KissMeData/067920/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	160635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	60	2	1.08	70940360	12647	54.63	5550	5680	5550	7250	3910	5580	5608.28	2.63	0	-168	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	620	7.12	0.79	12	0.12	792.00	7165.00	8680	20240129	-35.02	5550	20240531	1.62	8680	-35.02	20240129	5550	1.62	20240531	8680	-35.02	20240129	5550	1.62	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
3	20240531	150630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5620	40	2	0.72	61604690	10991	47.47	5550	5680	5550	7250	3910	5580	5605.01	2.63	0	301	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	618	7.10	0.78	12	0.10	792.00	7165.00	8680	20240129	-35.25	5550	20240531	1.26	8680	-35.25	20240129	5550	1.26	20240531	8680	-35.25	20240129	5550	1.26	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
4	20240531	140632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5640	60	2	1.08	52407740	9351	40.39	5550	5680	5550	7250	3910	5580	5604.51	2.63	0	710	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	620	7.12	0.79	12	0.09	792.00	7165.00	8680	20240129	-35.02	5550	20240531	1.62	8680	-35.02	20240129	5550	1.62	20240531	8680	-35.02	20240129	5550	1.62	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
5	20240531	130637	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5590	10	2	0.18	35648820	6377	27.54	5550	5650	5550	7250	3910	5580	5590.22	2.63	0	890	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	615	7.06	0.78	12	0.06	792.00	7165.00	8680	20240129	-35.60	5550	20240531	0.72	8680	-35.60	20240129	5550	0.72	20240531	8680	-35.60	20240129	5550	0.72	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
6	20240531	120639	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5600	20	2	0.36	29813520	5333	23.03	5550	5650	5550	7250	3910	5580	5590.38	2.63	0	20	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	616	7.07	0.78	12	0.05	792.00	7165.00	8680	20240129	-35.48	5550	20240531	0.90	8680	-35.48	20240129	5550	0.90	20240531	8680	-35.48	20240129	5550	0.90	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
7	20240531	110635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	0	3	0.00	26835040	4800	20.73	5550	5650	5550	7250	3910	5580	5590.63	2.63	0	-295	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	614	7.05	0.78	12	0.04	792.00	7165.00	8680	20240129	-35.71	5550	20240531	0.54	8680	-35.71	20240129	5550	0.54	20240531	8680	-35.71	20240129	5550	0.54	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
8	20240531	100637	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	0	3	0.00	17723170	3169	13.69	5550	5650	5550	7250	3910	5580	5592.67	2.63	0	-509	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	614	7.05	0.78	12	0.03	792.00	7165.00	8680	20240129	-35.71	5550	20240531	0.54	8680	-35.71	20240129	5550	0.54	20240531	8680	-35.71	20240129	5550	0.54	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
9	20240531	090634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5610	30	2	0.54	3137170	564	2.44	5550	5650	5550	7250	3910	5580	5562.36	2.63	0	-91	5753	5666	5623	5536	5493	5645	5515	55	1670	500	3900	10	1	10996119	617	7.08	0.78	12	0.01	792.00	7165.00	8680	20240129	-35.37	5550	20240531	1.08	8680	-35.37	20240129	5550	1.08	20240531	8680	-35.37	20240129	5550	1.08	20240531	2.51	N	067920	500	54 억		288872	N	N	0	N	00	N
10	20240530	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-110	5	-1.93	129896850	23151	85.76	5690	5710	5580	7390	3990	5690	5611.58	2.68	0	-5785	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	614	7.05	0.78	12	0.21	792.00	7165.00	8680	20240129	-35.71	5560	20231113	0.36	8680	-35.71	20240129	5580	0.00	20240530	8680	-35.71	20240129	5560	0.36	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
11	20240530	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-70	5	-1.23	112224370	19987	74.04	5690	5710	5590	7390	3990	5690	5614.87	2.68	0	-5251	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	618	7.10	0.78	12	0.18	792.00	7165.00	8680	20240129	-35.25	5560	20231113	1.08	8680	-35.25	20240129	5590	0.54	20240530	8680	-35.25	20240129	5560	1.08	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
12	20240530	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-100	5	-1.76	92410490	16457	60.97	5690	5710	5590	7390	3990	5690	5615.27	2.68	0	-4831	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	615	7.06	0.78	12	0.15	792.00	7165.00	8680	20240129	-35.60	5560	20231113	0.54	8680	-35.60	20240129	5590	0.00	20240530	8680	-35.60	20240129	5560	0.54	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
13	20240530	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-70	5	-1.23	78518340	13978	51.78	5690	5710	5590	7390	3990	5690	5617.28	2.68	0	-4176	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	618	7.10	0.78	12	0.13	792.00	7165.00	8680	20240129	-35.25	5560	20231113	1.08	8680	-35.25	20240129	5590	0.54	20240530	8680	-35.25	20240129	5560	1.08	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
