11380	14920	8040	11480	11437.97	0.14	0	1	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	853	-15.81	1.20	12	0.01	-726.00	9528.00	15960	20230320	-28.07	10700	20230926	7.29	13380	-14.20	20240110	11000	4.36	20240308	15960	-28.07	20230320	10700	7.29	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
89	20240315	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	0	3	0.00	195170	17	1.05	11490	11490	11480	14920	8040	11480	11480.59	0.14	0	0	11633	11556	11513	11436	11393	11535	11415	37	3440	500	8260	10	1	7427768	853	-15.81	1.20	12	0.00	-726.00	9528.00	15960	20230320	-28.07	10700	20230926	7.29	13380	-14.20	20240110	11000	4.36	20240308	15960	-28.07	20230320	10700	7.29	20230926	0.78	N	290090	500	37 억		10693	N	N	0	N	00	N
90	20240314	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	-20	5	-0.17	18637730	1618	32.05	11580	11590	11470	14950	8050	11500	11518.99	0.14	0	-20	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	853	-15.81	1.20	12	0.02	-726.00	9528.00	16120	20230309	-28.78	10700	20230926	7.29	13380	-14.20	20240110	11000	4.36	20240308	15960	-28.07	20230320	10700	7.29	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
91	20240314	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	-20	5	-0.17	17073900	1482	29.35	11580	11590	11470	14950	8050	11500	11520.85	0.14	0	-20	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	853	-15.81	1.20	12	0.02	-726.00	9528.00	16120	20230309	-28.78	10700	20230926	7.29	13380	-14.20	20240110	11000	4.36	20240308	15960	-28.07	20230320	10700	7.29	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
92	20240314	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	30	2	0.26	10844390	940	18.62	11580	11590	11470	14950	8050	11500	11536.59	0.14	0	-21	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	856	-15.88	1.21	12	0.01	-726.00	9528.00	16120	20230309	-28.47	10700	20230926	7.76	13380	-13.83	20240110	11000	4.82	20240308	15960	-27.76	20230320	10700	7.76	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
93	20240314	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	40	2	0.35	10362180	898	17.79	11580	11590	11470	14950	8050	11500	11539.18	0.14	0	-21	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	857	-15.90	1.21	12	0.01	-726.00	9528.00	16120	20230309	-28.41	10700	20230926	7.85	13380	-13.75	20240110	11000	4.91	20240308	15960	-27.69	20230320	10700	7.85	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
94	20240314	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	50	2	0.43	8223130	712	14.10	11580	11590	11470	14950	8050	11500	11549.34	0.14	0	-21	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	858	-15.91	1.21	12	0.01	-726.00	9528.00	16120	20230309	-28.35	10700	20230926	7.94	13380	-13.68	20240110	11000	5.00	20240308	15960	-27.63	20230320	10700	7.94	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
95	20240314	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-30	5	-0.26	8130950	704	13.94	11580	11590	11470	14950	8050	11500	11549.64	0.14	0	-21	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	852	-15.80	1.20	12	0.01	-726.00	9528.00	16120	20230309	-28.85	10700	20230926	7.20	13380	-14.28	20240110	11000	4.27	20240308	15960	-28.13	20230320	10700	7.20	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
96	20240314	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	10	2	0.09	6476820	560	11.09	11580	11590	11500	14950	8050	11500	11565.75	0.14	0	-21	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	855	-15.85	1.21	12	0.01	-726.00	9528.00	16120	20230309	-28.60	10700	20230926	7.57	13380	-13.98	20240110	11000	4.64	20240308	15960	-27.88	20230320	10700	7.57	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
97	20240314	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	0	3	0.00	1319320	114	2.26	11580	11580	11500	14950	8050	11500	11572.98	0.14	0	0	11680	11590	11410	11320	11140	11635	11365	37	3450	500	8280	10	1	7427768	854	-15.84	1.21	12	0.00	-726.00	9528.00	16120	20230309	-28.66	10700	20230926	7.48	13380	-14.05	20240110	11000	4.55	20240308	15960	-27.94	20230320	10700	7.48	20230926	0.78	N	290090	500	37 억		10713	N	N	0	N	00	N
98	20240313	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	100	2	0.88	57291840	5028	259.44	11500	11500	11230	14820	7980	11400	11394.56	0.15	0	-285	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	854	-15.84	1.21	12	0.07	-726.00	9528.00	16250	20230308	-29.23	10700	20230926	7.48	13380	-14.05	20240110	11000	4.55	20240308	15960	-27.94	20230320	10700	7.48	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
