KissMeData/140430/price/prices-20240501.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	20240531	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	170	2	3.28	79699736750	13735207	114.88	5670	6200	5200	6730	3630	5180	5802.88	1.95	0	74625	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	959	45.34	4.48	12	76.63	118.00	1195.00	9410	20240503	-43.15	3855	20240523	38.78	9410	-43.15	20240503	3855	38.78	20240523	9410	-43.15	20240503	3855	38.78	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
3	20240531	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	70	2	1.35	78603286930	13527480	113.14	5670	6200	5210	6730	3630	5180	5810.64	1.95	0	60654	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	941	44.49	4.39	12	75.48	118.00	1195.00	9410	20240503	-44.21	3855	20240523	36.19	9410	-44.21	20240503	3855	36.19	20240523	9410	-44.21	20240503	3855	36.19	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
4	20240531	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	260	2	5.02	74719180380	12810618	107.15	5670	6200	5340	6730	3630	5180	5832.60	1.95	0	54266	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	975	46.10	4.55	12	71.48	118.00	1195.00	9410	20240503	-42.19	3855	20240523	41.12	9410	-42.19	20240503	3855	41.12	20240523	9410	-42.19	20240503	3855	41.12	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
5	20240531	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	240	2	4.63	73283271820	12544820	104.92	5670	6200	5340	6730	3630	5180	5841.72	1.95	0	55182	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	971	45.93	4.54	12	69.99	118.00	1195.00	9410	20240503	-42.40	3855	20240523	40.60	9410	-42.40	20240503	3855	40.60	20240523	9410	-42.40	20240503	3855	40.60	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
6	20240531	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	240	2	4.63	67650978060	11527506	96.42	5670	6200	5340	6730	3630	5180	5868.66	1.95	0	58909	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	971	45.93	4.54	12	64.32	118.00	1195.00	9410	20240503	-42.40	3855	20240523	40.60	9410	-42.40	20240503	3855	40.60	20240523	9410	-42.40	20240503	3855	40.60	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
7	20240531	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	540	2	10.42	62138279930	10541324	88.17	5670	6200	5530	6730	3630	5180	5894.73	1.95	0	55076	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	1025	48.47	4.79	12	58.81	118.00	1195.00	9410	20240503	-39.21	3855	20240523	48.38	9410	-39.21	20240503	3855	48.38	20240523	9410	-39.21	20240503	3855	48.38	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
8	20240531	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	490	2	9.46	39236443140	6693386	55.98	5670	6200	5530	6730	3630	5180	5861.97	1.95	0	68553	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	1016	48.05	4.74	12	37.35	118.00	1195.00	9410	20240503	-39.74	3855	20240523	47.08	9410	-39.74	20240503	3855	47.08	20240523	9410	-39.74	20240503	3855	47.08	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
9	20240531	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	680	2	13.13	19528132830	3274422	27.39	5670	6200	5600	6730	3630	5180	5963.84	1.95	0	57949	5973	5576	4783	4386	3593	5775	4585	18	1550	100	3620	10	1	17922947	1050	49.66	4.90	12	18.27	118.00	1195.00	9410	20240503	-37.73	3855	20240523	52.01	9410	-37.73	20240503	3855	52.01	20240523	9410	-37.73	20240503	3855	52.01	20240523	0.00	N	140430	100	17 억		349804	N	N	0	N	00	N
10	20240530	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	1195	1	29.99	57610232255	11950607	4687.30	3990	5180	3990	5180	2790	3985	4820.48	0.15	0	329793	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	10	1	17922947	928	43.90	4.33	12	66.68	118.00	1195.00	9410	20240503	-44.95	3855	20240523	34.37	9410	-44.95	20240503	3855	34.37	20240523	9410	-44.95	20240503	3855	34.37	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
11	20240530	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	1185	2	29.74	51103167965	10675918	4187.34	3990	5170	3990	5180	2790	3985	4786.83	0.15	0	280882	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	10	1	17922947	927	43.81	4.33	12	59.57	118.00	1195.00	9410	20240503	-45.06	3855	20240523	34.11	9410	-45.06	20240503	3855	34.11	20240523	9410	-45.06	20240503	3855	34.11	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
12	20240530	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	1045	2	26.22	42610109225	9002784	3531.10	3990	5100	3990	5180	2790	3985	4733.06	0.15	0	203986	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	10	1	17922947	902	42.63	4.21	12	50.23	118.00	1195.00	9410	20240503	-46.55	3855	20240523	30.48	9410	-46.55	20240503	3855	30.48	20240523	9410	-46.55	20240503	3855	30.48	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
13	20240530	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	915	2	22.96	31654231780	6773936	2656.89	3990	5080	3990	5180	2790	3985	4673.03	0.15	0	67308	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	5	1	17922947	878	41.53	4.10	12	37.79	118.00	1195.00	9410	20240503	-47.93	3855	20240523	27.11	9410	-47.93	20240503	3855	27.11	20240523	9410	-47.93	20240503	3855	27.11	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
14	20240530	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	700	2	17.57	14424344315	3193523	1252.57	3990	4785	3990	5180	2790	3985	4516.88	0.15	0	4946	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	5	1	17922947	840	39.70	3.92	12	17.82	118.00	1195.00	9410	20240503	-50.21	3855	20240523	21.53	9410	-50.21	20240503	3855	21.53	20240523	9410	-50.21	20240503	3855	21.53	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
15	20240530	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	190	2	4.77	3323774155	784251	307.60	3990	4385	3990	5180	2790	3985	4238.41	0.15	0	-6913	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	5	1	17922947	748	35.38	3.49	12	4.38	118.00	1195.00	9410	20240503	-55.63	3855	20240523	8.30	9410	-55.63	20240503	3855	8.30	20240523	9410	-55.63	20240503	3855	8.30	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
16	20240530	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	110	2	2.76	425389425	104233	40.88	3990	4150	3990	5180	2790	3985	4081.89	0.15	0	-2096	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	5	1	17922947	734	34.70	3.43	12	0.58	118.00	1195.00	9410	20240503	-56.48	3855	20240523	6.23	9410	-56.48	20240503	3855	6.23	20240523	9410	-56.48	20240503	3855	6.23	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
17	20240530	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	70	2	1.76	78505515	19454	7.63	3990	4075	3990	5180	2790	3985	4037.63	0.15	0	-2211	4155	4070	4025	3940	3895	4047	3917	18	1195	100	2780	5	1	17922947	727	34.36	3.39	12	0.11	118.00	1195.00	9410	20240503	-56.91	3855	20240523	5.19	9410	-56.91	20240503	3855	5.19	20240523	9410	-56.91	20240503	3855	5.19	20240523	0.00	N	140430	100	17 억		27570	N	N	0	N	00	N