14	20240530	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-90	5	-1.58	70457550	12541	46.46	5690	5710	5590	7390	3990	5690	5618.18	2.68	0	-3890	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	616	7.07	0.78	12	0.11	792.00	7165.00	8680	20240129	-35.48	5560	20231113	0.72	8680	-35.48	20240129	5590	0.18	20240530	8680	-35.48	20240129	5560	0.72	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
15	20240530	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	45844730	8151	30.20	5690	5710	5590	7390	3990	5690	5624.43	2.68	0	-3013	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	621	7.13	0.79	12	0.07	792.00	7165.00	8680	20240129	-34.91	5560	20231113	1.62	8680	-34.91	20240129	5590	1.07	20240530	8680	-34.91	20240129	5560	1.62	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
16	20240530	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-90	5	-1.58	44187730	7857	29.11	5690	5710	5590	7390	3990	5690	5624.00	2.68	0	-2854	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	616	7.07	0.78	12	0.07	792.00	7165.00	8680	20240129	-35.48	5560	20231113	0.72	8680	-35.48	20240129	5590	0.18	20240530	8680	-35.48	20240129	5560	0.72	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
17	20240530	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-40	5	-0.70	12319010	2180	8.08	5690	5710	5640	7390	3990	5690	5650.92	2.68	0	-1820	5870	5780	5690	5600	5510	5735	5555	55	1700	500	3980	10	1	10996119	621	7.13	0.79	12	0.02	792.00	7165.00	8680	20240129	-34.91	5560	20231113	1.62	8680	-34.91	20240129	5600	0.89	20240529	8680	-34.91	20240129	5560	1.62	20231113	2.48	N	067920	500	54 억		294657	N	N	0	N	00	N
18	20240529	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-110	5	-1.90	153367900	26994	119.41	5760	5780	5600	7540	4060	5800	5681.53	2.77	0	-9534	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	626	7.18	0.79	12	0.25	792.00	7165.00	8680	20240129	-34.45	5560	20231113	2.34	8680	-34.45	20240129	5600	1.61	20240529	8680	-34.45	20240129	5560	2.34	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
19	20240529	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-200	5	-3.45	146472860	25778	114.03	5760	5780	5600	7540	4060	5800	5682.09	2.77	0	-8616	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	616	7.07	0.78	12	0.23	792.00	7165.00	8680	20240129	-35.48	5560	20231113	0.72	8680	-35.48	20240129	5600	0.00	20240529	8680	-35.48	20240129	5560	0.72	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
20	20240529	140626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-140	5	-2.41	91886880	16082	71.14	5760	5780	5650	7540	4060	5800	5713.65	2.77	0	-6038	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	622	7.15	0.79	12	0.15	792.00	7165.00	8680	20240129	-34.79	5560	20231113	1.80	8680	-34.79	20240129	5630	0.53	20240527	8680	-34.79	20240129	5560	1.80	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
21	20240529	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-110	5	-1.90	81374340	14225	62.93	5760	5780	5660	7540	4060	5800	5720.52	2.77	0	-4972	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	626	7.18	0.79	12	0.13	792.00	7165.00	8680	20240129	-34.45	5560	20231113	2.34	8680	-34.45	20240129	5630	1.07	20240527	8680	-34.45	20240129	5560	2.34	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
22	20240529	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-90	5	-1.55	57520350	10029	44.36	5760	5780	5690	7540	4060	5800	5735.40	2.77	0	-3463	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	628	7.21	0.80	12	0.09	792.00	7165.00	8680	20240129	-34.22	5560	20231113	2.70	8680	-34.22	20240129	5630	1.42	20240527	8680	-34.22	20240129	5560	2.70	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
23	20240529	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-80	5	-1.38	55607500	9694	42.88	5760	5780	5690	7540	4060	5800	5736.28	2.77	0	-3231	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	629	7.22	0.80	12	0.09	792.00	7165.00	8680	20240129	-34.10	5560	20231113	2.88	8680	-34.10	20240129	5630	1.60	20240527	8680	-34.10	20240129	5560	2.88	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
24	20240529	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	45524960	7927	35.07	5760	5780	5710	7540	4060	5800	5743.03	2.77	0	-2822	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	633	7.27	0.80	12	0.07	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5630	2.31	20240527	8680	-33.64	20240129	5560	3.60	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
25	20240529	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	3335040	579	2.56	5760	5760	5760	7540	4060	5800	5760.00	2.77	0	-6	5946	5872	5756	5682	5566	5910	5720	55	1740	500	4060	10	1	10996119	633	7.27	0.80	12	0.01	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5630	2.31	20240527	8680	-33.64	20240129	5560	3.60	20231113	2.48	N	067920	500	54 억		304187	N	N	0	N	00	N
26	20240528	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	50	2	0.87	129421980	22606	65.74	5770	5830	5640	7470	4030	5750	5725.12	2.81	0	-4523	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	638	7.32	0.81	12	0.21	792.00	7165.00	8680	20240129	-33.18	5560	20231113	4.32	8680	-33.18	20240129	5630	3.02	20240527	8680	-33.18	20240129	5560	4.32	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