99	20240313	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	90	2	0.79	55797050	4898	252.73	11500	11500	11230	14820	7980	11400	11391.80	0.15	0	-285	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	853	-15.83	1.21	12	0.07	-726.00	9528.00	16250	20230308	-29.29	10700	20230926	7.38	13380	-14.13	20240110	11000	4.45	20240308	15960	-28.01	20230320	10700	7.38	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
100	20240313	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	60	2	0.53	45601960	4011	206.97	11500	11500	11230	14820	7980	11400	11369.22	0.15	0	-272	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	851	-15.79	1.20	12	0.05	-726.00	9528.00	16250	20230308	-29.48	10700	20230926	7.10	13380	-14.35	20240110	11000	4.18	20240308	15960	-28.20	20230320	10700	7.10	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
101	20240313	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	100	2	0.88	41289910	3635	187.56	11500	11500	11230	14820	7980	11400	11358.98	0.15	0	-267	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	854	-15.84	1.21	12	0.05	-726.00	9528.00	16250	20230308	-29.23	10700	20230926	7.48	13380	-14.05	20240110	11000	4.55	20240308	15960	-27.94	20230320	10700	7.48	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
102	20240313	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-80	5	-0.70	24481440	2166	111.76	11500	11500	11230	14820	7980	11400	11302.60	0.15	0	-59	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	841	-15.59	1.19	12	0.03	-726.00	9528.00	16250	20230308	-30.34	10700	20230926	5.79	13380	-15.40	20240110	11000	2.91	20240308	15960	-29.07	20230320	10700	5.79	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
103	20240313	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-100	5	-0.88	22382610	1981	102.22	11500	11500	11230	14820	7980	11400	11298.64	0.15	0	-52	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	839	-15.56	1.19	12	0.03	-726.00	9528.00	16250	20230308	-30.46	10700	20230926	5.61	13380	-15.55	20240110	11000	2.73	20240308	15960	-29.20	20230320	10700	5.61	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
104	20240313	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	70	2	0.61	18283690	1619	83.54	11500	11500	11230	14820	7980	11400	11293.20	0.15	0	-53	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	852	-15.80	1.20	12	0.02	-726.00	9528.00	16250	20230308	-29.42	10700	20230926	7.20	13380	-14.28	20240110	11000	4.27	20240308	15960	-28.13	20230320	10700	7.20	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
105	20240313	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-100	5	-0.88	1732490	153	7.89	11500	11500	11300	14820	7980	11400	11323.46	0.15	0	-9	11533	11466	11373	11306	11213	11500	11340	37	3420	500	8200	10	1	7427768	839	-15.56	1.19	12	0.00	-726.00	9528.00	16250	20230308	-30.46	10700	20230926	5.61	13380	-15.55	20240110	11000	2.73	20240308	15960	-29.20	20230320	10700	5.61	20230926	0.81	N	290090	500	37 억		10990	N	N	0	N	00	N
106	20240312	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	20	2	0.18	22011000	1938	36.36	11390	11440	11280	14790	7970	11380	11357.59	0.15	0	-209	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	847	-15.70	1.20	12	0.03	-726.00	9528.00	16640	20230307	-31.49	10700	20230926	6.54	13380	-14.80	20240110	11000	3.64	20240308	15960	-28.57	20230320	10700	6.54	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
107	20240312	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-20	5	-0.18	17671200	1557	29.21	11390	11440	11280	14790	7970	11380	11349.52	0.15	0	-209	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	844	-15.65	1.19	12	0.02	-726.00	9528.00	16640	20230307	-31.73	10700	20230926	6.17	13380	-15.10	20240110	11000	3.27	20240308	15960	-28.82	20230320	10700	6.17	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
108	20240312	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-40	5	-0.35	17194680	1515	28.42	11390	11440	11280	14790	7970	11380	11349.62	0.15	0	-210	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	842	-15.62	1.19	12	0.02	-726.00	9528.00	16640	20230307	-31.85	10700	20230926	5.98	13380	-15.25	20240110	11000	3.09	20240308	15960	-28.95	20230320	10700	5.98	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