18	20240529	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-130	5	-3.16	1004372365	250108	24.63	4065	4110	3980	5340	2885	4115	4015.91	0.05	0	18502	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	714	33.77	3.33	12	1.40	118.00	1195.00	9410	20240503	-57.65	3855	20240523	3.37	9410	-57.65	20240503	3855	3.37	20240523	9410	-57.65	20240503	3855	3.37	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
19	20240529	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-115	5	-2.79	970577325	241643	23.79	4065	4110	3980	5340	2885	4115	4016.58	0.05	0	18194	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	717	33.90	3.35	12	1.35	118.00	1195.00	9410	20240503	-57.49	3855	20240523	3.76	9410	-57.49	20240503	3855	3.76	20240523	9410	-57.49	20240503	3855	3.76	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
20	20240529	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-110	5	-2.67	903401085	224848	22.14	4065	4110	3980	5340	2885	4115	4017.83	0.05	0	20015	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	718	33.94	3.35	12	1.25	118.00	1195.00	9410	20240503	-57.44	3855	20240523	3.89	9410	-57.44	20240503	3855	3.89	20240523	9410	-57.44	20240503	3855	3.89	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
21	20240529	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-65	5	-1.58	776470675	193150	19.02	4065	4110	3980	5340	2885	4115	4020.04	0.05	0	19988	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	726	34.32	3.39	12	1.08	118.00	1195.00	9410	20240503	-56.96	3855	20240523	5.06	9410	-56.96	20240503	3855	5.06	20240523	9410	-56.96	20240503	3855	5.06	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
22	20240529	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	-100	5	-2.43	664773715	165259	16.27	4065	4110	3980	5340	2885	4115	4022.62	0.05	0	19638	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	720	34.03	3.36	12	0.92	118.00	1195.00	9410	20240503	-57.33	3855	20240523	4.15	9410	-57.33	20240503	3855	4.15	20240523	9410	-57.33	20240503	3855	4.15	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
23	20240529	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-95	5	-2.31	596516930	148254	14.60	4065	4110	3980	5340	2885	4115	4023.61	0.05	0	20217	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	721	34.07	3.36	12	0.83	118.00	1195.00	9410	20240503	-57.28	3855	20240523	4.28	9410	-57.28	20240503	3855	4.28	20240523	9410	-57.28	20240503	3855	4.28	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
24	20240529	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-85	5	-2.07	545115250	135485	13.34	4065	4110	3980	5340	2885	4115	4023.44	0.05	0	19912	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	722	34.15	3.37	12	0.76	118.00	1195.00	9410	20240503	-57.17	3855	20240523	4.54	9410	-57.17	20240503	3855	4.54	20240523	9410	-57.17	20240503	3855	4.54	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
25	20240529	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-75	5	-1.82	189506260	46963	4.62	4065	4110	3980	5340	2885	4115	4035.22	0.05	0	3524	4551	4332	4116	3897	3681	4442	4007	18	1225	100	2880	5	1	17922947	724	34.24	3.38	12	0.26	118.00	1195.00	9410	20240503	-57.07	3855	20240523	4.80	9410	-57.07	20240503	3855	4.80	20240523	9410	-57.07	20240503	3855	4.80	20240523	0.00	N	140430	100	17 억		9068	N	N	0	N	00	N
26	20240528	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	190	2	4.84	4167268015	997799	628.10	3940	4335	3900	5100	2750	3925	4176.54	0.08	0	-3198	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	738	34.87	3.44	12	5.57	118.00	1195.00	9410	20240503	-56.27	3855	20240523	6.74	9410	-56.27	20240503	3855	6.74	20240523	9410	-56.27	20240503	3855	6.74	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
27	20240528	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	180	2	4.59	4024670925	963112	606.26	3940	4335	3900	5100	2750	3925	4178.86	0.08	0	-2788	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	736	34.79	3.44	12	5.37	118.00	1195.00	9410	20240503	-56.38	3855	20240523	6.49	9410	-56.38	20240503	3855	6.49	20240523	9410	-56.38	20240503	3855	6.49	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
28	20240528	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	390	2	9.94	1438517240	348654	219.47	3940	4330	3900	5100	2750	3925	4126.00	0.08	0	4566	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	773	36.57	3.61	12	1.95	118.00	1195.00	9410	20240503	-54.14	3855	20240523	11.93	9410	-54.14	20240503	3855	11.93	20240523	9410	-54.14	20240503	3855	11.93	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
29	20240528	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	70	2	1.78	531048710	132927	83.68	3940	4055	3900	5100	2750	3925	3995.12	0.08	0	11560	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	716	33.86	3.34	12	0.74	118.00	1195.00	9410	20240503	-57.55	3855	20240523	3.63	9410	-57.55	20240503	3855	3.63	20240523	9410	-57.55	20240503	3855	3.63	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
30	20240528	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	85	2	2.17	496655295	124314	78.25	3940	4055	3900	5100	2750	3925	3995.25	0.08	0	11560	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	719	33.98	3.36	12	0.69	118.00	1195.00	9410	20240503	-57.39	3855	20240523	4.02	9410	-57.39	20240503	3855	4.02	20240523	9410	-57.39	20240503	3855	4.02	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
31	20240528	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	85	2	2.17	446500430	111799	70.38	3940	4055	3900	5100	2750	3925	3993.87	0.08	0	11912	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	719	33.98	3.36	12	0.62	118.00	1195.00	9410	20240503	-57.39	3855	20240523	4.02	9410	-57.39	20240503	3855	4.02	20240523	9410	-57.39	20240503	3855	4.02	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
32	20240528	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	105	2	2.68	368621645	92347	58.13	3940	4055	3900	5100	2750	3925	3991.81	0.08	0	11618	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	722	34.15	3.37	12	0.52	118.00	1195.00	9410	20240503	-57.17	3855	20240523	4.54	9410	-57.17	20240503	3855	4.54	20240523	9410	-57.17	20240503	3855	4.54	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
33	20240528	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-5	5	-0.13	40093065	10192	6.42	3940	3970	3910	5100	2750	3925	3933.91	0.08	0	1594	3998	3961	3923	3886	3848	3980	3905	18	1175	100	2740	5	1	17922947	703	33.22	3.28	12	0.06	118.00	1195.00	9410	20240503	-58.34	3855	20240523	1.69	9410	-58.34	20240503	3855	1.69	20240523	9410	-58.34	20240503	3855	1.69	20240523	0.00	N	140430	100	17 억		14605	N	N	0	N	00	N
