KissMeData/298830/price/prices-20231001.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	20231031	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	200	2	4.67	4580175170	1018786	64.78	4375	4670	4345	5560	3000	4280	4495.91	4.33	0	-80200	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2357	23.46	4.08	12	1.94	191.00	1098.00	14900	20230515	-69.93	3860	20231030	16.06	14900	-69.93	20230515	3860	16.06	20231030	14900	-69.93	20230515	3860	16.06	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
3	20231031	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	175	2	4.09	4473286590	994851	63.26	4375	4670	4345	5560	3000	4280	4496.60	4.33	0	-76882	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2344	23.32	4.06	12	1.89	191.00	1098.00	14900	20230515	-70.10	3860	20231030	15.41	14900	-70.10	20230515	3860	15.41	20231030	14900	-70.10	20230515	3860	15.41	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
4	20231031	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	115	2	2.69	4178865640	928434	59.04	4375	4670	4345	5560	3000	4280	4501.16	4.33	0	-73118	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2313	23.01	4.00	12	1.76	191.00	1098.00	14900	20230515	-70.50	3860	20231030	13.86	14900	-70.50	20230515	3860	13.86	20231030	14900	-70.50	20230515	3860	13.86	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
5	20231031	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	120	2	2.80	3973061440	881381	56.04	4375	4670	4345	5560	3000	4280	4507.96	4.33	0	-72619	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2315	23.04	4.01	12	1.68	191.00	1098.00	14900	20230515	-70.47	3860	20231030	13.99	14900	-70.47	20230515	3860	13.99	20231030	14900	-70.47	20230515	3860	13.99	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
6	20231031	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	130	2	3.04	3806861065	843647	53.64	4375	4670	4345	5560	3000	4280	4512.59	4.33	0	-69948	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2321	23.09	4.02	12	1.60	191.00	1098.00	14900	20230515	-70.40	3860	20231030	14.25	14900	-70.40	20230515	3860	14.25	20231030	14900	-70.40	20230515	3860	14.25	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
7	20231031	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	230	2	5.37	3501194740	774670	49.26	4375	4670	4345	5560	3000	4280	4519.82	4.33	0	-48850	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2373	23.61	4.11	12	1.47	191.00	1098.00	14900	20230515	-69.73	3860	20231030	16.84	14900	-69.73	20230515	3860	16.84	20231030	14900	-69.73	20230515	3860	16.84	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
8	20231031	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	240	2	5.61	2790816510	616053	39.17	4375	4670	4345	5560	3000	4280	4530.46	4.33	0	-5317	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2378	23.66	4.12	12	1.17	191.00	1098.00	14900	20230515	-69.66	3860	20231030	17.10	14900	-69.66	20230515	3860	17.10	20231030	14900	-69.66	20230515	3860	17.10	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
9	20231031	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	270	2	6.31	815325555	182046	11.58	4375	4590	4345	5560	3000	4280	4479.49	4.33	0	16102	4746	4512	4186	3952	3626	4350	3790	53	1280	100	2990	5	1	52619061	2394	23.82	4.14	12	0.35	191.00	1098.00	14900	20230515	-69.46	3860	20231030	17.88	14900	-69.46	20230515	3860	17.88	20231030	14900	-69.46	20230515	3860	17.88	20231030	1.96	N	298830	100	53 억		2280515	N	N	0	N	00	N
10	20231030	161122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4280	-215	5	-4.78	6476930960	1569883	683.90	4415	4420	3860	5840	3150	4495	4125.66	4.28	0	216709	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2252	22.41	3.90	12	2.98	191.00	1098.00	14900	20230515	-71.28	3860	20231030	10.88	14900	-71.28	20230515	3860	10.88	20231030	14900	-71.28	20230515	3860	10.88	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
11	20231030	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4265	-230	5	-5.12	6335106395	1536712	669.45	4415	4420	3860	5840	3150	4495	4122.49	4.28	0	222056	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2244	22.33	3.88	12	2.92	191.00	1098.00	14900	20230515	-71.38	3860	20231030	10.49	14900	-71.38	20230515	3860	10.49	20231030	14900	-71.38	20230515	3860	10.49	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
12	20231030	141054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4245	-250	5	-5.56	6196110635	1503986	655.19	4415	4420	3860	5840	3150	4495	4119.77	4.28	0	220701	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2234	22.23	3.87	12	2.86	191.00	1098.00	14900	20230515	-71.51	3860	20231030	9.97	14900	-71.51	20230515	3860	9.97	20231030	14900	-71.51	20230515	3860	9.97	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
13	20231030	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4230	-265	5	-5.90	6025733335	1463827	637.69	4415	4420	3860	5840	3150	4495	4116.41	4.28	0	218168	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2226	22.15	3.85	12	2.78	191.00	1098.00	14900	20230515	-71.61	3860	20231030	9.59	14900	-71.61	20230515	3860	9.59	20231030	14900	-71.61	20230515	3860	9.59	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
14	20231030	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4210	-285	5	-6.34	5837084425	1419014	618.17	4415	4420	3860	5840	3150	4495	4113.46	4.28	0	201607	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2215	22.04	3.83	12	2.70	191.00	1098.00	14900	20230515	-71.74	3860	20231030	9.07	14900	-71.74	20230515	3860	9.07	20231030	14900	-71.74	20230515	3860	9.07	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
15	20231030	111051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4270	-225	5	-5.01	5363284655	1306257	569.05	4415	4420	3860	5840	3150	4495	4105.82	4.28	0	211383	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2247	22.36	3.89	12	2.48	191.00	1098.00	14900	20230515	-71.34	3860	20231030	10.62	14900	-71.34	20230515	3860	10.62	20231030	14900	-71.34	20230515	3860	10.62	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
16	20231030	101047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4295	-200	5	-4.45	4975600130	1215623	529.57	4415	4420	3860	5840	3150	4495	4093.02	4.28	0	190223	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2260	22.49	3.91	12	2.31	191.00	1098.00	14900	20230515	-71.17	3860	20231030	11.27	14900	-71.17	20230515	3860	11.27	20231030	14900	-71.17	20230515	3860	11.27	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
17	20231030	091047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3930	-565	5	-12.57	2595002770	641264	279.36	4415	4420	3860	5840	3150	4495	4046.65	4.28	0	-3909	4688	4591	4493	4396	4298	4542	4347	53	1345	100	3140	5	1	52619061	2068	20.58	3.58	12	1.22	191.00	1098.00	14900	20230515	-73.62	3860	20231030	1.81	14900	-73.62	20230515	3860	1.81	20231030	14900	-73.62	20230515	3860	1.81	20231030	2.02	N	298830	100	53 억		2251233	N	N	0	N	00	N