27	20240528	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	0	3	0.00	109681310	19174	55.76	5770	5830	5640	7470	4030	5750	5720.31	2.81	0	-2918	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	632	7.26	0.80	12	0.17	792.00	7165.00	8680	20240129	-33.76	5560	20231113	3.42	8680	-33.76	20240129	5630	2.13	20240527	8680	-33.76	20240129	5560	3.42	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
28	20240528	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-20	5	-0.35	97198630	16999	49.43	5770	5830	5640	7470	4030	5750	5717.90	2.81	0	-1270	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	630	7.23	0.80	12	0.15	792.00	7165.00	8680	20240129	-33.99	5560	20231113	3.06	8680	-33.99	20240129	5630	1.78	20240527	8680	-33.99	20240129	5560	3.06	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
29	20240528	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	10	2	0.17	94224230	16480	47.92	5770	5830	5640	7470	4030	5750	5717.49	2.81	0	-1083	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	633	7.27	0.80	12	0.15	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5630	2.31	20240527	8680	-33.64	20240129	5560	3.60	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
30	20240528	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	10	2	0.17	85206290	14910	43.36	5770	5830	5640	7470	4030	5750	5714.71	2.81	0	-790	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	633	7.27	0.80	12	0.14	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5630	2.31	20240527	8680	-33.64	20240129	5560	3.60	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
31	20240528	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-10	5	-0.17	74102240	12979	37.74	5770	5770	5640	7470	4030	5750	5709.40	2.81	0	-497	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	631	7.25	0.80	12	0.12	792.00	7165.00	8680	20240129	-33.87	5560	20231113	3.24	8680	-33.87	20240129	5630	1.95	20240527	8680	-33.87	20240129	5560	3.24	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
32	20240528	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	0	3	0.00	61486040	10780	31.35	5770	5770	5640	7470	4030	5750	5703.71	2.81	0	-179	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	632	7.26	0.80	12	0.10	792.00	7165.00	8680	20240129	-33.76	5560	20231113	3.42	8680	-33.76	20240129	5630	2.13	20240527	8680	-33.76	20240129	5560	3.42	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
33	20240528	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-10	5	-0.17	5058000	879	2.56	5770	5770	5720	7470	4030	5750	5754.27	2.81	0	-441	5883	5816	5723	5656	5563	5770	5610	55	1720	500	4020	10	1	10996119	631	7.25	0.80	12	0.01	792.00	7165.00	8680	20240129	-33.87	5560	20231113	3.24	8680	-33.87	20240129	5630	1.95	20240527	8680	-33.87	20240129	5560	3.24	20231113	2.58	N	067920	500	54 억		308710	N	N	0	N	00	N
34	20240527	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	0	3	0.00	195253960	34388	68.16	5790	5790	5630	7470	4030	5750	5677.97	2.88	0	-8244	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	632	7.26	0.80	12	0.31	792.00	7165.00	8680	20240129	-33.76	5560	20231113	3.42	8680	-33.76	20240129	5630	2.13	20240527	8680	-33.76	20240129	5560	3.42	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
35	20240527	150625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-60	5	-1.04	182672750	32188	63.80	5790	5790	5630	7470	4030	5750	5675.18	2.88	0	-7549	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	626	7.18	0.79	12	0.29	792.00	7165.00	8680	20240129	-34.45	5560	20231113	2.34	8680	-34.45	20240129	5630	1.07	20240527	8680	-34.45	20240129	5560	2.34	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
36	20240527	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-100	5	-1.74	146567490	25794	51.12	5790	5790	5630	7470	4030	5750	5682.23	2.88	0	-7435	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	621	7.13	0.79	12	0.23	792.00	7165.00	8680	20240129	-34.91	5560	20231113	1.62	8680	-34.91	20240129	5630	0.36	20240527	8680	-34.91	20240129	5560	1.62	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
37	20240527	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-110	5	-1.91	139790670	24593	48.74	5790	5790	5630	7470	4030	5750	5684.17	2.88	0	-7240	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	620	7.12	0.79	12	0.22	792.00	7165.00	8680	20240129	-35.02	5560	20231113	1.44	8680	-35.02	20240129	5630	0.18	20240527	8680	-35.02	20240129	5560	1.44	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
38	20240527	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-70	5	-1.22	117761050	20691	41.01	5790	5790	5640	7470	4030	5750	5691.41	2.88	0	-6854	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	625	7.17	0.79	12	0.19	792.00	7165.00	8680	20240129	-34.56	5560	20231113	2.16	8680	-34.56	20240129	5640	0.71	20240527	8680	-34.56	20240129	5560	2.16	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
39	20240527	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-70	5	-1.22	88878210	15584	30.89	5790	5790	5660	7470	4030	5750	5703.17	2.88	0	-6253	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	625	7.17	0.79	12	0.14	792.00	7165.00	8680	20240129	-34.56	5560	20231113	2.16	8680	-34.56	20240129	5660	0.35	20240527	8680	-34.56	20240129	5560	2.16	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