34	20240527	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	25	2	0.64	609241000	155738	107.00	3910	3960	3885	5070	2730	3900	3911.94	0.08	0	1188	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	703	33.26	3.28	12	0.87	118.00	1195.00	9410	20240503	-58.29	3855	20240523	1.82	9410	-58.29	20240503	3855	1.82	20240523	9410	-58.29	20240503	3855	1.82	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
35	20240527	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	0	3	0.00	568883845	145434	99.92	3910	3960	3885	5070	2730	3900	3911.63	0.08	0	1425	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	699	33.05	3.26	12	0.81	118.00	1195.00	9410	20240503	-58.55	3855	20240523	1.17	9410	-58.55	20240503	3855	1.17	20240523	9410	-58.55	20240503	3855	1.17	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
36	20240527	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	30	2	0.77	440943065	112687	77.42	3910	3960	3885	5070	2730	3900	3912.99	0.08	0	2038	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	704	33.31	3.29	12	0.63	118.00	1195.00	9410	20240503	-58.24	3855	20240523	1.95	9410	-58.24	20240503	3855	1.95	20240523	9410	-58.24	20240503	3855	1.95	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
37	20240527	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	55	2	1.41	352437240	90200	61.97	3910	3960	3885	5070	2730	3900	3907.29	0.08	0	1460	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	709	33.52	3.31	12	0.50	118.00	1195.00	9410	20240503	-57.97	3855	20240523	2.59	9410	-57.97	20240503	3855	2.59	20240523	9410	-57.97	20240503	3855	2.59	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
38	20240527	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	5	2	0.13	282056135	72219	49.62	3910	3940	3885	5070	2730	3900	3905.57	0.08	0	1320	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	700	33.09	3.27	12	0.40	118.00	1195.00	9410	20240503	-58.50	3855	20240523	1.30	9410	-58.50	20240503	3855	1.30	20240523	9410	-58.50	20240503	3855	1.30	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
39	20240527	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	10	2	0.26	223193935	57125	39.25	3910	3940	3885	5070	2730	3900	3907.11	0.08	0	1320	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	701	33.14	3.27	12	0.32	118.00	1195.00	9410	20240503	-58.45	3855	20240523	1.43	9410	-58.45	20240503	3855	1.43	20240523	9410	-58.45	20240503	3855	1.43	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
40	20240527	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	0	3	0.00	160662780	41116	28.25	3910	3940	3885	5070	2730	3900	3907.55	0.08	0	725	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	699	33.05	3.26	12	0.23	118.00	1195.00	9410	20240503	-58.55	3855	20240523	1.17	9410	-58.55	20240503	3855	1.17	20240523	9410	-58.55	20240503	3855	1.17	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
41	20240527	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	20	2	0.51	41283545	10574	7.26	3910	3940	3890	5070	2730	3900	3904.25	0.08	0	838	3996	3947	3901	3852	3806	3972	3877	18	1170	100	2730	5	1	17922947	703	33.22	3.28	12	0.06	118.00	1195.00	9410	20240503	-58.34	3855	20240523	1.69	9410	-58.34	20240503	3855	1.69	20240523	9410	-58.34	20240503	3855	1.69	20240523	0.00	N	140430	100	17 억		14116	N	N	0	N	00	N
42	20240524	160800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3900	0	3	0.00	553990745	142265	49.01	3880	3950	3855	5070	2730	3900	3894.05	0.07	0	-123	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	699	33.05	3.26	12	0.79	118.00	1195.00	9410	20240503	-58.55	3855	20240524	1.17	9410	-58.55	20240503	3855	1.17	20240524	9410	-58.55	20240503	3855	1.17	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
43	20240524	150800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3880	-20	5	-0.51	511393755	131306	45.23	3880	3950	3855	5070	2730	3900	3894.65	0.07	0	-368	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	695	32.88	3.25	12	0.73	118.00	1195.00	9410	20240503	-58.77	3855	20240524	0.65	9410	-58.77	20240503	3855	0.65	20240524	9410	-58.77	20240503	3855	0.65	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
44	20240524	140805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3900	0	3	0.00	430962905	110639	38.11	3880	3950	3855	5070	2730	3900	3895.19	0.07	0	-92	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	699	33.05	3.26	12	0.62	118.00	1195.00	9410	20240503	-58.55	3855	20240524	1.17	9410	-58.55	20240503	3855	1.17	20240524	9410	-58.55	20240503	3855	1.17	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
45	20240524	130801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3890	-10	5	-0.26	336965860	86583	29.83	3880	3950	3855	5070	2730	3900	3891.76	0.07	0	-228	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	697	32.97	3.26	12	0.48	118.00	1195.00	9410	20240503	-58.66	3855	20240524	0.91	9410	-58.66	20240503	3855	0.91	20240524	9410	-58.66	20240503	3855	0.91	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
46	20240524	120803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3885	-15	5	-0.38	321209030	82528	28.43	3880	3950	3855	5070	2730	3900	3892.06	0.07	0	-144	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	696	32.92	3.25	12	0.46	118.00	1195.00	9410	20240503	-58.71	3855	20240524	0.78	9410	-58.71	20240503	3855	0.78	20240524	9410	-58.71	20240503	3855	0.78	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
47	20240524	110800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3880	-20	5	-0.51	276020780	70868	24.41	3880	3950	3855	5070	2730	3900	3894.81	0.07	0	282	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	695	32.88	3.25	12	0.40	118.00	1195.00	9410	20240503	-58.77	3855	20240524	0.65	9410	-58.77	20240503	3855	0.65	20240524	9410	-58.77	20240503	3855	0.65	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
48	20240524	100807	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3900	0	3	0.00	225528050	57877	19.94	3880	3950	3855	5070	2730	3900	3896.64	0.07	0	-336	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	699	33.05	3.26	12	0.32	118.00	1195.00	9410	20240503	-58.55	3855	20240524	1.17	9410	-58.55	20240503	3855	1.17	20240524	9410	-58.55	20240503	3855	1.17	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
49	20240524	090801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3890	-10	5	-0.26	54324595	14048	4.84	3880	3890	3855	5070	2730	3900	3865.49	0.07	0	-1072	4070	3985	3920	3835	3770	3952	3802	18	1170	100	2730	5	1	17922947	697	32.97	3.26	12	0.08	118.00	1195.00	9410	20240503	-58.66	3855	20240524	0.91	9410	-58.66	20240503	3855	0.91	20240524	9410	-58.66	20240503	3855	0.91	20240524	0.00	N	140430	100	17 억		13388	N	N	0	N	00	N