18	20231027	160957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4495	35	2	0.78	1018672565	226276	71.57	4500	4590	4395	5790	3125	4460	4501.95	4.25	0	36559	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2365	23.53	4.09	12	0.43	191.00	1098.00	14900	20230515	-69.83	4395	20231027	2.28	14900	-69.83	20230515	4395	2.28	20231027	14900	-69.83	20230515	4395	2.28	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
19	20231027	151048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4480	20	2	0.45	959225810	213046	67.39	4500	4590	4395	5790	3125	4460	4502.48	4.25	0	37518	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2357	23.46	4.08	12	0.40	191.00	1098.00	14900	20230515	-69.93	4395	20231027	1.93	14900	-69.93	20230515	4395	1.93	20231027	14900	-69.93	20230515	4395	1.93	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
20	20231027	141046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4500	40	2	0.90	899605955	199698	63.17	4500	4590	4395	5790	3125	4460	4504.89	4.25	0	38451	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2368	23.56	4.10	12	0.38	191.00	1098.00	14900	20230515	-69.80	4395	20231027	2.39	14900	-69.80	20230515	4395	2.39	20231027	14900	-69.80	20230515	4395	2.39	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
21	20231027	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4475	15	2	0.34	794717145	176237	55.75	4500	4590	4395	5790	3125	4460	4509.43	4.25	0	33120	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2355	23.43	4.08	12	0.33	191.00	1098.00	14900	20230515	-69.97	4395	20231027	1.82	14900	-69.97	20230515	4395	1.82	20231027	14900	-69.97	20230515	4395	1.82	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
22	20231027	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4560	100	2	2.24	628815645	139397	44.09	4500	4590	4395	5790	3125	4460	4511.06	4.25	0	35372	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2399	23.87	4.15	12	0.26	191.00	1098.00	14900	20230515	-69.40	4395	20231027	3.75	14900	-69.40	20230515	4395	3.75	20231027	14900	-69.40	20230515	4395	3.75	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
23	20231027	111056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4535	75	2	1.68	451736845	100527	31.80	4500	4550	4395	5790	3125	4460	4493.77	4.25	0	16389	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2386	23.74	4.13	12	0.19	191.00	1098.00	14900	20230515	-69.56	4395	20231027	3.19	14900	-69.56	20230515	4395	3.19	20231027	14900	-69.56	20230515	4395	3.19	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
24	20231027	101044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4490	30	2	0.67	287767035	64263	20.33	4500	4545	4395	5790	3125	4460	4478.03	4.25	0	-5186	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2363	23.51	4.09	12	0.12	191.00	1098.00	14900	20230515	-69.87	4395	20231027	2.16	14900	-69.87	20230515	4395	2.16	20231027	14900	-69.87	20230515	4395	2.16	20231027	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
25	20231027	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	45	2	1.01	107486835	23781	7.52	4500	4545	4490	5790	3125	4460	4520.48	4.25	0	4032	4703	4581	4503	4381	4303	4542	4342	53	1330	100	3120	5	1	52619061	2370	23.59	4.10	12	0.05	191.00	1098.00	14900	20230515	-69.77	4425	20231026	1.81	14900	-69.77	20230515	4425	1.81	20231026	14900	-69.77	20230515	4425	1.81	20231026	2.04	N	298830	100	53 억		2235026	N	N	0	N	00	N
26	20231026	161032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4460	-290	5	-6.11	1396342620	310841	124.70	4585	4625	4425	6170	3325	4750	4492.17	4.26	0	36337	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2347	23.35	4.06	12	0.59	191.00	1098.00	14900	20230515	-70.07	4425	20231026	0.79	14900	-70.07	20230515	4425	0.79	20231026	14900	-70.07	20230515	4425	0.79	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
27	20231026	151031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4490	-260	5	-5.47	1321305365	294035	117.96	4585	4625	4425	6170	3325	4750	4493.70	4.26	0	33757	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2363	23.51	4.09	12	0.56	191.00	1098.00	14900	20230515	-69.87	4425	20231026	1.47	14900	-69.87	20230515	4425	1.47	20231026	14900	-69.87	20230515	4425	1.47	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
28	20231026	141033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4460	-290	5	-6.11	1161408030	258283	103.61	4585	4625	4425	6170	3325	4750	4496.65	4.26	0	17278	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2347	23.35	4.06	12	0.49	191.00	1098.00	14900	20230515	-70.07	4425	20231026	0.79	14900	-70.07	20230515	4425	0.79	20231026	14900	-70.07	20230515	4425	0.79	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
29	20231026	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4470	-280	5	-5.89	935729745	207575	83.27	4585	4625	4425	6170	3325	4750	4507.91	4.26	0	-7078	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2352	23.40	4.07	12	0.39	191.00	1098.00	14900	20230515	-70.00	4425	20231026	1.02	14900	-70.00	20230515	4425	1.02	20231026	14900	-70.00	20230515	4425	1.02	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
30	20231026	121023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4470	-280	5	-5.89	767223320	169745	68.10	4585	4625	4455	6170	3325	4750	4519.86	4.26	0	-14184	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2352	23.40	4.07	12	0.32	191.00	1098.00	14900	20230515	-70.00	4455	20231026	0.34	14900	-70.00	20230515	4455	0.34	20231026	14900	-70.00	20230515	4455	0.34	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
31	20231026	111039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4515	-235	5	-4.95	566316630	124923	50.11	4585	4625	4480	6170	3325	4750	4533.33	4.26	0	-7911	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2376	23.64	4.11	12	0.24	191.00	1098.00	14900	20230515	-69.70	4480	20231026	0.78	14900	-69.70	20230515	4480	0.78	20231026	14900	-69.70	20230515	4480	0.78	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
32	20231026	101035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4555	-195	5	-4.11	443572670	97921	39.28	4585	4625	4480	6170	3325	4750	4529.90	4.26	0	-9255	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2397	23.85	4.15	12	0.19	191.00	1098.00	14900	20230515	-69.43	4480	20231026	1.67	14900	-69.43	20230515	4480	1.67	20231026	14900	-69.43	20230515	4480	1.67	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
33	20231026	091032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4525	-225	5	-4.74	188354140	41432	16.62	4585	4625	4480	6170	3325	4750	4546.10	4.26	0	-14946	4930	4840	4775	4685	4620	4807	4652	53	1420	100	3320	5	1	52619061	2381	23.69	4.12	12	0.08	191.00	1098.00	14900	20230515	-69.63	4480	20231026	1.00	14900	-69.63	20230515	4480	1.00	20231026	14900	-69.63	20230515	4480	1.00	20231026	2.03	N	298830	100	53 억		2239412	N	N	0	N	00	N