109	20240312	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-30	5	-0.26	11046000	973	18.26	11390	11440	11280	14790	7970	11380	11352.52	0.15	0	-173	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	843	-15.63	1.19	12	0.01	-726.00	9528.00	16640	20230307	-31.79	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
110	20240312	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-50	5	-0.44	9978660	879	16.49	11390	11440	11280	14790	7970	11380	11352.29	0.15	0	-149	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	842	-15.61	1.19	12	0.01	-726.00	9528.00	16640	20230307	-31.91	10700	20230926	5.89	13380	-15.32	20240110	11000	3.00	20240308	15960	-29.01	20230320	10700	5.89	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
111	20240312	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-50	5	-0.44	8619060	759	14.24	11390	11440	11280	14790	7970	11380	11355.81	0.15	0	-146	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	842	-15.61	1.19	12	0.01	-726.00	9528.00	16640	20230307	-31.91	10700	20230926	5.89	13380	-15.32	20240110	11000	3.00	20240308	15960	-29.01	20230320	10700	5.89	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
112	20240312	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-50	5	-0.44	3934320	346	6.49	11390	11440	11280	14790	7970	11380	11370.87	0.15	0	-132	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	842	-15.61	1.19	12	0.00	-726.00	9528.00	16640	20230307	-31.91	10700	20230926	5.89	13380	-15.32	20240110	11000	3.00	20240308	15960	-29.01	20230320	10700	5.89	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
113	20240312	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	60	2	0.53	1344320	118	2.21	11390	11440	11280	14790	7970	11380	11392.54	0.15	0	-94	11520	11450	11370	11300	11220	11485	11335	37	3410	500	8190	10	1	7427768	850	-15.76	1.20	12	0.00	-726.00	9528.00	16640	20230307	-31.25	10700	20230926	6.92	13380	-14.50	20240110	11000	4.00	20240308	15960	-28.32	20230320	10700	6.92	20230926	0.83	N	290090	500	37 억		11199	N	N	0	N	00	N
114	20240311	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	20	2	0.18	59255390	5226	49.32	11360	11440	11290	14760	7960	11360	11338.42	0.15	0	76	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	845	-15.67	1.19	12	0.07	-726.00	9528.00	17060	20230306	-33.29	10700	20230926	6.36	13380	-14.95	20240110	11000	3.45	20240308	15960	-28.70	20230320	10700	6.36	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
115	20240311	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	30	2	0.26	58993650	5203	49.10	11360	11440	11290	14760	7960	11360	11338.39	0.15	0	76	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	846	-15.69	1.20	12	0.07	-726.00	9528.00	17060	20230306	-33.24	10700	20230926	6.45	13380	-14.87	20240110	11000	3.55	20240308	15960	-28.63	20230320	10700	6.45	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
116	20240311	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-10	5	-0.09	37867710	3342	31.54	11360	11440	11290	14760	7960	11360	11330.85	0.15	0	75	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	843	-15.63	1.19	12	0.04	-726.00	9528.00	17060	20230306	-33.47	10700	20230926	6.07	13380	-15.17	20240110	11000	3.18	20240308	15960	-28.88	20230320	10700	6.07	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
117	20240311	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	0	3	0.00	37016460	3267	30.83	11360	11440	11290	14760	7960	11360	11330.41	0.15	0	75	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	844	-15.65	1.19	12	0.04	-726.00	9528.00	17060	20230306	-33.41	10700	20230926	6.17	13380	-15.10	20240110	11000	3.27	20240308	15960	-28.82	20230320	10700	6.17	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
118	20240311	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	80	2	0.70	22018060	1946	18.37	11360	11440	11290	14760	7960	11360	11314.52	0.15	0	75	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	850	-15.76	1.20	12	0.03	-726.00	9528.00	17060	20230306	-32.94	10700	20230926	6.92	13380	-14.50	20240110	11000	4.00	20240308	15960	-28.32	20230320	10700	6.92	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
119	20240311	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-50	5	-0.44	17926220	1585	14.96	11360	11360	11290	14760	7960	11360	11309.92	0.15	0	75	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	840	-15.58	1.19	12	0.02	-726.00	9528.00	17060	20230306	-33.70	10700	20230926	5.70	13380	-15.47	20240110	11000	2.82	20240308	15960	-29.14	20230320	10700	5.70	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