50	20240523	160759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3900	-105	5	-2.62	1086598525	277957	81.65	3980	4005	3855	5200	2805	4005	3909.22	0.06	0	3845	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	699	33.05	3.26	12	1.55	118.00	1195.00	9410	20240503	-58.55	3855	20240523	1.17	9410	-58.55	20240503	3855	1.17	20240523	9410	-58.55	20240503	3855	1.17	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
51	20240523	150803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3890	-115	5	-2.87	993364120	253954	74.60	3980	4005	3855	5200	2805	4005	3911.56	0.06	0	3863	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	697	32.97	3.26	12	1.42	118.00	1195.00	9410	20240503	-58.66	3855	20240523	0.91	9410	-58.66	20240503	3855	0.91	20240523	9410	-58.66	20240503	3855	0.91	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
52	20240523	140806	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3895	-110	5	-2.75	893049135	228176	67.03	3980	4005	3855	5200	2805	4005	3913.82	0.06	0	3863	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	698	33.01	3.26	12	1.27	118.00	1195.00	9410	20240503	-58.61	3855	20240523	1.04	9410	-58.61	20240503	3855	1.04	20240523	9410	-58.61	20240503	3855	1.04	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
53	20240523	130803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3915	-90	5	-2.25	821635835	209860	61.65	3980	4005	3855	5200	2805	4005	3915.12	0.06	0	4289	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	702	33.18	3.28	12	1.17	118.00	1195.00	9410	20240503	-58.40	3855	20240523	1.56	9410	-58.40	20240503	3855	1.56	20240523	9410	-58.40	20240503	3855	1.56	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
54	20240523	120759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3905	-100	5	-2.50	758458345	193661	56.89	3980	4005	3855	5200	2805	4005	3916.38	0.06	0	4667	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	700	33.09	3.27	12	1.08	118.00	1195.00	9410	20240503	-58.50	3855	20240523	1.30	9410	-58.50	20240503	3855	1.30	20240523	9410	-58.50	20240503	3855	1.30	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
55	20240523	110758	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3880	-125	5	-3.12	585425860	149026	43.78	3980	4005	3875	5200	2805	4005	3928.30	0.06	0	5792	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	695	32.88	3.25	12	0.83	118.00	1195.00	9410	20240503	-58.77	3875	20240523	0.13	9410	-58.77	20240503	3875	0.13	20240523	9410	-58.77	20240503	3875	0.13	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
56	20240523	100800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3950	-55	5	-1.37	401520650	101958	29.95	3980	4005	3890	5200	2805	4005	3938.04	0.06	0	7416	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	708	33.47	3.31	12	0.57	118.00	1195.00	9410	20240503	-58.02	3890	20240523	1.54	9410	-58.02	20240503	3890	1.54	20240523	9410	-58.02	20240503	3890	1.54	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
57	20240523	090803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3960	-45	5	-1.12	107262850	26931	7.91	3980	4005	3960	5200	2805	4005	3982.80	0.06	0	-968	4245	4125	4055	3935	3865	4090	3900	18	1195	100	2800	5	1	17922947	710	33.56	3.31	12	0.15	118.00	1195.00	9410	20240503	-57.92	3960	20240523	0.00	9410	-57.92	20240503	3960	0.00	20240523	9410	-57.92	20240503	3960	0.00	20240523	0.00	N	140430	100	17 억		10719	N	N	0	N	00	N
58	20240522	160752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4005	-150	5	-3.61	1322585030	325937	46.51	4115	4175	3985	5400	2910	4155	4057.71	0.17	0	-19393	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	718	33.94	3.35	12	1.82	118.00	1195.00	9410	20240503	-57.44	3985	20240522	0.50	9410	-57.44	20240503	3985	0.50	20240522	9410	-57.44	20240503	3985	0.50	20240522	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
59	20240522	150758	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4005	-150	5	-3.61	1224082960	301335	43.00	4115	4175	3985	5400	2910	4155	4062.11	0.17	0	-15335	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	718	33.94	3.35	12	1.68	118.00	1195.00	9410	20240503	-57.44	3985	20240522	0.50	9410	-57.44	20240503	3985	0.50	20240522	9410	-57.44	20240503	3985	0.50	20240522	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
60	20240522	140759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4020	-135	5	-3.25	1071344150	263200	37.56	4115	4175	4000	5400	2910	4155	4070.36	0.17	0	-13637	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	721	34.07	3.36	12	1.47	118.00	1195.00	9410	20240503	-57.28	4000	20240522	0.50	9410	-57.28	20240503	4000	0.50	20240522	9410	-57.28	20240503	4000	0.50	20240522	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
61	20240522	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-70	5	-1.68	717921890	175336	25.02	4115	4175	4030	5400	2910	4155	4094.45	0.17	0	-14619	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	732	34.62	3.42	12	0.98	118.00	1195.00	9410	20240503	-56.59	4010	20240521	1.87	9410	-56.59	20240503	4010	1.87	20240521	9410	-56.59	20240503	4010	1.87	20240521	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
62	20240522	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-90	5	-2.17	578945185	141019	20.12	4115	4175	4030	5400	2910	4155	4105.33	0.17	0	-14989	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	729	34.45	3.40	12	0.79	118.00	1195.00	9410	20240503	-56.80	4010	20240521	1.37	9410	-56.80	20240503	4010	1.37	20240521	9410	-56.80	20240503	4010	1.37	20240521	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
63	20240522	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-65	5	-1.56	518387895	126145	18.00	4115	4175	4030	5400	2910	4155	4109.35	0.17	0	-11413	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	733	34.66	3.42	12	0.70	118.00	1195.00	9410	20240503	-56.54	4010	20240521	2.00	9410	-56.54	20240503	4010	2.00	20240521	9410	-56.54	20240503	4010	2.00	20240521	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
64	20240522	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-15	5	-0.36	273004895	65997	9.42	4115	4175	4105	5400	2910	4155	4136.54	0.17	0	-10059	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	742	35.08	3.46	12	0.37	118.00	1195.00	9410	20240503	-56.00	4010	20240521	3.24	9410	-56.00	20240503	4010	3.24	20240521	9410	-56.00	20240503	4010	3.24	20240521	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
65	20240522	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-10	5	-0.24	95415720	23138	3.30	4115	4160	4105	5400	2910	4155	4123.36	0.17	0	-412	4578	4366	4188	3976	3798	4472	4082	18	1245	100	2900	5	1	17922947	743	35.13	3.47	12	0.13	118.00	1195.00	9410	20240503	-55.95	4010	20240521	3.37	9410	-55.95	20240503	4010	3.37	20240521	9410	-55.95	20240503	4010	3.37	20240521	0.00	N	140430	100	17 억		30112	N	N	0	N	00	N