34	20231025	161034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4750	-60	5	-1.25	1184447480	247951	75.50	4810	4865	4710	6250	3370	4810	4776.96	4.32	0	-4251	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2499	24.87	4.33	12	0.47	191.00	1098.00	14900	20230515	-68.12	4510	20231024	5.32	14900	-68.12	20230515	4510	5.32	20231024	14900	-68.12	20230515	4510	5.32	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
35	20231025	151032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4720	-90	5	-1.87	1111520205	232547	70.81	4810	4865	4710	6250	3370	4810	4779.76	4.32	0	634	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2484	24.71	4.30	12	0.44	191.00	1098.00	14900	20230515	-68.32	4510	20231024	4.66	14900	-68.32	20230515	4510	4.66	20231024	14900	-68.32	20230515	4510	4.66	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
36	20231025	141028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4750	-60	5	-1.25	965488040	201615	61.39	4810	4865	4715	6250	3370	4810	4788.77	4.32	0	5851	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2499	24.87	4.33	12	0.38	191.00	1098.00	14900	20230515	-68.12	4510	20231024	5.32	14900	-68.12	20230515	4510	5.32	20231024	14900	-68.12	20230515	4510	5.32	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
37	20231025	131029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4720	-90	5	-1.87	888207025	185275	56.42	4810	4865	4715	6250	3370	4810	4793.99	4.32	0	11226	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2484	24.71	4.30	12	0.35	191.00	1098.00	14900	20230515	-68.32	4510	20231024	4.66	14900	-68.32	20230515	4510	4.66	20231024	14900	-68.32	20230515	4510	4.66	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
38	20231025	121032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4810	0	3	0.00	744632495	155135	47.24	4810	4865	4745	6250	3370	4810	4799.90	4.32	0	33368	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2531	25.18	4.38	12	0.29	191.00	1098.00	14900	20230515	-67.72	4510	20231024	6.65	14900	-67.72	20230515	4510	6.65	20231024	14900	-67.72	20230515	4510	6.65	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
39	20231025	111032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4805	-5	5	-0.10	382466630	79843	24.31	4810	4855	4745	6250	3370	4810	4790.22	4.32	0	-7787	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2528	25.16	4.38	12	0.15	191.00	1098.00	14900	20230515	-67.75	4510	20231024	6.54	14900	-67.75	20230515	4510	6.54	20231024	14900	-67.75	20230515	4510	6.54	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
40	20231025	101033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4755	-55	5	-1.14	306063605	63873	19.45	4810	4855	4745	6250	3370	4810	4791.74	4.32	0	-11525	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2502	24.90	4.33	12	0.12	191.00	1098.00	14900	20230515	-68.09	4510	20231024	5.43	14900	-68.09	20230515	4510	5.43	20231024	14900	-68.09	20230515	4510	5.43	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
41	20231025	091029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4805	-5	5	-0.10	133653485	27786	8.46	4810	4855	4765	6250	3370	4810	4810.10	4.32	0	-5926	5036	4922	4716	4602	4396	4970	4650	53	1440	100	3360	5	1	52619061	2528	25.16	4.38	12	0.05	191.00	1098.00	14900	20230515	-67.75	4510	20231024	6.54	14900	-67.75	20230515	4510	6.54	20231024	14900	-67.75	20230515	4510	6.54	20231024	2.02	N	298830	100	53 억		2275250	N	N	0	N	00	N
42	20231024	161006	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4810	10	2	0.21	1498161055	319623	169.09	4810	4830	4510	6240	3360	4800	4687.00	4.30	0	44261	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2531	25.18	4.38	12	0.61	191.00	1098.00	14900	20230515	-67.72	4510	20231024	6.65	14900	-67.72	20230515	4510	6.65	20231024	14900	-67.72	20230515	4510	6.65	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
43	20231024	151022	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4810	10	2	0.21	1419117360	303189	160.40	4810	4830	4510	6240	3360	4800	4680.59	4.30	0	49634	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2531	25.18	4.38	12	0.58	191.00	1098.00	14900	20230515	-67.72	4510	20231024	6.65	14900	-67.72	20230515	4510	6.65	20231024	14900	-67.72	20230515	4510	6.65	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
44	20231024	141005	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4715	-85	5	-1.77	1152267295	247277	130.82	4810	4830	4510	6240	3360	4800	4659.76	4.30	0	30375	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2481	24.69	4.29	12	0.47	191.00	1098.00	14900	20230515	-68.36	4510	20231024	4.55	14900	-68.36	20230515	4510	4.55	20231024	14900	-68.36	20230515	4510	4.55	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
45	20231024	131010	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4660	-140	5	-2.92	985127735	211746	112.02	4810	4830	4510	6240	3360	4800	4652.33	4.30	0	7667	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2452	24.40	4.24	12	0.40	191.00	1098.00	14900	20230515	-68.72	4510	20231024	3.33	14900	-68.72	20230515	4510	3.33	20231024	14900	-68.72	20230515	4510	3.33	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
46	20231024	121021	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4615	-185	5	-3.85	906575690	194846	103.08	4810	4830	4510	6240	3360	4800	4652.70	4.30	0	1221	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2428	24.16	4.20	12	0.37	191.00	1098.00	14900	20230515	-69.03	4510	20231024	2.33	14900	-69.03	20230515	4510	2.33	20231024	14900	-69.03	20230515	4510	2.33	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
47	20231024	111017	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4575	-225	5	-4.69	813620980	174617	92.38	4810	4830	4510	6240	3360	4800	4659.38	4.30	0	-8054	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2407	23.95	4.17	12	0.33	191.00	1098.00	14900	20230515	-69.30	4510	20231024	1.44	14900	-69.30	20230515	4510	1.44	20231024	14900	-69.30	20230515	4510	1.44	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
48	20231024	101007	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4615	-185	5	-3.85	484973690	102711	54.34	4810	4830	4600	6240	3360	4800	4721.65	4.30	0	-23302	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2428	24.16	4.20	12	0.20	191.00	1098.00	14900	20230515	-69.03	4600	20231024	0.33	14900	-69.03	20230515	4600	0.33	20231024	14900	-69.03	20230515	4600	0.33	20231024	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
49	20231024	091015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4800	0	3	0.00	149794535	31179	16.49	4810	4830	4760	6240	3360	4800	4804.36	4.30	0	-442	4906	4852	4766	4712	4626	4880	4740	53	1440	100	3360	5	1	52619061	2526	25.13	4.37	12	0.06	191.00	1098.00	14900	20230515	-67.79	4680	20231023	2.56	14900	-67.79	20230515	4680	2.56	20231023	14900	-67.79	20230515	4680	2.56	20231023	2.01	N	298830	100	53 억		2261589	N	N	0	N	00	N