120	20240311	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-20	5	-0.18	10733130	949	8.96	11360	11360	11290	14760	7960	11360	11309.94	0.15	0	51	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	842	-15.62	1.19	12	0.01	-726.00	9528.00	17060	20230306	-33.53	10700	20230926	5.98	13380	-15.25	20240110	11000	3.09	20240308	15960	-28.95	20230320	10700	5.98	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
121	20240311	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-60	5	-0.53	2664860	235	2.22	11360	11360	11300	14760	7960	11360	11339.83	0.15	0	42	12053	11706	11353	11006	10653	11530	10830	37	3400	500	8170	10	1	7427768	839	-15.56	1.19	12	0.00	-726.00	9528.00	17060	20230306	-33.76	10700	20230926	5.61	13380	-15.55	20240110	11000	2.73	20240308	15960	-29.20	20230320	10700	5.61	20230926	0.82	N	290090	500	37 억		11097	N	N	0	N	00	N
122	20240308	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-200	5	-1.73	120576620	10596	343.25	11700	11700	11000	15020	8100	11560	11379.45	0.15	0	33	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	844	-15.65	1.19	12	0.14	-726.00	9528.00	17290	20230303	-34.30	10700	20230926	6.17	13380	-15.10	20240110	11000	3.27	20240308	16250	-30.09	20230308	10700	6.17	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
123	20240308	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-90	5	-0.78	118787000	10439	338.16	11700	11700	11000	15020	8100	11560	11379.16	0.15	0	34	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	852	-15.80	1.20	12	0.14	-726.00	9528.00	17290	20230303	-33.66	10700	20230926	7.20	13380	-14.28	20240110	11000	4.27	20240308	16250	-29.42	20230308	10700	7.20	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
124	20240308	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-130	5	-1.12	114419580	10057	325.79	11700	11700	11000	15020	8100	11560	11377.11	0.15	0	79	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	849	-15.74	1.20	12	0.14	-726.00	9528.00	17290	20230303	-33.89	10700	20230926	6.82	13380	-14.57	20240110	11000	3.91	20240308	16250	-29.66	20230308	10700	6.82	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
125	20240308	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-120	5	-1.04	106809390	9388	304.11	11700	11700	11000	15020	8100	11560	11377.23	0.15	0	87	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	850	-15.76	1.20	12	0.13	-726.00	9528.00	17290	20230303	-33.83	10700	20230926	6.92	13380	-14.50	20240110	11000	4.00	20240308	16250	-29.60	20230308	10700	6.92	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
126	20240308	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-30	5	-0.26	97010980	8530	276.32	11700	11700	11000	15020	8100	11560	11372.92	0.15	0	45	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	856	-15.88	1.21	12	0.11	-726.00	9528.00	17290	20230303	-33.31	10700	20230926	7.76	13380	-13.83	20240110	11000	4.82	20240308	16250	-29.05	20230308	10700	7.76	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
127	20240308	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-20	5	-0.17	94005030	8269	267.87	11700	11700	11000	15020	8100	11560	11368.37	0.15	0	60	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	857	-15.90	1.21	12	0.11	-726.00	9528.00	17290	20230303	-33.26	10700	20230926	7.85	13380	-13.75	20240110	11000	4.91	20240308	16250	-28.98	20230308	10700	7.85	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
128	20240308	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-170	5	-1.47	87894930	7736	250.60	11700	11700	11000	15020	8100	11560	11361.81	0.15	0	75	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	846	-15.69	1.20	12	0.10	-726.00	9528.00	17290	20230303	-34.12	10700	20230926	6.45	13380	-14.87	20240110	11000	3.55	20240308	16250	-29.91	20230308	10700	6.45	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
129	20240308	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	120	2	1.04	655180	56	1.81	11700	11700	11680	15020	8100	11560	11699.64	0.15	0	-15	12040	11800	11650	11410	11260	11725	11335	37	3460	500	8320	10	1	7427768	868	-16.09	1.23	12	0.00	-726.00	9528.00	17290	20230303	-32.45	10700	20230926	9.16	13380	-12.71	20240110	11300	3.36	20240201	16250	-28.12	20230308	10700	9.16	20230926	0.82	N	290090	500	37 억		11072	N	N	0	N	00	N