66	20240521	160749	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4155	-15	5	-0.36	2850851925	686478	126.34	4150	4400	4010	5420	2920	4170	4152.87	0.04	0	20831	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	745	35.21	3.48	12	3.83	118.00	1195.00	9410	20240503	-55.84	4010	20240521	3.62	9410	-55.84	20240503	4010	3.62	20240521	9410	-55.84	20240503	4010	3.62	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
67	20240521	150755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4250	80	2	1.92	2723796330	656077	120.75	4150	4400	4010	5420	2920	4170	4151.64	0.04	0	20210	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	762	36.02	3.56	12	3.66	118.00	1195.00	9410	20240503	-54.84	4010	20240521	5.99	9410	-54.84	20240503	4010	5.99	20240521	9410	-54.84	20240503	4010	5.99	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
68	20240521	140754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4175	5	2	0.12	2474054845	596895	109.86	4150	4400	4010	5420	2920	4170	4144.87	0.04	0	22127	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	748	35.38	3.49	12	3.33	118.00	1195.00	9410	20240503	-55.63	4010	20240521	4.11	9410	-55.63	20240503	4010	4.11	20240521	9410	-55.63	20240503	4010	4.11	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
69	20240521	130754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4175	5	2	0.12	2166615495	523656	96.38	4150	4400	4010	5420	2920	4170	4137.47	0.04	0	14970	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	748	35.38	3.49	12	2.92	118.00	1195.00	9410	20240503	-55.63	4010	20240521	4.11	9410	-55.63	20240503	4010	4.11	20240521	9410	-55.63	20240503	4010	4.11	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
70	20240521	120754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4040	-130	5	-3.12	1118749225	275262	50.66	4150	4160	4010	5420	2920	4170	4064.28	0.04	0	13302	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	724	34.24	3.38	12	1.54	118.00	1195.00	9410	20240503	-57.07	4010	20240521	0.75	9410	-57.07	20240503	4010	0.75	20240521	9410	-57.07	20240503	4010	0.75	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
71	20240521	110753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4045	-125	5	-3.00	1007163875	247596	45.57	4150	4160	4010	5420	2920	4170	4067.75	0.04	0	14427	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	725	34.28	3.38	12	1.38	118.00	1195.00	9410	20240503	-57.01	4010	20240521	0.87	9410	-57.01	20240503	4010	0.87	20240521	9410	-57.01	20240503	4010	0.87	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
72	20240521	100753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4055	-115	5	-2.76	585332050	142858	26.29	4150	4160	4045	5420	2920	4170	4097.27	0.04	0	9132	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	727	34.36	3.39	12	0.80	118.00	1195.00	9410	20240503	-56.91	4045	20240521	0.25	9410	-56.91	20240503	4045	0.25	20240521	9410	-56.91	20240503	4045	0.25	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
73	20240521	090750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4145	-25	5	-0.60	89636945	21652	3.98	4150	4160	4120	5420	2920	4170	4139.81	0.04	0	1113	4583	4376	4258	4051	3933	4317	3992	18	1250	100	2910	5	1	17922947	743	35.13	3.47	12	0.12	118.00	1195.00	9410	20240503	-55.95	4120	20240521	0.61	9410	-55.95	20240503	4120	0.61	20240521	9410	-55.95	20240503	4120	0.61	20240521	0.00	N	140430	100	17 억		8045	N	N	0	N	00	N
74	20240517	160755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4460	-195	5	-4.19	3315156125	719535	109.99	4720	4755	4450	6050	3260	4655	4607.87	0.14	0	-16850	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	799	37.80	3.73	12	4.01	118.00	1195.00	9410	20240503	-52.60	4450	20240517	0.22	9410	-52.60	20240503	4450	0.22	20240517	9410	-52.60	20240503	4450	0.22	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
75	20240517	150758	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4480	-175	5	-3.76	3108244915	673177	102.90	4720	4755	4455	6050	3260	4655	4617.28	0.14	0	-16850	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	803	37.97	3.75	12	3.76	118.00	1195.00	9410	20240503	-52.39	4455	20240517	0.56	9410	-52.39	20240503	4455	0.56	20240517	9410	-52.39	20240503	4455	0.56	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
76	20240517	140751	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4460	-195	5	-4.19	2888030830	623865	95.36	4720	4755	4460	6050	3260	4655	4629.26	0.14	0	-16575	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	799	37.80	3.73	12	3.48	118.00	1195.00	9410	20240503	-52.60	4460	20240517	0.00	9410	-52.60	20240503	4460	0.00	20240517	9410	-52.60	20240503	4460	0.00	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
77	20240517	130744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4475	-180	5	-3.87	2659199675	572682	87.54	4720	4755	4470	6050	3260	4655	4643.41	0.14	0	-15372	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	802	37.92	3.74	12	3.20	118.00	1195.00	9410	20240503	-52.44	4470	20240517	0.11	9410	-52.44	20240503	4470	0.11	20240517	9410	-52.44	20240503	4470	0.11	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
78	20240517	120745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4485	-170	5	-3.65	2483851490	533578	81.56	4720	4755	4470	6050	3260	4655	4655.09	0.14	0	-15748	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	804	38.01	3.75	12	2.98	118.00	1195.00	9410	20240503	-52.34	4470	20240517	0.34	9410	-52.34	20240503	4470	0.34	20240517	9410	-52.34	20240503	4470	0.34	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
79	20240517	110746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4605	-50	5	-1.07	1958724655	417546	63.83	4720	4755	4590	6050	3260	4655	4691.04	0.14	0	-15094	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	825	39.03	3.85	12	2.33	118.00	1195.00	9410	20240503	-51.06	4590	20240517	0.33	9410	-51.06	20240503	4590	0.33	20240517	9410	-51.06	20240503	4590	0.33	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
80	20240517	100741	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4650	-5	5	-0.11	1651854345	351087	53.67	4720	4755	4620	6050	3260	4655	4704.97	0.14	0	-15111	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	833	39.41	3.89	12	1.96	118.00	1195.00	9410	20240503	-50.58	4620	20240517	0.65	9410	-50.58	20240503	4620	0.65	20240517	9410	-50.58	20240503	4620	0.65	20240517	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
81	20240517	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	70	2	1.50	554193855	117346	17.94	4720	4755	4680	6050	3260	4655	4722.73	0.14	0	-9159	4995	4825	4735	4565	4475	4780	4520	18	1395	100	3250	5	1	17922947	847	40.04	3.95	12	0.65	118.00	1195.00	9410	20240503	-49.79	4645	20240516	1.72	9410	-49.79	20240503	4645	1.72	20240516	9410	-49.79	20240503	4645	1.72	20240516	0.00	N	140430	100	17 억		24849	N	N	0	N	00	N