50	20231023	161000	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4800	25	2	0.52	872028120	183694	48.46	4700	4820	4680	6200	3345	4775	4746.60	4.37	0	18828	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2480	25.13	4.37	12	0.36	191.00	1098.00	14900	20230515	-67.79	4680	20231023	2.56	14900	-67.79	20230515	4680	2.56	20231023	14900	-67.79	20230515	4680	2.56	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
51	20231023	151005	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4725	-50	5	-1.05	757819190	159825	42.17	4700	4820	4680	6200	3345	4775	4741.56	4.37	0	23821	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2441	24.74	4.30	12	0.31	191.00	1098.00	14900	20230515	-68.29	4680	20231023	0.96	14900	-68.29	20230515	4680	0.96	20231023	14900	-68.29	20230515	4680	0.96	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
52	20231023	141004	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4725	-50	5	-1.05	681018020	143503	37.86	4700	4820	4680	6200	3345	4775	4745.67	4.37	0	18059	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2441	24.74	4.30	12	0.28	191.00	1098.00	14900	20230515	-68.29	4680	20231023	0.96	14900	-68.29	20230515	4680	0.96	20231023	14900	-68.29	20230515	4680	0.96	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
53	20231023	131010	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4730	-45	5	-0.94	572319115	120505	31.79	4700	4820	4680	6200	3345	4775	4749.34	4.37	0	17322	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2444	24.76	4.31	12	0.23	191.00	1098.00	14900	20230515	-68.26	4680	20231023	1.07	14900	-68.26	20230515	4680	1.07	20231023	14900	-68.26	20230515	4680	1.07	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
54	20231023	121000	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4775	0	3	0.00	455617675	95814	25.28	4700	4820	4680	6200	3345	4775	4755.23	4.37	0	20295	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2467	25.00	4.35	12	0.19	191.00	1098.00	14900	20230515	-67.95	4680	20231023	2.03	14900	-67.95	20230515	4680	2.03	20231023	14900	-67.95	20230515	4680	2.03	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
55	20231023	110957	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4785	10	2	0.21	421946250	88747	23.41	4700	4820	4680	6200	3345	4775	4754.48	4.37	0	24623	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2472	25.05	4.36	12	0.17	191.00	1098.00	14900	20230515	-67.89	4680	20231023	2.24	14900	-67.89	20230515	4680	2.24	20231023	14900	-67.89	20230515	4680	2.24	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
56	20231023	100950	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4770	-5	5	-0.10	333363545	70196	18.52	4700	4820	4680	6200	3345	4775	4749.04	4.37	0	24550	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2464	24.97	4.34	12	0.14	191.00	1098.00	14900	20230515	-67.99	4680	20231023	1.92	14900	-67.99	20230515	4680	1.92	20231023	14900	-67.99	20230515	4680	1.92	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
57	20231023	091010	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4820	45	2	0.94	91551200	19313	5.10	4700	4820	4680	6200	3345	4775	4740.39	4.37	0	7604	5108	4941	4843	4676	4578	4892	4627	52	1425	100	3340	5	1	51659901	2490	25.24	4.39	12	0.04	191.00	1098.00	14900	20230515	-67.65	4680	20231023	2.99	14900	-67.65	20230515	4680	2.99	20231023	14900	-67.65	20230515	4680	2.99	20231023	1.99	N	298830	100	52 억		2256346	N	N	0	N	00	N
58	20231020	160955	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4775	-285	5	-5.63	1817005890	375725	113.04	5000	5010	4745	6570	3550	5060	4836.40	4.38	0	14184	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2467	25.00	4.35	12	0.73	191.00	1098.00	14900	20230515	-67.95	4745	20231020	0.63	14900	-67.95	20230515	4745	0.63	20231020	14900	-67.95	20230515	4745	0.63	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
59	20231020	150954	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4745	-315	5	-6.23	1718020945	354969	106.80	5000	5010	4745	6570	3550	5060	4839.84	4.38	0	5560	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2451	24.84	4.32	12	0.69	191.00	1098.00	14900	20230515	-68.15	4745	20231020	0.00	14900	-68.15	20230515	4745	0.00	20231020	14900	-68.15	20230515	4745	0.00	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
60	20231020	141005	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4840	-220	5	-4.35	1291567885	265793	79.97	5000	5010	4775	6570	3550	5060	4859.20	4.38	0	10375	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2500	25.34	4.41	12	0.51	191.00	1098.00	14900	20230515	-67.52	4775	20231020	1.36	14900	-67.52	20230515	4775	1.36	20231020	14900	-67.52	20230515	4775	1.36	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
61	20231020	130937	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4870	-190	5	-3.75	1045847785	215335	64.79	5000	5010	4775	6570	3550	5060	4856.72	4.38	0	1226	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2516	25.50	4.44	12	0.42	191.00	1098.00	14900	20230515	-67.32	4775	20231020	1.99	14900	-67.32	20230515	4775	1.99	20231020	14900	-67.32	20230515	4775	1.99	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
62	20231020	120948	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4830	-230	5	-4.55	929300470	191231	57.53	5000	5010	4775	6570	3550	5060	4859.44	4.38	0	-10074	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2495	25.29	4.40	12	0.37	191.00	1098.00	14900	20230515	-67.58	4775	20231020	1.15	14900	-67.58	20230515	4775	1.15	20231020	14900	-67.58	20230515	4775	1.15	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
63	20231020	110959	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4815	-245	5	-4.84	742631440	152339	45.83	5000	5010	4780	6570	3550	5060	4874.71	4.38	0	-12850	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2487	25.21	4.39	12	0.29	191.00	1098.00	14900	20230515	-67.68	4780	20231020	0.73	14900	-67.68	20230515	4780	0.73	20231020	14900	-67.68	20230515	4780	0.73	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
64	20231020	100950	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4860	-200	5	-3.95	476602795	97088	29.21	5000	5010	4835	6570	3550	5060	4908.78	4.38	0	-10972	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2511	25.45	4.43	12	0.19	191.00	1098.00	14900	20230515	-67.38	4835	20231020	0.52	14900	-67.38	20230515	4835	0.52	20231020	14900	-67.38	20230515	4835	0.52	20231020	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
65	20231020	090947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	4980	-80	5	-1.58	101873750	20505	6.17	5000	5010	4930	6570	3550	5060	4967.67	4.38	0	-3287	5316	5187	5051	4922	4786	5120	4855	52	1510	100	3540	5	1	51659901	2573	26.07	4.54	12	0.04	191.00	1098.00	14900	20230515	-66.58	4915	20231019	1.32	14900	-66.58	20230515	4915	1.32	20231019	14900	-66.58	20230515	4915	1.32	20231019	1.95	N	298830	100	52 억		2261862	N	N	0	N	00	N