40	20240527	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-40	5	-0.70	49540590	8657	17.16	5790	5790	5690	7470	4030	5750	5722.60	2.88	0	-5425	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	628	7.21	0.80	12	0.08	792.00	7165.00	8680	20240129	-34.22	5560	20231113	2.70	8680	-34.22	20240129	5690	0.35	20240527	8680	-34.22	20240129	5560	2.70	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
41	20240527	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-30	5	-0.52	12029590	2090	4.14	5790	5790	5720	7470	4030	5750	5755.78	2.88	0	-1314	5903	5826	5773	5696	5643	5800	5670	55	1720	500	4020	10	1	10996119	629	7.22	0.80	12	0.02	792.00	7165.00	8680	20240129	-34.10	5560	20231113	2.88	8680	-34.10	20240129	5720	0.00	20240527	8680	-34.10	20240129	5560	2.88	20231113	2.56	N	067920	500	54 억		316577	N	N	0	N	00	N
42	20240524	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-130	5	-2.21	290971560	50452	158.85	5850	5850	5720	7640	4120	5880	5767.29	2.85	0	1148	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	632	7.26	0.80	12	0.46	792.00	7165.00	8680	20240129	-33.76	5560	20231113	3.42	8680	-33.76	20240129	5720	0.52	20240524	8680	-33.76	20240129	5560	3.42	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
43	20240524	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-150	5	-2.55	275868820	47819	150.56	5850	5850	5720	7640	4120	5880	5769.02	2.85	0	3220	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	630	7.23	0.80	12	0.43	792.00	7165.00	8680	20240129	-33.99	5560	20231113	3.06	8680	-33.99	20240129	5720	0.17	20240524	8680	-33.99	20240129	5560	3.06	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
44	20240524	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-120	5	-2.04	230347950	39892	125.60	5850	5850	5750	7640	4120	5880	5774.29	2.85	0	7266	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	633	7.27	0.80	12	0.36	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5750	0.17	20240524	8680	-33.64	20240129	5560	3.60	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
45	20240524	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-120	5	-2.04	216647760	37514	118.12	5850	5850	5750	7640	4120	5880	5775.12	2.85	0	8052	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	633	7.27	0.80	12	0.34	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5750	0.17	20240524	8680	-33.64	20240129	5560	3.60	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
46	20240524	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-110	5	-1.87	208940700	36178	113.91	5850	5850	5750	7640	4120	5880	5775.35	2.85	0	9028	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	634	7.29	0.81	12	0.33	792.00	7165.00	8680	20240129	-33.53	5560	20231113	3.78	8680	-33.53	20240129	5750	0.35	20240524	8680	-33.53	20240129	5560	3.78	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
47	20240524	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-120	5	-2.04	194321050	33643	105.93	5850	5850	5750	7640	4120	5880	5775.97	2.85	0	10227	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	633	7.27	0.80	12	0.31	792.00	7165.00	8680	20240129	-33.64	5560	20231113	3.60	8680	-33.64	20240129	5750	0.17	20240524	8680	-33.64	20240129	5560	3.60	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
48	20240524	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-90	5	-1.53	112611820	19460	61.27	5850	5850	5770	7640	4120	5880	5786.84	2.85	0	5933	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	637	7.31	0.81	12	0.18	792.00	7165.00	8680	20240129	-33.29	5560	20231113	4.14	8680	-33.29	20240129	5770	0.35	20240524	8680	-33.29	20240129	5560	4.14	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
49	20240524	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-50	5	-0.85	5525490	948	2.98	5850	5850	5800	7640	4120	5880	5828.58	2.85	0	-242	6080	5980	5890	5790	5700	5935	5745	55	1760	500	4110	10	1	10996119	641	7.36	0.81	12	0.01	792.00	7165.00	8680	20240129	-32.83	5560	20231113	4.86	8680	-32.83	20240129	5800	0.52	20240524	8680	-32.83	20240129	5560	4.86	20231113	2.56	N	067920	500	54 억		313708	N	N	0	N	00	N
50	20240523	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-50	5	-0.84	185842050	31760	270.69	5960	5990	5800	7700	4160	5930	5851.45	2.96	0	-11965	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	647	7.42	0.82	12	0.29	792.00	7165.00	8680	20240129	-32.26	5560	20231113	5.76	8680	-32.26	20240129	5800	1.38	20240523	8680	-32.26	20240129	5560	5.76	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
51	20240523	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	176730700	30210	257.48	5960	5990	5800	7700	4160	5930	5850.07	2.96	0	-11004	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	644	7.40	0.82	12	0.27	792.00	7165.00	8680	20240129	-32.49	5560	20231113	5.40	8680	-32.49	20240129	5800	1.03	20240523	8680	-32.49	20240129	5560	5.40	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
52	20240523	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	129180170	22079	188.18	5960	5990	5800	7700	4160	5930	5850.82	2.96	0	-9563	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	644	7.40	0.82	12	0.20	792.00	7165.00	8680	20240129	-32.49	5560	20231113	5.40	8680	-32.49	20240129	5800	1.03	20240523	8680	-32.49	20240129	5560	5.40	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