82	20240516	160739	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4655	-80	5	-1.69	3019000030	633340	107.02	4750	4905	4645	6150	3315	4735	4767.24	0.15	0	-636	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	834	39.45	3.90	12	3.53	118.00	1195.00	9410	20240503	-50.53	4645	20240516	0.22	9410	-50.53	20240503	4645	0.22	20240516	9410	-50.53	20240503	4645	0.22	20240516	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
83	20240516	150738	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4670	-65	5	-1.37	2800375330	586418	99.09	4750	4905	4645	6150	3315	4735	4775.45	0.15	0	625	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	837	39.58	3.91	12	3.27	118.00	1195.00	9410	20240503	-50.37	4645	20240516	0.54	9410	-50.37	20240503	4645	0.54	20240516	9410	-50.37	20240503	4645	0.54	20240516	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
84	20240516	140743	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4670	-65	5	-1.37	2603379255	544146	91.95	4750	4905	4645	6150	3315	4735	4784.41	0.15	0	3181	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	837	39.58	3.91	12	3.04	118.00	1195.00	9410	20240503	-50.37	4645	20240516	0.54	9410	-50.37	20240503	4645	0.54	20240516	9410	-50.37	20240503	4645	0.54	20240516	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
85	20240516	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	25	2	0.53	2023774305	420694	71.09	4750	4905	4740	6150	3315	4735	4810.71	0.15	0	12639	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	853	40.34	3.98	12	2.35	118.00	1195.00	9410	20240503	-49.42	4690	20240510	1.49	9410	-49.42	20240503	4690	1.49	20240510	9410	-49.42	20240503	4690	1.49	20240510	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
86	20240516	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	35	2	0.74	1782965335	370134	62.55	4750	4905	4740	6150	3315	4735	4817.26	0.15	0	13610	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	855	40.42	3.99	12	2.07	118.00	1195.00	9410	20240503	-49.31	4690	20240510	1.71	9410	-49.31	20240503	4690	1.71	20240510	9410	-49.31	20240503	4690	1.71	20240510	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
87	20240516	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	25	2	0.53	1669769355	346429	58.54	4750	4905	4740	6150	3315	4735	4820.14	0.15	0	14303	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	853	40.34	3.98	12	1.93	118.00	1195.00	9410	20240503	-49.42	4690	20240510	1.49	9410	-49.42	20240503	4690	1.49	20240510	9410	-49.42	20240503	4690	1.49	20240510	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
88	20240516	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	120	2	2.53	1185664645	245697	41.52	4750	4905	4740	6150	3315	4735	4826.02	0.15	0	13881	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	870	41.14	4.06	12	1.37	118.00	1195.00	9410	20240503	-48.41	4690	20240510	3.52	9410	-48.41	20240503	4690	3.52	20240510	9410	-48.41	20240503	4690	3.52	20240510	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
89	20240516	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	45	2	0.95	269882760	56586	9.56	4750	4810	4740	6150	3315	4735	4769.92	0.15	0	2603	5001	4867	4791	4657	4581	4935	4725	18	1415	100	3310	5	1	17922947	857	40.51	4.00	12	0.32	118.00	1195.00	9410	20240503	-49.20	4690	20240510	1.92	9410	-49.20	20240503	4690	1.92	20240510	9410	-49.20	20240503	4690	1.92	20240510	0.00	N	140430	100	17 억		26226	N	N	0	N	00	N
90	20240514	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	5	2	0.11	2617926985	549005	50.52	4720	4925	4715	6140	3315	4730	4768.70	0.25	0	-18785	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	849	40.13	3.96	12	3.06	118.00	1195.00	9410	20240503	-49.68	4690	20240510	0.96	9410	-49.68	20240503	4690	0.96	20240510	9410	-49.68	20240503	4690	0.96	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
91	20240514	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	15	2	0.32	2426865775	508685	46.81	4720	4925	4715	6140	3315	4730	4770.87	0.25	0	-15337	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	850	40.21	3.97	12	2.84	118.00	1195.00	9410	20240503	-49.57	4690	20240510	1.17	9410	-49.57	20240503	4690	1.17	20240510	9410	-49.57	20240503	4690	1.17	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
92	20240514	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	50	2	1.06	2076559035	435061	40.04	4720	4925	4715	6140	3315	4730	4773.04	0.25	0	-15370	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	857	40.51	4.00	12	2.43	118.00	1195.00	9410	20240503	-49.20	4690	20240510	1.92	9410	-49.20	20240503	4690	1.92	20240510	9410	-49.20	20240503	4690	1.92	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
93	20240514	130749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	1219093250	257129	23.66	4720	4780	4715	6140	3315	4730	4741.18	0.25	0	-3175	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	850	40.17	3.97	12	1.43	118.00	1195.00	9410	20240503	-49.63	4690	20240510	1.07	9410	-49.63	20240503	4690	1.07	20240510	9410	-49.63	20240503	4690	1.07	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
94	20240514	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	1138415270	240085	22.09	4720	4780	4715	6140	3315	4730	4741.72	0.25	0	-3666	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	850	40.17	3.97	12	1.34	118.00	1195.00	9410	20240503	-49.63	4690	20240510	1.07	9410	-49.63	20240503	4690	1.07	20240510	9410	-49.63	20240503	4690	1.07	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
95	20240514	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	15	2	0.32	1031031725	217400	20.01	4720	4780	4715	6140	3315	4730	4742.56	0.25	0	2413	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	850	40.21	3.97	12	1.21	118.00	1195.00	9410	20240503	-49.57	4690	20240510	1.17	9410	-49.57	20240503	4690	1.17	20240510	9410	-49.57	20240503	4690	1.17	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
96	20240514	100745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	5	2	0.11	853679355	179949	16.56	4720	4780	4715	6140	3315	4730	4744.01	0.25	0	1989	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	849	40.13	3.96	12	1.00	118.00	1195.00	9410	20240503	-49.68	4690	20240510	0.96	9410	-49.68	20240503	4690	0.96	20240510	9410	-49.68	20240503	4690	0.96	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
97	20240514	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	30	2	0.63	314775560	66309	6.10	4720	4780	4720	6140	3315	4730	4747.12	0.25	0	2186	5226	4977	4851	4602	4476	4915	4540	18	1410	100	3310	5	1	17922947	853	40.34	3.98	12	0.37	118.00	1195.00	9410	20240503	-49.42	4690	20240510	1.49	9410	-49.42	20240503	4690	1.49	20240510	9410	-49.42	20240503	4690	1.49	20240510	0.00	N	140430	100	17 억		44276	N	N	0	N	00	N