66	20231019	160946	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5060	-200	5	-3.80	1637140425	327339	112.64	5170	5180	4915	6830	3690	5260	5001.36	4.39	0	13504	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	10	1	51659901	2614	26.49	4.61	12	0.63	191.00	1098.00	14900	20230515	-66.04	4915	20231019	2.95	14900	-66.04	20230515	4915	2.95	20231019	14900	-66.04	20230515	4915	2.95	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
67	20231019	150936	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4950	-310	5	-5.89	1504816805	301009	103.58	5170	5180	4915	6830	3690	5260	4999.24	4.39	0	19126	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	5	1	51659901	2557	25.92	4.51	12	0.58	191.00	1098.00	14900	20230515	-66.78	4915	20231019	0.71	14900	-66.78	20230515	4915	0.71	20231019	14900	-66.78	20230515	4915	0.71	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
68	20231019	140951	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5000	-260	5	-4.94	1250575085	249559	85.88	5170	5180	4925	6830	3690	5260	5011.14	4.39	0	16469	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	10	1	51659901	2583	26.18	4.55	12	0.48	191.00	1098.00	14900	20230515	-66.44	4925	20231019	1.52	14900	-66.44	20230515	4925	1.52	20231019	14900	-66.44	20230515	4925	1.52	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
69	20231019	130941	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4970	-290	5	-5.51	1106222000	220467	75.87	5170	5180	4945	6830	3690	5260	5017.63	4.39	0	22161	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	5	1	51659901	2567	26.02	4.53	12	0.43	191.00	1098.00	14900	20230515	-66.64	4945	20231019	0.51	14900	-66.64	20230515	4945	0.51	20231019	14900	-66.64	20230515	4945	0.51	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
70	20231019	120947	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4970	-290	5	-5.51	878016120	174464	60.04	5170	5180	4950	6830	3690	5260	5032.65	4.39	0	8291	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	5	1	51659901	2567	26.02	4.53	12	0.34	191.00	1098.00	14900	20230515	-66.64	4950	20231019	0.40	14900	-66.64	20230515	4950	0.40	20231019	14900	-66.64	20230515	4950	0.40	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
71	20231019	110942	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5020	-240	5	-4.56	613551010	121312	41.75	5170	5180	5000	6830	3690	5260	5057.63	4.39	0	475	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	10	1	51659901	2593	26.28	4.57	12	0.23	191.00	1098.00	14900	20230515	-66.31	5000	20231019	0.40	14900	-66.31	20230515	5000	0.40	20231019	14900	-66.31	20230515	5000	0.40	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
72	20231019	100936	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5050	-210	5	-3.99	405235170	79927	27.50	5170	5180	5030	6830	3690	5260	5070.07	4.39	0	9071	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	10	1	51659901	2609	26.44	4.60	12	0.15	191.00	1098.00	14900	20230515	-66.11	5030	20231019	0.40	14900	-66.11	20230515	5030	0.40	20231019	14900	-66.11	20230515	5030	0.40	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
73	20231019	090946	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5060	-200	5	-3.80	142215600	27983	9.63	5170	5180	5030	6830	3690	5260	5082.21	4.39	0	-6416	5640	5450	5300	5110	4960	5375	5035	52	1570	100	3680	10	1	51659901	2614	26.49	4.61	12	0.05	191.00	1098.00	14900	20230515	-66.04	5030	20231019	0.60	14900	-66.04	20230515	5030	0.60	20231019	14900	-66.04	20230515	5030	0.60	20231019	1.96	N	298830	100	52 억		2266394	N	N	0	N	00	N
74	20231018	160950	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5260	-220	5	-4.01	1521195860	287797	110.49	5440	5490	5150	7120	3840	5480	5285.75	4.48	0	-16454	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2717	27.54	4.79	12	0.56	191.00	1098.00	14900	20230515	-64.70	5150	20231018	2.14	14900	-64.70	20230515	5150	2.14	20231018	14900	-64.70	20230515	5150	2.14	20231018	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
75	20231018	150940	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5220	-260	5	-4.74	1437669220	271868	104.38	5440	5490	5150	7120	3840	5480	5288.11	4.48	0	-13190	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2697	27.33	4.75	12	0.53	191.00	1098.00	14900	20230515	-64.97	5150	20231018	1.36	14900	-64.97	20230515	5150	1.36	20231018	14900	-64.97	20230515	5150	1.36	20231018	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
76	20231018	140926	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5240	-240	5	-4.38	1037828030	194965	74.85	5440	5490	5220	7120	3840	5480	5323.15	4.48	0	-21488	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2707	27.43	4.77	12	0.38	191.00	1098.00	14900	20230515	-64.83	5220	20231018	0.38	14900	-64.83	20230515	5220	0.38	20231018	14900	-64.83	20230515	5220	0.38	20231018	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
77	20231018	130923	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5250	-230	5	-4.20	932192010	174812	67.12	5440	5490	5230	7120	3840	5480	5332.54	4.48	0	-21148	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2712	27.49	4.78	12	0.34	191.00	1098.00	14900	20230515	-64.77	5230	20231018	0.38	14900	-64.77	20230515	5230	0.38	20231018	14900	-64.77	20230515	5230	0.38	20231018	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
78	20231018	120941	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5290	-190	5	-3.47	720589280	134509	51.64	5440	5490	5250	7120	3840	5480	5357.18	4.48	0	-20834	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2733	27.70	4.82	12	0.26	191.00	1098.00	14900	20230515	-64.50	5250	20231018	0.76	14900	-64.50	20230515	5250	0.76	20231018	14900	-64.50	20230515	5250	0.76	20231018	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
79	20231018	110933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	-120	5	-2.19	428251290	79389	30.48	5440	5490	5340	7120	3840	5480	5394.34	4.48	0	-14640	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2769	28.06	4.88	12	0.15	191.00	1098.00	14900	20230515	-64.03	5280	20231016	1.52	14900	-64.03	20230515	5280	1.52	20231016	14900	-64.03	20230515	5280	1.52	20231016	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
80	20231018	100945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5360	-120	5	-2.19	305120780	56429	21.66	5440	5490	5340	7120	3840	5480	5407.16	4.48	0	-10468	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2769	28.06	4.88	12	0.11	191.00	1098.00	14900	20230515	-64.03	5280	20231016	1.52	14900	-64.03	20230515	5280	1.52	20231016	14900	-64.03	20230515	5280	1.52	20231016	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
81	20231018	090929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5470	-10	5	-0.18	37782830	6943	2.67	5440	5480	5410	7120	3840	5480	5441.86	4.48	0	-3306	5773	5626	5503	5356	5233	5700	5430	52	1640	100	3830	10	1	51659901	2826	28.64	4.98	12	0.01	191.00	1098.00	14900	20230515	-63.29	5280	20231016	3.60	14900	-63.29	20230515	5280	3.60	20231016	14900	-63.29	20230515	5280	3.60	20231016	1.95	N	298830	100	52 억		2313148	N	N	0	N	00	N