53	20240523	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-90	5	-1.52	115772590	19789	168.66	5960	5990	5800	7700	4160	5930	5850.35	2.96	0	-8044	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	642	7.37	0.82	12	0.18	792.00	7165.00	8680	20240129	-32.72	5560	20231113	5.04	8680	-32.72	20240129	5800	0.69	20240523	8680	-32.72	20240129	5560	5.04	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
54	20240523	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	97354000	16647	141.88	5960	5990	5800	7700	4160	5930	5848.14	2.96	0	-6133	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	643	7.39	0.82	12	0.15	792.00	7165.00	8680	20240129	-32.60	5560	20231113	5.22	8680	-32.60	20240129	5800	0.86	20240523	8680	-32.60	20240129	5560	5.22	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
55	20240523	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	72334010	12364	105.38	5960	5990	5800	7700	4160	5930	5850.37	2.96	0	-8499	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	643	7.39	0.82	12	0.11	792.00	7165.00	8680	20240129	-32.60	5560	20231113	5.22	8680	-32.60	20240129	5800	0.86	20240523	8680	-32.60	20240129	5560	5.22	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
56	20240523	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-20	5	-0.34	63019520	10772	91.81	5960	5990	5800	7700	4160	5930	5850.31	2.96	0	-7851	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	650	7.46	0.82	12	0.10	792.00	7165.00	8680	20240129	-31.91	5560	20231113	6.29	8680	-31.91	20240129	5800	1.90	20240523	8680	-31.91	20240129	5560	6.29	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
57	20240523	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	10728170	1823	15.54	5960	5960	5860	7700	4160	5930	5884.90	2.96	0	-1296	5996	5962	5906	5872	5816	5980	5890	55	1770	500	4150	10	1	10996119	644	7.40	0.82	12	0.02	792.00	7165.00	8680	20240129	-32.49	5560	20231113	5.40	8680	-32.49	20240129	5850	0.17	20240520	8680	-32.49	20240129	5560	5.40	20231113	2.55	N	067920	500	54 억		325673	N	N	0	N	00	N
58	20240522	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	40	2	0.68	69010700	11731	41.07	5890	5940	5850	7650	4130	5890	5881.85	2.99	0	-3373	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	652	7.49	0.83	12	0.11	792.00	7165.00	8680	20240129	-31.68	5560	20231113	6.65	8680	-31.68	20240129	5850	1.37	20240522	8680	-31.68	20240129	5560	6.65	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
59	20240522	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-20	5	-0.34	60104850	10227	35.81	5890	5940	5850	7650	4130	5890	5877.08	2.99	0	-2756	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	645	7.41	0.82	12	0.09	792.00	7165.00	8680	20240129	-32.37	5560	20231113	5.58	8680	-32.37	20240129	5850	0.34	20240522	8680	-32.37	20240129	5560	5.58	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
60	20240522	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	0	3	0.00	55066600	9370	32.81	5890	5940	5850	7650	4130	5890	5876.91	2.99	0	-2632	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	648	7.44	0.82	12	0.09	792.00	7165.00	8680	20240129	-32.14	5560	20231113	5.94	8680	-32.14	20240129	5850	0.68	20240522	8680	-32.14	20240129	5560	5.94	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
61	20240522	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-10	5	-0.17	40441050	6881	24.09	5890	5940	5850	7650	4130	5890	5877.21	2.99	0	-2209	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	647	7.42	0.82	12	0.06	792.00	7165.00	8680	20240129	-32.26	5560	20231113	5.76	8680	-32.26	20240129	5850	0.51	20240522	8680	-32.26	20240129	5560	5.76	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
62	20240522	120544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-10	5	-0.17	36569810	6223	21.79	5890	5940	5850	7650	4130	5890	5876.56	2.99	0	-1987	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	647	7.42	0.82	12	0.06	792.00	7165.00	8680	20240129	-32.26	5560	20231113	5.76	8680	-32.26	20240129	5850	0.51	20240522	8680	-32.26	20240129	5560	5.76	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
63	20240522	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	0	3	0.00	30812740	5245	18.36	5890	5940	5850	7650	4130	5890	5874.69	2.99	0	-1704	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	648	7.44	0.82	12	0.05	792.00	7165.00	8680	20240129	-32.14	5560	20231113	5.94	8680	-32.14	20240129	5850	0.68	20240522	8680	-32.14	20240129	5560	5.94	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
64	20240522	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-20	5	-0.34	26955780	4591	16.07	5890	5940	5850	7650	4130	5890	5871.44	2.99	0	-1109	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	645	7.41	0.82	12	0.04	792.00	7165.00	8680	20240129	-32.37	5560	20231113	5.58	8680	-32.37	20240129	5850	0.34	20240522	8680	-32.37	20240129	5560	5.58	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
65	20240522	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-10	5	-0.17	1531370	260	0.91	5890	5890	5880	7650	4130	5890	5889.88	2.99	0	-185	6023	5956	5913	5846	5803	5945	5835	55	1760	500	4120	10	1	10996119	647	7.42	0.82	12	0.00	792.00	7165.00	8680	20240129	-32.26	5560	20231113	5.76	8680	-32.26	20240129	5850	0.51	20240520	8680	-32.26	20240129	5560	5.76	20231113	2.58	N	067920	500	54 억		328775	N	N	0	N	00	N