130	20240307	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-220	5	-1.87	35798980	3086	135.47	11850	11890	11500	15310	8250	11780	11600.45	0.15	0	-33	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	859	-15.92	1.21	12	0.04	-726.00	9528.00	17740	20230302	-34.84	10700	20230926	8.04	13380	-13.60	20240110	11300	2.30	20240201	16640	-30.53	20230307	10700	8.04	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
131	20240307	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-220	5	-1.87	35117100	3027	132.88	11850	11890	11500	15310	8250	11780	11601.29	0.15	0	-19	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	859	-15.92	1.21	12	0.04	-726.00	9528.00	17740	20230302	-34.84	10700	20230926	8.04	13380	-13.60	20240110	11300	2.30	20240201	16640	-30.53	20230307	10700	8.04	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
132	20240307	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	-90	5	-0.76	25832910	2222	97.54	11850	11890	11500	15310	8250	11780	11625.97	0.15	0	196	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	868	-16.10	1.23	12	0.03	-726.00	9528.00	17740	20230302	-34.10	10700	20230926	9.25	13380	-12.63	20240110	11300	3.45	20240201	16640	-29.75	20230307	10700	9.25	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
133	20240307	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-100	5	-0.85	25669240	2208	96.93	11850	11890	11500	15310	8250	11780	11625.56	0.15	0	203	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	868	-16.09	1.23	12	0.03	-726.00	9528.00	17740	20230302	-34.16	10700	20230926	9.16	13380	-12.71	20240110	11300	3.36	20240201	16640	-29.81	20230307	10700	9.16	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
134	20240307	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-80	5	-0.68	10378380	884	38.81	11850	11890	11620	15310	8250	11780	11740.25	0.15	0	5	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	869	-16.12	1.23	12	0.01	-726.00	9528.00	17740	20230302	-34.05	10700	20230926	9.35	13380	-12.56	20240110	11300	3.54	20240201	16640	-29.69	20230307	10700	9.35	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
135	20240307	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-130	5	-1.10	10108590	861	37.80	11850	11890	11620	15310	8250	11780	11740.52	0.15	0	9	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	865	-16.05	1.22	12	0.01	-726.00	9528.00	17740	20230302	-34.33	10700	20230926	8.88	13380	-12.93	20240110	11300	3.10	20240201	16640	-29.99	20230307	10700	8.88	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
136	20240307	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-120	5	-1.02	8276800	704	30.90	11850	11890	11620	15310	8250	11780	11756.82	0.15	0	8	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	866	-16.06	1.22	12	0.01	-726.00	9528.00	17740	20230302	-34.27	10700	20230926	8.97	13380	-12.86	20240110	11300	3.19	20240201	16640	-29.93	20230307	10700	8.97	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
137	20240307	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	110	2	0.93	2439220	207	9.09	11850	11890	11780	15310	8250	11780	11783.67	0.15	0	-4	12080	11930	11740	11590	11400	12005	11665	37	3530	500	8480	10	1	7427768	883	-16.38	1.25	12	0.00	-726.00	9528.00	17740	20230302	-32.98	10700	20230926	11.12	13380	-11.14	20240110	11300	5.22	20240201	16640	-28.55	20230307	10700	11.12	20230926	0.82	N	290090	500	37 억		11105	N	N	0	N	00	N
138	20240306	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-20	5	-0.17	26821380	2278	43.14	11550	11890	11550	15340	8260	11800	11774.08	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	875	-16.23	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.60	10700	20230926	10.09	13380	-11.96	20240110	11300	4.25	20240201	17060	-30.95	20230306	10700	10.09	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
139	20240306	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	20	2	0.17	24594350	2089	39.56	11550	11890	11550	15340	8260	11800	11773.26	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	878	-16.28	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.37	10700	20230926	10.47	13380	-11.66	20240110	11300	4.60	20240201	17060	-30.72	20230306	10700	10.47	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
140	20240306	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	10	2	0.08	10175530	868	16.44	11550	11890	11550	15340	8260	11800	11722.96	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	877	-16.27	1.24	12	0.01	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17060	-30.77	20230306	10700	10.37	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