82	20231017	160930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	100	2	1.86	1428786640	258085	115.49	5380	5650	5380	6990	3770	5380	5536.39	4.41	0	47123	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2831	28.69	4.99	12	0.50	191.00	1098.00	14900	20230515	-63.22	5280	20231016	3.79	14900	-63.22	20230515	5280	3.79	20231016	14900	-63.22	20230515	5280	3.79	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
83	20231017	150940	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5480	100	2	1.86	1346906560	243120	108.80	5380	5650	5380	6990	3770	5380	5540.09	4.41	0	46001	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2831	28.69	4.99	12	0.47	191.00	1098.00	14900	20230515	-63.22	5280	20231016	3.79	14900	-63.22	20230515	5280	3.79	20231016	14900	-63.22	20230515	5280	3.79	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
84	20231017	140941	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5470	90	2	1.67	1263569040	227926	102.00	5380	5650	5380	6990	3770	5380	5543.77	4.41	0	51921	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2826	28.64	4.98	12	0.44	191.00	1098.00	14900	20230515	-63.29	5280	20231016	3.60	14900	-63.29	20230515	5280	3.60	20231016	14900	-63.29	20230515	5280	3.60	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
85	20231017	130933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5530	150	2	2.79	1130861910	203835	91.22	5380	5650	5380	6990	3770	5380	5547.93	4.41	0	60811	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2857	28.95	5.04	12	0.39	191.00	1098.00	14900	20230515	-62.89	5280	20231016	4.73	14900	-62.89	20230515	5280	4.73	20231016	14900	-62.89	20230515	5280	4.73	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
86	20231017	120937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5540	160	2	2.97	1038683690	187199	83.77	5380	5650	5380	6990	3770	5380	5548.55	4.41	0	61742	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2862	29.01	5.05	12	0.36	191.00	1098.00	14900	20230515	-62.82	5280	20231016	4.92	14900	-62.82	20230515	5280	4.92	20231016	14900	-62.82	20230515	5280	4.92	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
87	20231017	110927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5560	180	2	3.35	938373530	169153	75.70	5380	5650	5380	6990	3770	5380	5547.48	4.41	0	59979	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2872	29.11	5.06	12	0.33	191.00	1098.00	14900	20230515	-62.68	5280	20231016	5.30	14900	-62.68	20230515	5280	5.30	20231016	14900	-62.68	20230515	5280	5.30	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
88	20231017	100920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5590	210	2	3.90	773409420	139628	62.48	5380	5650	5380	6990	3770	5380	5539.07	4.41	0	47313	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2888	29.27	5.09	12	0.27	191.00	1098.00	14900	20230515	-62.48	5280	20231016	5.87	14900	-62.48	20230515	5280	5.87	20231016	14900	-62.48	20230515	5280	5.87	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
89	20231017	090931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5540	160	2	2.97	269491690	49412	22.11	5380	5540	5380	6990	3770	5380	5453.97	4.41	0	13861	5646	5512	5396	5262	5146	5455	5205	52	1610	100	3760	10	1	51659901	2862	29.01	5.05	12	0.10	191.00	1098.00	14900	20230515	-62.82	5280	20231016	4.92	14900	-62.82	20230515	5280	4.92	20231016	14900	-62.82	20230515	5280	4.92	20231016	1.94	N	298830	100	52 억		2279844	N	N	0	N	00	N
90	20231016	160928	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5380	-170	5	-3.06	1184948040	222170	81.87	5530	5530	5280	7210	3890	5550	5333.49	4.43	0	2549	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2779	28.17	4.90	12	0.43	191.00	1098.00	14900	20230515	-63.89	5280	20231016	1.89	14900	-63.89	20230515	5280	1.89	20231016	14900	-63.89	20230515	5280	1.89	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
91	20231016	150929	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5360	-190	5	-3.42	1123526910	210764	77.66	5530	5530	5280	7210	3890	5550	5330.73	4.43	0	3006	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2769	28.06	4.88	12	0.41	191.00	1098.00	14900	20230515	-64.03	5280	20231016	1.52	14900	-64.03	20230515	5280	1.52	20231016	14900	-64.03	20230515	5280	1.52	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
92	20231016	140930	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5330	-220	5	-3.96	992904970	186233	68.62	5530	5530	5280	7210	3890	5550	5331.51	4.43	0	-4671	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2753	27.91	4.85	12	0.36	191.00	1098.00	14900	20230515	-64.23	5280	20231016	0.95	14900	-64.23	20230515	5280	0.95	20231016	14900	-64.23	20230515	5280	0.95	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
93	20231016	130924	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5340	-210	5	-3.78	865115900	162130	59.74	5530	5530	5280	7210	3890	5550	5335.93	4.43	0	-6069	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2759	27.96	4.86	12	0.31	191.00	1098.00	14900	20230515	-64.16	5280	20231016	1.14	14900	-64.16	20230515	5280	1.14	20231016	14900	-64.16	20230515	5280	1.14	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
94	20231016	120925	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5300	-250	5	-4.50	770035170	144195	53.13	5530	5530	5280	7210	3890	5550	5340.23	4.43	0	-7465	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2738	27.75	4.83	12	0.28	191.00	1098.00	14900	20230515	-64.43	5280	20231016	0.38	14900	-64.43	20230515	5280	0.38	20231016	14900	-64.43	20230515	5280	0.38	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
95	20231016	110918	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5320	-230	5	-4.14	586505680	109597	40.39	5530	5530	5300	7210	3890	5550	5351.47	4.43	0	-10502	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2748	27.85	4.85	12	0.21	191.00	1098.00	14900	20230515	-64.30	5300	20231016	0.38	14900	-64.30	20230515	5300	0.38	20231016	14900	-64.30	20230515	5300	0.38	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
96	20231016	100913	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5370	-180	5	-3.24	432273050	80736	29.75	5530	5530	5300	7210	3890	5550	5354.14	4.43	0	-16356	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2774	28.12	4.89	12	0.16	191.00	1098.00	14900	20230515	-63.96	5300	20231016	1.32	14900	-63.96	20230515	5300	1.32	20231016	14900	-63.96	20230515	5300	1.32	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
97	20231016	090915	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5360	-190	5	-3.42	206641980	38417	14.16	5530	5530	5300	7210	3890	5550	5378.90	4.43	0	-15131	5983	5766	5623	5406	5263	5695	5335	52	1660	100	3880	10	1	51659901	2769	28.06	4.88	12	0.07	191.00	1098.00	14900	20230515	-64.03	5300	20231016	1.13	14900	-64.03	20230515	5300	1.13	20231016	14900	-64.03	20230515	5300	1.13	20231016	1.95	N	298830	100	52 억		2287999	N	N	0	N	00	N