66	20240521	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-50	5	-0.84	168673200	28560	51.16	5890	5980	5870	7720	4160	5940	5906.04	3.02	0	-3278	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	648	7.44	0.82	12	0.26	792.00	7165.00	8680	20240129	-32.14	5560	20231113	5.94	8680	-32.14	20240129	5850	0.68	20240520	8680	-32.14	20240129	5560	5.94	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
67	20240521	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-20	5	-0.34	154344190	26128	46.81	5890	5980	5870	7720	4160	5940	5907.23	3.02	0	-2226	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	651	7.47	0.83	12	0.24	792.00	7165.00	8680	20240129	-31.80	5560	20231113	6.47	8680	-31.80	20240129	5850	1.20	20240520	8680	-31.80	20240129	5560	6.47	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
68	20240521	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-20	5	-0.34	127607960	21604	38.70	5890	5980	5870	7720	4160	5940	5906.68	3.02	0	-2311	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	651	7.47	0.83	12	0.20	792.00	7165.00	8680	20240129	-31.80	5560	20231113	6.47	8680	-31.80	20240129	5850	1.20	20240520	8680	-31.80	20240129	5560	6.47	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
69	20240521	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-40	5	-0.67	116190670	19680	35.26	5890	5980	5870	7720	4160	5940	5904.00	3.02	0	-1650	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	649	7.45	0.82	12	0.18	792.00	7165.00	8680	20240129	-32.03	5560	20231113	6.12	8680	-32.03	20240129	5850	0.85	20240520	8680	-32.03	20240129	5560	6.12	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
70	20240521	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-30	5	-0.51	101962760	17276	30.95	5890	5980	5870	7720	4160	5940	5901.99	3.02	0	-1195	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	650	7.46	0.82	12	0.16	792.00	7165.00	8680	20240129	-31.91	5560	20231113	6.29	8680	-31.91	20240129	5850	1.03	20240520	8680	-31.91	20240129	5560	6.29	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
71	20240521	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-30	5	-0.51	72790580	12361	22.14	5890	5940	5870	7720	4160	5940	5888.73	3.02	0	-314	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	650	7.46	0.82	12	0.11	792.00	7165.00	8680	20240129	-31.91	5560	20231113	6.29	8680	-31.91	20240129	5850	1.03	20240520	8680	-31.91	20240129	5560	6.29	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
72	20240521	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-70	5	-1.18	51350850	8723	15.63	5890	5940	5870	7720	4160	5940	5886.83	3.02	0	1048	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	645	7.41	0.82	12	0.08	792.00	7165.00	8680	20240129	-32.37	5560	20231113	5.58	8680	-32.37	20240129	5850	0.34	20240520	8680	-32.37	20240129	5560	5.58	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
73	20240521	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-40	5	-0.67	13463050	2285	4.09	5890	5940	5890	7720	4160	5940	5891.93	3.02	0	405	6080	6010	5930	5860	5780	5970	5820	55	1780	500	4150	10	1	10996119	649	7.45	0.82	12	0.02	792.00	7165.00	8680	20240129	-32.03	5560	20231113	6.12	8680	-32.03	20240129	5850	0.85	20240520	8680	-32.03	20240129	5560	6.12	20231113	2.52	N	067920	500	54 억		332052	N	N	0	N	00	N
74	20240517	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-230	5	-3.70	466289480	77084	196.63	6180	6180	5980	8070	4350	6210	6049.14	3.21	0	-12823	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	658	7.55	0.83	12	0.70	792.00	7165.00	8680	20240129	-31.11	5560	20231113	7.55	8680	-31.11	20240129	5970	0.17	20240419	8680	-31.11	20240129	5560	7.55	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
75	20240517	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-210	5	-3.38	425881060	70332	179.41	6180	6180	5980	8070	4350	6210	6055.29	3.21	0	-10564	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	660	7.58	0.84	12	0.64	792.00	7165.00	8680	20240129	-30.88	5560	20231113	7.91	8680	-30.88	20240129	5970	0.50	20240419	8680	-30.88	20240129	5560	7.91	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
76	20240517	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-180	5	-2.90	376661390	62127	158.48	6180	6180	6000	8070	4350	6210	6062.76	3.21	0	-9061	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	663	7.61	0.84	12	0.56	792.00	7165.00	8680	20240129	-30.53	5560	20231113	8.45	8680	-30.53	20240129	5970	1.01	20240419	8680	-30.53	20240129	5560	8.45	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
77	20240517	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-170	5	-2.74	257064450	42248	107.77	6180	6180	6040	8070	4350	6210	6084.65	3.21	0	-5993	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	664	7.63	0.84	12	0.38	792.00	7165.00	8680	20240129	-30.41	5560	20231113	8.63	8680	-30.41	20240129	5970	1.17	20240419	8680	-30.41	20240129	5560	8.63	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