141	20240306	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	10	2	0.08	9127090	779	14.75	11550	11890	11550	15340	8260	11800	11716.42	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	877	-16.27	1.24	12	0.01	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17060	-30.77	20230306	10700	10.37	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
142	20240306	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-80	5	-0.68	8432880	720	13.63	11550	11890	11550	15340	8260	11800	11712.33	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	871	-16.14	1.23	12	0.01	-726.00	9528.00	17740	20230302	-33.93	10700	20230926	9.53	13380	-12.41	20240110	11300	3.72	20240201	17060	-31.30	20230306	10700	9.53	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
143	20240306	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-50	5	-0.42	6507600	556	10.53	11550	11890	11550	15340	8260	11800	11704.32	0.15	0	-9	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	873	-16.18	1.23	12	0.01	-726.00	9528.00	17740	20230302	-33.77	10700	20230926	9.81	13380	-12.18	20240110	11300	3.98	20240201	17060	-31.13	20230306	10700	9.81	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
144	20240306	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	0	3	0.00	4226450	362	6.85	11550	11890	11550	15340	8260	11800	11675.28	0.15	0	-5	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	876	-16.25	1.24	12	0.00	-726.00	9528.00	17740	20230302	-33.48	10700	20230926	10.28	13380	-11.81	20240110	11300	4.42	20240201	17060	-30.83	20230306	10700	10.28	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
145	20240306	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	90	2	0.76	869230	75	1.42	11550	11890	11550	15340	8260	11800	11589.73	0.15	0	-2	12333	12066	11783	11516	11233	11925	11375	37	3540	500	8490	10	1	7427768	883	-16.38	1.25	12	0.00	-726.00	9528.00	17740	20230302	-32.98	10700	20230926	11.12	13380	-11.14	20240110	11300	5.22	20240201	17060	-30.30	20230306	10700	11.12	20230926	0.82	N	290090	500	37 억		11114	N	N	0	N	00	N
146	20240305	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-180	5	-1.50	61639410	5254	136.89	12050	12050	11500	15570	8390	11980	11731.90	0.15	0	-135	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	876	-16.25	1.24	12	0.07	-726.00	9528.00	17740	20230302	-33.48	10700	20230926	10.28	13380	-11.81	20240110	11300	4.42	20240201	17060	-30.83	20230306	10700	10.28	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
147	20240305	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-300	5	-2.50	60298500	5140	133.92	12050	12050	11500	15570	8390	11980	11731.23	0.15	0	-135	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	868	-16.09	1.23	12	0.07	-726.00	9528.00	17740	20230302	-34.16	10700	20230926	9.16	13380	-12.71	20240110	11300	3.36	20240201	17060	-31.54	20230306	10700	9.16	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
148	20240305	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-240	5	-2.00	33201360	2812	73.27	12050	12050	11730	15570	8390	11980	11807.03	0.15	0	-126	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	872	-16.17	1.23	12	0.04	-726.00	9528.00	17740	20230302	-33.82	10700	20230926	9.72	13380	-12.26	20240110	11300	3.89	20240201	17060	-31.18	20230306	10700	9.72	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
149	20240305	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-230	5	-1.92	24980580	2112	55.03	12050	12050	11740	15570	8390	11980	11827.93	0.15	0	-56	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	873	-16.18	1.23	12	0.03	-726.00	9528.00	17740	20230302	-33.77	10700	20230926	9.81	13380	-12.18	20240110	11300	3.98	20240201	17060	-31.13	20230306	10700	9.81	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
150	20240305	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-200	5	-1.67	18680320	1577	41.09	12050	12050	11750	15570	8390	11980	11845.48	0.15	0	-56	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	875	-16.23	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.60	10700	20230926	10.09	13380	-11.96	20240110	11300	4.25	20240201	17060	-30.95	20230306	10700	10.09	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
151	20240305	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-210	5	-1.75	16216900	1368	35.64	12050	12050	11750	15570	8390	11980	11854.46	0.15	0	-71	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	874	-16.21	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.65	10700	20230926	10.00	13380	-12.03	20240110	11300	4.16	20240201	17060	-31.01	20230306	10700	10.00	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