98	20231012	160945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5840	330	2	5.99	2298869730	397786	101.77	5590	5870	5570	7160	3860	5510	5779.15	4.45	0	120983	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	3017	30.58	5.32	12	0.77	191.00	1098.00	14900	20230515	-60.81	5470	20231010	6.76	14900	-60.81	20230515	5470	6.76	20231010	14900	-60.81	20230515	5470	6.76	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
99	20231012	150922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5810	300	2	5.44	2190573100	379195	97.01	5590	5870	5570	7160	3860	5510	5776.90	4.45	0	118636	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	3001	30.42	5.29	12	0.73	191.00	1098.00	14900	20230515	-61.01	5470	20231010	6.22	14900	-61.01	20230515	5470	6.22	20231010	14900	-61.01	20230515	5470	6.22	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
100	20231012	140924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5820	310	2	5.63	1987153130	344247	88.07	5590	5870	5570	7160	3860	5510	5772.46	4.45	0	113255	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	3007	30.47	5.30	12	0.67	191.00	1098.00	14900	20230515	-60.94	5470	20231010	6.40	14900	-60.94	20230515	5470	6.40	20231010	14900	-60.94	20230515	5470	6.40	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
101	20231012	130924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5800	290	2	5.26	1770436160	307123	78.57	5590	5870	5570	7160	3860	5510	5764.58	4.45	0	107472	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	2996	30.37	5.28	12	0.59	191.00	1098.00	14900	20230515	-61.07	5470	20231010	6.03	14900	-61.07	20230515	5470	6.03	20231010	14900	-61.07	20230515	5470	6.03	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
102	20231012	120934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5830	320	2	5.81	1577527490	274072	70.12	5590	5870	5570	7160	3860	5510	5755.89	4.45	0	104598	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	3012	30.52	5.31	12	0.53	191.00	1098.00	14900	20230515	-60.87	5470	20231010	6.58	14900	-60.87	20230515	5470	6.58	20231010	14900	-60.87	20230515	5470	6.58	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
103	20231012	110933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5820	310	2	5.63	1468655630	255371	65.33	5590	5870	5570	7160	3860	5510	5751.07	4.45	0	98725	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	3007	30.47	5.30	12	0.49	191.00	1098.00	14900	20230515	-60.94	5470	20231010	6.40	14900	-60.94	20230515	5470	6.40	20231010	14900	-60.94	20230515	5470	6.40	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
104	20231012	100926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5770	260	2	4.72	1027450220	179538	45.93	5590	5820	5570	7160	3860	5510	5722.75	4.45	0	69088	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	2981	30.21	5.26	12	0.35	191.00	1098.00	14900	20230515	-61.28	5470	20231010	5.48	14900	-61.28	20230515	5470	5.48	20231010	14900	-61.28	20230515	5470	5.48	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
105	20231012	090932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5690	180	2	3.27	379247570	66874	17.11	5590	5750	5570	7160	3860	5510	5671.08	4.45	0	29589	5883	5696	5603	5416	5323	5650	5370	52	1650	100	3850	10	1	51659901	2939	29.79	5.18	12	0.13	191.00	1098.00	14900	20230515	-61.81	5470	20231010	4.02	14900	-61.81	20230515	5470	4.02	20231010	14900	-61.81	20230515	5470	4.02	20231010	2.02	N	298830	100	52 억		2296978	N	N	0	N	00	N
106	20231011	160921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5510	-160	5	-2.82	2161806750	384567	81.60	5650	5790	5510	7370	3970	5670	5621.39	4.53	0	-176	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2846	28.85	5.02	12	0.74	191.00	1098.00	14900	20230515	-63.02	5470	20231010	0.73	14900	-63.02	20230515	5470	0.73	20231010	14900	-63.02	20230515	5470	0.73	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
107	20231011	150927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5510	-160	5	-2.82	2052261410	364704	77.38	5650	5790	5510	7370	3970	5670	5626.96	4.53	0	-3445	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2846	28.85	5.02	12	0.71	191.00	1098.00	14900	20230515	-63.02	5470	20231010	0.73	14900	-63.02	20230515	5470	0.73	20231010	14900	-63.02	20230515	5470	0.73	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
108	20231011	140929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5560	-110	5	-1.94	1721265140	304855	64.68	5650	5790	5510	7370	3970	5670	5646.02	4.53	0	-23065	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2872	29.11	5.06	12	0.59	191.00	1098.00	14900	20230515	-62.68	5470	20231010	1.65	14900	-62.68	20230515	5470	1.65	20231010	14900	-62.68	20230515	5470	1.65	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
109	20231011	130917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5590	-80	5	-1.41	1520254800	268709	57.01	5650	5790	5510	7370	3970	5670	5657.53	4.53	0	-23393	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2888	29.27	5.09	12	0.52	191.00	1098.00	14900	20230515	-62.48	5470	20231010	2.19	14900	-62.48	20230515	5470	2.19	20231010	14900	-62.48	20230515	5470	2.19	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
110	20231011	120936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5620	-50	5	-0.88	1172282060	206302	43.77	5650	5790	5610	7370	3970	5670	5682.48	4.53	0	-19794	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2903	29.42	5.12	12	0.40	191.00	1098.00	14900	20230515	-62.28	5470	20231010	2.74	14900	-62.28	20230515	5470	2.74	20231010	14900	-62.28	20230515	5470	2.74	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
111	20231011	110930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5650	-20	5	-0.35	1029542830	180923	38.39	5650	5790	5610	7370	3970	5670	5690.73	4.53	0	-16126	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2919	29.58	5.15	12	0.35	191.00	1098.00	14900	20230515	-62.08	5470	20231010	3.29	14900	-62.08	20230515	5470	3.29	20231010	14900	-62.08	20230515	5470	3.29	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
112	20231011	100923	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5720	50	2	0.88	716183100	125398	26.61	5650	5790	5630	7370	3970	5670	5711.95	4.53	0	-10161	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2955	29.95	5.21	12	0.24	191.00	1098.00	14900	20230515	-61.61	5470	20231010	4.57	14900	-61.61	20230515	5470	4.57	20231010	14900	-61.61	20230515	5470	4.57	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
113	20231011	090927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5740	70	2	1.23	252982280	44313	9.40	5650	5760	5630	7370	3970	5670	5710.83	4.53	0	-1032	6283	5976	5723	5416	5163	5850	5290	52	1700	100	3960	10	1	51659901	2965	30.05	5.23	12	0.09	191.00	1098.00	14900	20230515	-61.48	5470	20231010	4.94	14900	-61.48	20230515	5470	4.94	20231010	14900	-61.48	20230515	5470	4.94	20231010	2.00	N	298830	100	52 억		2338170	N	N	0	N	00	N