78	20240517	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-130	5	-2.09	157814690	25844	65.93	6180	6180	6070	8070	4350	6210	6106.43	3.21	0	-4425	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	669	7.68	0.85	12	0.24	792.00	7165.00	8680	20240129	-29.95	5560	20231113	9.35	8680	-29.95	20240129	5970	1.84	20240419	8680	-29.95	20240129	5560	9.35	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
79	20240517	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-80	5	-1.29	126839950	20748	52.93	6180	6180	6080	8070	4350	6210	6113.35	3.21	0	-3230	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	674	7.74	0.86	12	0.19	792.00	7165.00	8680	20240129	-29.38	5560	20231113	10.25	8680	-29.38	20240129	5970	2.68	20240419	8680	-29.38	20240129	5560	10.25	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
80	20240517	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-80	5	-1.29	55264780	9018	23.00	6180	6180	6110	8070	4350	6210	6128.27	3.21	0	-156	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	674	7.74	0.86	12	0.08	792.00	7165.00	8680	20240129	-29.38	5560	20231113	10.25	8680	-29.38	20240129	5970	2.68	20240419	8680	-29.38	20240129	5560	10.25	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
81	20240517	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-60	5	-0.97	8923250	1450	3.70	6180	6180	6120	8070	4350	6210	6153.93	3.21	0	-574	6283	6246	6183	6146	6083	6265	6165	55	1860	500	4340	10	1	10996119	676	7.77	0.86	12	0.01	792.00	7165.00	8680	20240129	-29.15	5560	20231113	10.61	8680	-29.15	20240129	5970	3.02	20240419	8680	-29.15	20240129	5560	10.61	20231113	2.54	N	067920	500	54 억		352933	N	N	0	N	00	N
82	20240516	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	40	2	0.65	241197940	39200	81.75	6150	6220	6120	8020	4320	6170	6152.99	3.25	0	-4557	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	683	7.84	0.87	12	0.36	792.00	7165.00	8680	20240129	-28.46	5560	20231113	11.69	8680	-28.46	20240129	5970	4.02	20240419	8680	-28.46	20240129	5560	11.69	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
83	20240516	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-40	5	-0.65	214068590	34788	72.54	6150	6220	6120	8020	4320	6170	6153.50	3.25	0	-5308	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	674	7.74	0.86	12	0.32	792.00	7165.00	8680	20240129	-29.38	5560	20231113	10.25	8680	-29.38	20240129	5970	2.68	20240419	8680	-29.38	20240129	5560	10.25	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
84	20240516	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	179399950	29138	60.76	6150	6220	6120	8020	4320	6170	6156.89	3.25	0	-5544	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	676	7.77	0.86	12	0.26	792.00	7165.00	8680	20240129	-29.15	5560	20231113	10.61	8680	-29.15	20240129	5970	3.02	20240419	8680	-29.15	20240129	5560	10.61	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
85	20240516	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	165509160	26876	56.05	6150	6220	6120	8020	4320	6170	6158.23	3.25	0	-5468	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	676	7.77	0.86	12	0.24	792.00	7165.00	8680	20240129	-29.15	5560	20231113	10.61	8680	-29.15	20240129	5970	3.02	20240419	8680	-29.15	20240129	5560	10.61	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
86	20240516	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	150354290	24411	50.91	6150	6220	6120	8020	4320	6170	6159.26	3.25	0	-4960	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	678	7.79	0.86	12	0.22	792.00	7165.00	8680	20240129	-28.92	5560	20231113	10.97	8680	-28.92	20240129	5970	3.35	20240419	8680	-28.92	20240129	5560	10.97	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
87	20240516	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	126551570	20535	42.82	6150	6220	6130	8020	4320	6170	6162.71	3.25	0	-4906	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	678	7.79	0.86	12	0.19	792.00	7165.00	8680	20240129	-28.92	5560	20231113	10.97	8680	-28.92	20240129	5970	3.35	20240419	8680	-28.92	20240129	5560	10.97	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
88	20240516	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-10	5	-0.16	66103030	10702	22.32	6150	6220	6150	8020	4320	6170	6176.73	3.25	0	-3991	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	677	7.78	0.86	12	0.10	792.00	7165.00	8680	20240129	-29.03	5560	20231113	10.79	8680	-29.03	20240129	5970	3.18	20240419	8680	-29.03	20240129	5560	10.79	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
89	20240516	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	40	2	0.65	17287040	2788	5.81	6150	6220	6150	8020	4320	6170	6201.02	3.25	0	152	6263	6216	6163	6116	6063	6240	6140	55	1850	500	4310	10	1	10996119	683	7.84	0.87	12	0.03	792.00	7165.00	8680	20240129	-28.46	5560	20231113	11.69	8680	-28.46	20240129	5970	4.02	20240419	8680	-28.46	20240129	5560	11.69	20231113	2.63	N	067920	500	54 억		357627	N	N	0	N	00	N
90	20240514	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-10	5	-0.16	291786740	47386	48.00	6110	6210	6110	8030	4330	6180	6157.44	3.22	0	3796	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	678	7.79	0.86	12	0.43	792.00	7165.00	8680	20240129	-28.92	5560	20231113	10.97	8680	-28.92	20240129	5970	3.35	20240419	8680	-28.92	20240129	5560	10.97	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