152	20240305	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-140	5	-1.17	8986050	756	19.70	12050	12050	11750	15570	8390	11980	11886.31	0.15	0	-71	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	879	-16.31	1.24	12	0.01	-726.00	9528.00	17740	20230302	-33.26	10700	20230926	10.65	13380	-11.51	20240110	11300	4.78	20240201	17060	-30.60	20230306	10700	10.65	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
153	20240305	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-80	5	-0.67	3644490	303	7.89	12050	12050	11900	15570	8390	11980	12028.02	0.15	0	-106	12840	12410	12020	11590	11200	12625	11805	37	3590	500	8620	10	1	7427768	884	-16.39	1.25	12	0.00	-726.00	9528.00	17740	20230302	-32.92	10700	20230926	11.21	13380	-11.06	20240110	11300	5.31	20240201	17060	-30.25	20230306	10700	11.21	20230926	0.83	N	290090	500	37 억		11294	N	N	0	N	00	N
154	20240304	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	250	2	2.13	45607600	3837	71.21	11690	12450	11630	15240	8220	11730	11886.27	0.16	0	-336	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	890	-16.50	1.26	12	0.05	-726.00	9528.00	17740	20230302	-32.47	10700	20230926	11.96	13380	-10.46	20240110	11300	6.02	20240201	17060	-29.78	20230306	10700	11.96	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
155	20240304	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	200	2	1.71	41455730	3489	64.76	11690	12450	11630	15240	8220	11730	11881.84	0.16	0	-336	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	886	-16.43	1.25	12	0.05	-726.00	9528.00	17740	20230302	-32.75	10700	20230926	11.50	13380	-10.84	20240110	11300	5.58	20240201	17060	-30.07	20230306	10700	11.50	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
156	20240304	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	170	2	1.45	36969580	3113	57.78	11690	12450	11630	15240	8220	11730	11875.87	0.16	0	-351	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	884	-16.39	1.25	12	0.04	-726.00	9528.00	17740	20230302	-32.92	10700	20230926	11.21	13380	-11.06	20240110	11300	5.31	20240201	17060	-30.25	20230306	10700	11.21	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
157	20240304	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	20	2	0.17	32750360	2758	51.19	11690	12450	11630	15240	8220	11730	11874.68	0.16	0	-351	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	873	-16.18	1.23	12	0.04	-726.00	9528.00	17740	20230302	-33.77	10700	20230926	9.81	13380	-12.18	20240110	11300	3.98	20240201	17060	-31.13	20230306	10700	9.81	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
158	20240304	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	150	2	1.28	30360490	2555	47.42	11690	12450	11630	15240	8220	11730	11882.77	0.16	0	-351	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	882	-16.36	1.25	12	0.03	-726.00	9528.00	17740	20230302	-33.03	10700	20230926	11.03	13380	-11.21	20240110	11300	5.13	20240201	17060	-30.36	20230306	10700	11.03	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
159	20240304	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	70	2	0.60	21778060	1833	34.02	11690	12450	11630	15240	8220	11730	11881.10	0.16	0	-222	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	876	-16.25	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.48	10700	20230926	10.28	13380	-11.81	20240110	11300	4.42	20240201	17060	-30.83	20230306	10700	10.28	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
160	20240304	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	110	2	0.94	14838620	1245	23.11	11690	12450	11630	15240	8220	11730	11918.57	0.16	0	-242	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	879	-16.31	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.26	10700	20230926	10.65	13380	-11.51	20240110	11300	4.78	20240201	17060	-30.60	20230306	10700	10.65	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N
161	20240304	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-100	5	-0.85	736070	63	1.17	11690	11690	11630	15240	8220	11730	11683.65	0.16	0	-6	11863	11796	11683	11616	11503	11830	11650	37	3510	500	8440	10	1	7427768	864	-16.02	1.22	12	0.00	-726.00	9528.00	17740	20230302	-34.44	10700	20230926	8.69	13380	-13.08	20240110	11300	2.92	20240201	17060	-31.83	20230306	10700	8.69	20230926	0.88	N	290090	500	37 억		11630	N	N	0	N	00	N