98	20240513	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-20	5	-0.42	5025502980	1032179	62.26	4900	5100	4725	6170	3325	4750	4868.92	0.33	0	-15359	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	848	40.08	3.96	12	5.76	118.00	1195.00	9410	20240503	-49.73	4690	20240510	0.85	9410	-49.73	20240503	4690	0.85	20240510	9410	-49.73	20240503	4690	0.85	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
99	20240513	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-10	5	-0.21	4747127700	973366	58.71	4900	5100	4725	6170	3325	4750	4877.02	0.33	0	-9208	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	850	40.17	3.97	12	5.43	118.00	1195.00	9410	20240503	-49.63	4690	20240510	1.07	9410	-49.63	20240503	4690	1.07	20240510	9410	-49.63	20240503	4690	1.07	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
100	20240513	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-5	5	-0.11	4525287985	926627	55.89	4900	5100	4725	6170	3325	4750	4883.61	0.33	0	-7426	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	850	40.21	3.97	12	5.17	118.00	1195.00	9410	20240503	-49.57	4690	20240510	1.17	9410	-49.57	20240503	4690	1.17	20240510	9410	-49.57	20240503	4690	1.17	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
101	20240513	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	25	2	0.53	4311688240	881680	53.18	4900	5100	4725	6170	3325	4750	4890.31	0.33	0	-5331	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	856	40.47	4.00	12	4.92	118.00	1195.00	9410	20240503	-49.26	4690	20240510	1.81	9410	-49.26	20240503	4690	1.81	20240510	9410	-49.26	20240503	4690	1.81	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
102	20240513	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	5	2	0.11	3988659390	813906	49.09	4900	5100	4725	6170	3325	4750	4900.64	0.33	0	-6939	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	852	40.30	3.98	12	4.54	118.00	1195.00	9410	20240503	-49.47	4690	20240510	1.39	9410	-49.47	20240503	4690	1.39	20240510	9410	-49.47	20240503	4690	1.39	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
103	20240513	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-5	5	-0.11	3675527975	748218	45.13	4900	5100	4725	6170	3325	4750	4912.38	0.33	0	-8922	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	850	40.21	3.97	12	4.17	118.00	1195.00	9410	20240503	-49.57	4690	20240510	1.17	9410	-49.57	20240503	4690	1.17	20240510	9410	-49.57	20240503	4690	1.17	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
104	20240513	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	70	2	1.47	2942143355	594313	35.85	4900	5100	4820	6170	3325	4750	4950.49	0.33	0	-615	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	5	1	17922947	864	40.85	4.03	12	3.32	118.00	1195.00	9410	20240503	-48.78	4690	20240510	2.77	9410	-48.78	20240503	4690	2.77	20240510	9410	-48.78	20240503	4690	2.77	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
105	20240513	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	280	2	5.89	1423831350	286602	17.29	4900	5100	4895	6170	3325	4750	4967.97	0.33	0	330	5456	5102	4896	4542	4336	5000	4440	18	1420	100	3320	10	1	17922947	902	42.63	4.21	12	1.60	118.00	1195.00	9410	20240503	-46.55	4690	20240510	7.25	9410	-46.55	20240503	4690	7.25	20240510	9410	-46.55	20240503	4690	7.25	20240510	0.00	N	140430	100	17 억		58772	N	N	0	N	00	N
106	20240510	160723	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4750	-420	5	-8.12	7804155650	1585849	55.66	5170	5250	4690	6720	3620	5170	4921.32	0.15	0	31494	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	851	40.25	3.97	12	8.85	118.00	1195.00	9410	20240503	-49.52	4690	20240510	1.28	9410	-49.52	20240503	4690	1.28	20240510	9410	-49.52	20240503	4690	1.28	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
107	20240510	150728	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4770	-400	5	-7.74	7427404590	1506377	52.87	5170	5250	4690	6720	3620	5170	4930.54	0.15	0	26849	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	855	40.42	3.99	12	8.40	118.00	1195.00	9410	20240503	-49.31	4690	20240510	1.71	9410	-49.31	20240503	4690	1.71	20240510	9410	-49.31	20240503	4690	1.71	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
108	20240510	140733	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4745	-425	5	-8.22	6281641440	1264322	44.38	5170	5250	4735	6720	3620	5170	4968.29	0.15	0	-2223	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	850	40.21	3.97	12	7.05	118.00	1195.00	9410	20240503	-49.57	4735	20240510	0.21	9410	-49.57	20240503	4735	0.21	20240510	9410	-49.57	20240503	4735	0.21	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
109	20240510	130724	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4820	-350	5	-6.77	5501333595	1101116	38.65	5170	5250	4800	6720	3620	5170	4996.05	0.15	0	-3534	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	864	40.85	4.03	12	6.14	118.00	1195.00	9410	20240503	-48.78	4800	20240510	0.42	9410	-48.78	20240503	4800	0.42	20240510	9410	-48.78	20240503	4800	0.42	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
110	20240510	120721	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4855	-315	5	-6.09	4761382650	947715	33.26	5170	5250	4845	6720	3620	5170	5023.97	0.15	0	-4017	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	870	41.14	4.06	12	5.29	118.00	1195.00	9410	20240503	-48.41	4845	20240510	0.21	9410	-48.41	20240503	4845	0.21	20240510	9410	-48.41	20240503	4845	0.21	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
111	20240510	110726	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4975	-195	5	-3.77	3395626125	668965	23.48	5170	5250	4965	6720	3620	5170	5075.85	0.15	0	-2221	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	892	42.16	4.16	12	3.73	118.00	1195.00	9410	20240503	-47.13	4965	20240510	0.20	9410	-47.13	20240503	4965	0.20	20240510	9410	-47.13	20240503	4965	0.20	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
112	20240510	100725	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4970	-200	5	-3.87	2982652420	586139	20.57	5170	5250	4965	6720	3620	5170	5088.56	0.15	0	-1575	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	5	1	17922947	891	42.12	4.16	12	3.27	118.00	1195.00	9410	20240503	-47.18	4965	20240510	0.10	9410	-47.18	20240503	4965	0.10	20240510	9410	-47.18	20240503	4965	0.10	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
113	20240510	090725	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5090	-80	5	-1.55	441508690	86158	3.02	5170	5200	5070	6720	3620	5170	5124.08	0.15	0	1676	6116	5642	5396	4922	4676	5520	4800	18	1550	100	3610	10	1	17922947	912	43.14	4.26	12	0.48	118.00	1195.00	9410	20240503	-45.91	5070	20240510	0.39	9410	-45.91	20240503	5070	0.39	20240510	9410	-45.91	20240503	5070	0.39	20240510	0.00	N	140430	100	17 억		27443	N	N	0	N	00	N