114	20231010	161531	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5670	-340	5	-5.66	2661528980	465235	138.98	6020	6030	5470	7810	4210	6010	5720.19	4.54	0	36165	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	2929	29.69	5.16	12	0.90	191.00	1098.00	14900	20230515	-61.95	5470	20231010	3.66	14900	-61.95	20230515	5470	3.66	20231010	14900	-61.95	20230515	5470	3.66	20231010	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
115	20231010	150913	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5570	-440	5	-7.32	2072819390	359039	107.26	6020	6030	5540	7810	4210	6010	5772.51	4.54	0	-7985	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	2877	29.16	5.07	12	0.70	191.00	1098.00	14900	20230515	-62.62	5540	20231010	0.54	14900	-62.62	20230515	5540	0.54	20231010	14900	-62.62	20230515	5540	0.54	20231010	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
116	20231010	140920	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5700	-310	5	-5.16	1513098790	259339	77.47	6020	6030	5680	7810	4210	6010	5833.69	4.54	0	-35263	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	2945	29.84	5.19	12	0.50	191.00	1098.00	14900	20230515	-61.74	5680	20231010	0.35	14900	-61.74	20230515	5680	0.35	20231010	14900	-61.74	20230515	5680	0.35	20231010	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
117	20231010	130913	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5750	-260	5	-4.33	1117089260	190092	56.79	6020	6030	5730	7810	4210	6010	5875.79	4.54	0	-30783	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	2970	30.10	5.24	12	0.37	191.00	1098.00	14900	20230515	-61.41	5730	20231010	0.35	14900	-61.41	20230515	5730	0.35	20231010	14900	-61.41	20230515	5730	0.35	20231010	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
118	20231010	120910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5900	-110	5	-1.83	738496240	124947	37.33	6020	6030	5790	7810	4210	6010	5909.59	4.54	0	-10982	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	3048	30.89	5.37	12	0.24	191.00	1098.00	14900	20230515	-60.40	5730	20231004	2.97	14900	-60.40	20230515	5730	2.97	20231004	14900	-60.40	20230515	5730	2.97	20231004	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
119	20231010	110853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5910	-100	5	-1.66	589409620	99672	29.78	6020	6030	5790	7810	4210	6010	5912.41	4.54	0	-14888	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	3053	30.94	5.38	12	0.19	191.00	1098.00	14900	20230515	-60.34	5730	20231004	3.14	14900	-60.34	20230515	5730	3.14	20231004	14900	-60.34	20230515	5730	3.14	20231004	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
120	20231010	100904	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5920	-90	5	-1.50	440076450	74534	22.27	6020	6030	5790	7810	4210	6010	5902.79	4.54	0	-26207	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	3058	30.99	5.39	12	0.14	191.00	1098.00	14900	20230515	-60.27	5730	20231004	3.32	14900	-60.27	20230515	5730	3.32	20231004	14900	-60.27	20230515	5730	3.32	20231004	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
121	20231010	090859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5830	-180	5	-3.00	249459080	42270	12.63	6020	6030	5790	7810	4210	6010	5898.66	4.54	0	-20636	6276	6142	5976	5842	5676	6210	5910	52	1800	100	4200	10	1	51659901	3012	30.52	5.31	12	0.08	191.00	1098.00	14900	20230515	-60.87	5730	20231004	1.75	14900	-60.87	20230515	5730	1.75	20231004	14900	-60.87	20230515	5730	1.75	20231004	2.01	N	298830	100	52 억		2347545	N	N	0	N	00	N
122	20231006	160906	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6010	110	2	1.86	1985074040	329919	46.16	5830	6110	5810	7670	4130	5900	6017.16	4.49	0	75936	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3105	31.47	5.47	12	0.64	191.00	1098.00	14900	20230515	-59.66	5730	20231004	4.89	14900	-59.66	20230515	5730	4.89	20231004	14900	-59.66	20230515	5730	4.89	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
123	20231006	150853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6030	130	2	2.20	1864693180	309915	43.36	5830	6110	5810	7670	4130	5900	6017.08	4.49	0	75846	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3115	31.57	5.49	12	0.60	191.00	1098.00	14900	20230515	-59.53	5730	20231004	5.24	14900	-59.53	20230515	5730	5.24	20231004	14900	-59.53	20230515	5730	5.24	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
124	20231006	140855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6050	150	2	2.54	1705666510	283620	39.68	5830	6110	5810	7670	4130	5900	6014.23	4.49	0	72925	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3125	31.68	5.51	12	0.55	191.00	1098.00	14900	20230515	-59.40	5730	20231004	5.58	14900	-59.40	20230515	5730	5.58	20231004	14900	-59.40	20230515	5730	5.58	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
125	20231006	130845	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6050	150	2	2.54	1583289110	263418	36.86	5830	6110	5810	7670	4130	5900	6010.89	4.49	0	69077	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3125	31.68	5.51	12	0.51	191.00	1098.00	14900	20230515	-59.40	5730	20231004	5.58	14900	-59.40	20230515	5730	5.58	20231004	14900	-59.40	20230515	5730	5.58	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
126	20231006	120843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6060	160	2	2.71	1489224560	247865	34.68	5830	6110	5810	7670	4130	5900	6008.55	4.49	0	64759	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3131	31.73	5.52	12	0.48	191.00	1098.00	14900	20230515	-59.33	5730	20231004	5.76	14900	-59.33	20230515	5730	5.76	20231004	14900	-59.33	20230515	5730	5.76	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
127	20231006	110836	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6040	140	2	2.37	1338289850	222801	31.17	5830	6110	5810	7670	4130	5900	6007.03	4.49	0	66469	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3120	31.62	5.50	12	0.43	191.00	1098.00	14900	20230515	-59.46	5730	20231004	5.41	14900	-59.46	20230515	5730	5.41	20231004	14900	-59.46	20230515	5730	5.41	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
128	20231006	100843	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6040	140	2	2.37	978891300	163400	22.86	5830	6090	5810	7670	4130	5900	5991.20	4.49	0	58393	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3120	31.62	5.50	12	0.32	191.00	1098.00	14900	20230515	-59.46	5730	20231004	5.41	14900	-59.46	20230515	5730	5.41	20231004	14900	-59.46	20230515	5730	5.41	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N
129	20231006	090834	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5930	30	2	0.51	126394250	21526	3.01	5830	5960	5810	7670	4130	5900	5870.64	4.49	0	6211	6206	6052	5936	5782	5666	6130	5860	52	1770	100	4130	10	1	51659901	3063	31.05	5.40	12	0.04	191.00	1098.00	14900	20230515	-60.20	5730	20231004	3.49	14900	-60.20	20230515	5730	3.49	20231004	14900	-60.20	20230515	5730	3.49	20231004	2.05	N	298830	100	52 억		2317381	N	N	0	N	00	N