114	20240509	160739	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	-250	5	-4.61	15257571960	2776402	157.86	5340	5870	5150	7040	3800	5420	5496.36	0.12	0	-10131	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	927	43.81	4.33	12	15.49	118.00	1195.00	9410	20240503	-45.06	5150	20240509	0.39	9410	-45.06	20240503	5150	0.39	20240509	9410	-45.06	20240503	5150	0.39	20240509	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
115	20240509	150739	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5260	-160	5	-2.95	14347078820	2601060	147.89	5340	5870	5230	7040	3800	5420	5515.86	0.12	0	4565	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	943	44.58	4.40	12	14.51	118.00	1195.00	9410	20240503	-44.10	5230	20240509	0.57	9410	-44.10	20240503	5230	0.57	20240509	9410	-44.10	20240503	5230	0.57	20240509	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
116	20240509	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	20	2	0.37	12827420080	2313865	131.56	5340	5870	5330	7040	3800	5420	5543.72	0.12	0	-9663	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	975	46.10	4.55	12	12.91	118.00	1195.00	9410	20240503	-42.19	5320	20240508	2.26	9410	-42.19	20240503	5320	2.26	20240508	9410	-42.19	20240503	5320	2.26	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
117	20240509	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	60	2	1.11	12391383710	2233522	126.99	5340	5870	5330	7040	3800	5420	5547.92	0.12	0	-4413	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	982	46.44	4.59	12	12.46	118.00	1195.00	9410	20240503	-41.76	5320	20240508	3.01	9410	-41.76	20240503	5320	3.01	20240508	9410	-41.76	20240503	5320	3.01	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
118	20240509	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	0	3	0.00	11833936790	2130903	121.16	5340	5870	5330	7040	3800	5420	5553.49	0.12	0	-7398	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	971	45.93	4.54	12	11.89	118.00	1195.00	9410	20240503	-42.40	5320	20240508	1.88	9410	-42.40	20240503	5320	1.88	20240508	9410	-42.40	20240503	5320	1.88	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
119	20240509	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	10	2	0.18	10952743950	1969533	111.98	5340	5870	5330	7040	3800	5420	5561.09	0.12	0	1815	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	973	46.02	4.54	12	10.99	118.00	1195.00	9410	20240503	-42.30	5320	20240508	2.07	9410	-42.30	20240503	5320	2.07	20240508	9410	-42.30	20240503	5320	2.07	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
120	20240509	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	120	2	2.21	8618097210	1542363	87.70	5340	5870	5330	7040	3800	5420	5587.60	0.12	0	-6828	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	993	46.95	4.64	12	8.61	118.00	1195.00	9410	20240503	-41.13	5320	20240508	4.14	9410	-41.13	20240503	5320	4.14	20240508	9410	-41.13	20240503	5320	4.14	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
121	20240509	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-30	5	-0.55	2052382800	379414	21.57	5340	5480	5330	7040	3800	5420	5409.35	0.12	0	-345	6126	5772	5546	5192	4966	5660	5080	18	1620	100	3790	10	1	17922947	966	45.68	4.51	12	2.12	118.00	1195.00	9410	20240503	-42.72	5320	20240508	1.32	9410	-42.72	20240503	5320	1.32	20240508	9410	-42.72	20240503	5320	1.32	20240508	0.00	N	140430	100	17 억		22222	N	N	0	N	00	N
122	20240508	160710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-460	5	-7.82	8875672810	1603840	33.47	5850	5900	5320	7640	4120	5880	5533.73	0.20	0	-10198	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	971	45.93	4.54	12	8.95	118.00	1195.00	9410	20240503	-42.40	5320	20240508	1.88	9410	-42.40	20240503	5320	1.88	20240508	9410	-42.40	20240503	5320	1.88	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
123	20240508	150716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5590	-290	5	-4.93	8075070700	1458212	30.43	5850	5900	5320	7640	4120	5880	5537.26	0.20	0	-2927	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	1002	47.37	4.68	12	8.14	118.00	1195.00	9410	20240503	-40.60	5320	20240508	5.08	9410	-40.60	20240503	5320	5.08	20240508	9410	-40.60	20240503	5320	5.08	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
124	20240508	140708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-470	5	-7.99	6800660690	1226467	25.59	5850	5900	5320	7640	4120	5880	5544.47	0.20	0	-2817	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	970	45.85	4.53	12	6.84	118.00	1195.00	9410	20240503	-42.51	5320	20240508	1.69	9410	-42.51	20240503	5320	1.69	20240508	9410	-42.51	20240503	5320	1.69	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
125	20240508	130706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-530	5	-9.01	6161667840	1107540	23.11	5850	5900	5340	7640	4120	5880	5562.91	0.20	0	-6013	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	959	45.34	4.48	12	6.18	118.00	1195.00	9410	20240503	-43.15	5340	20240508	0.19	9410	-43.15	20240503	5340	0.19	20240508	9410	-43.15	20240503	5340	0.19	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
126	20240508	120708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-430	5	-7.31	5157120140	921501	19.23	5850	5900	5430	7640	4120	5880	5595.92	0.20	0	-8954	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	977	46.19	4.56	12	5.14	118.00	1195.00	9410	20240503	-42.08	5430	20240508	0.37	9410	-42.08	20240503	5430	0.37	20240508	9410	-42.08	20240503	5430	0.37	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
127	20240508	110746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5530	-350	5	-5.95	4666361760	831788	17.36	5850	5900	5430	7640	4120	5880	5609.50	0.20	0	-6408	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	991	46.86	4.63	12	4.64	118.00	1195.00	9410	20240503	-41.23	5430	20240508	1.84	9410	-41.23	20240503	5430	1.84	20240508	9410	-41.23	20240503	5430	1.84	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
128	20240508	100715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5510	-370	5	-6.29	3734861840	661964	13.81	5850	5900	5460	7640	4120	5880	5641.49	0.20	0	-3844	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	988	46.69	4.61	12	3.69	118.00	1195.00	9410	20240503	-41.45	5460	20240508	0.92	9410	-41.45	20240503	5460	0.92	20240508	9410	-41.45	20240503	5460	0.92	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N
129	20240508	090717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5850	-30	5	-0.51	528183960	90634	1.89	5850	5900	5760	7640	4120	5880	5826.68	0.20	0	-4150	6813	6346	6073	5606	5333	6210	5470	18	1760	100	4110	10	1	17922947	1048	49.58	4.90	12	0.51	118.00	1195.00	9410	20240503	-37.83	5760	20240508	1.56	9410	-37.83	20240503	5760	1.56	20240508	9410	-37.83	20240503	5760	1.56	20240508	0.16	N	140430	100	17 억		36637	N	N	0	N	00	N