91	20240514	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	10	2	0.16	277219270	45019	45.61	6110	6210	6110	8030	4330	6180	6157.83	3.22	0	5040	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	681	7.82	0.86	12	0.41	792.00	7165.00	8680	20240129	-28.69	5560	20231113	11.33	8680	-28.69	20240129	5970	3.69	20240419	8680	-28.69	20240129	5560	11.33	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
92	20240514	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	20	2	0.32	234075980	37994	38.49	6110	6210	6110	8030	4330	6180	6160.87	3.22	0	5975	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	682	7.83	0.87	12	0.35	792.00	7165.00	8680	20240129	-28.57	5560	20231113	11.51	8680	-28.57	20240129	5970	3.85	20240419	8680	-28.57	20240129	5560	11.51	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
93	20240514	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-20	5	-0.32	212564110	34511	34.96	6110	6210	6110	8030	4330	6180	6159.31	3.22	0	7080	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	677	7.78	0.86	12	0.31	792.00	7165.00	8680	20240129	-29.03	5560	20231113	10.79	8680	-29.03	20240129	5970	3.18	20240419	8680	-29.03	20240129	5560	10.79	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
94	20240514	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-20	5	-0.32	190106240	30865	31.27	6110	6210	6110	8030	4330	6180	6159.28	3.22	0	7901	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	677	7.78	0.86	12	0.28	792.00	7165.00	8680	20240129	-29.03	5560	20231113	10.79	8680	-29.03	20240129	5970	3.18	20240419	8680	-29.03	20240129	5560	10.79	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
95	20240514	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-20	5	-0.32	140371610	22802	23.10	6110	6200	6110	8030	4330	6180	6156.11	3.22	0	9611	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	677	7.78	0.86	12	0.21	792.00	7165.00	8680	20240129	-29.03	5560	20231113	10.79	8680	-29.03	20240129	5970	3.18	20240419	8680	-29.03	20240129	5560	10.79	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
96	20240514	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	10	2	0.16	88065940	14328	14.51	6110	6190	6110	8030	4330	6180	6146.42	3.22	0	8693	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	681	7.82	0.86	12	0.13	792.00	7165.00	8680	20240129	-28.69	5560	20231113	11.33	8680	-28.69	20240129	5970	3.69	20240419	8680	-28.69	20240129	5560	11.33	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
97	20240514	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-10	5	-0.16	53464110	8714	8.83	6110	6170	6110	8030	4330	6180	6135.43	3.22	0	5648	6373	6276	6163	6066	5953	6220	6010	55	1850	500	4320	10	1	10996119	678	7.79	0.86	12	0.08	792.00	7165.00	8680	20240129	-28.92	5560	20231113	10.97	8680	-28.92	20240129	5970	3.35	20240419	8680	-28.92	20240129	5560	10.97	20231113	2.57	N	067920	500	54 억		353831	N	N	0	N	00	N
98	20240513	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-50	5	-0.80	596531560	96713	211.01	6230	6260	6050	8090	4370	6230	6168.06	3.11	0	13225	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	680	7.80	0.86	12	0.88	792.00	7165.00	8680	20240129	-28.80	5560	20231113	11.15	8680	-28.80	20240129	5970	3.52	20240419	8680	-28.80	20240129	5560	11.15	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
99	20240513	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-60	5	-0.96	392805860	63749	139.09	6230	6260	6050	8090	4370	6230	6161.76	3.11	0	12851	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	678	7.79	0.86	12	0.58	792.00	7165.00	8680	20240129	-28.92	5560	20231113	10.97	8680	-28.92	20240129	5970	3.35	20240419	8680	-28.92	20240129	5560	10.97	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
100	20240513	140541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-70	5	-1.12	374128350	60718	132.47	6230	6260	6050	8090	4370	6230	6161.74	3.11	0	12503	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	677	7.78	0.86	12	0.55	792.00	7165.00	8680	20240129	-29.03	5560	20231113	10.79	8680	-29.03	20240129	5970	3.18	20240419	8680	-29.03	20240129	5560	10.79	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
101	20240513	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-130	5	-2.09	332648800	53956	117.72	6230	6260	6050	8090	4370	6230	6165.19	3.11	0	10157	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	671	7.70	0.85	12	0.49	792.00	7165.00	8680	20240129	-29.72	5560	20231113	9.71	8680	-29.72	20240129	5970	2.18	20240419	8680	-29.72	20240129	5560	9.71	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
102	20240513	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-100	5	-1.61	279882430	45304	98.84	6230	6260	6110	8090	4370	6230	6177.87	3.11	0	9367	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	674	7.74	0.86	12	0.41	792.00	7165.00	8680	20240129	-29.38	5560	20231113	10.25	8680	-29.38	20240129	5970	2.68	20240419	8680	-29.38	20240129	5560	10.25	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
103	20240513	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-100	5	-1.61	157159230	25339	55.28	6230	6260	6130	8090	4370	6230	6202.27	3.11	0	-553	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	674	7.74	0.86	12	0.23	792.00	7165.00	8680	20240129	-29.38	5560	20231113	10.25	8680	-29.38	20240129	5970	2.68	20240419	8680	-29.38	20240129	5560	10.25	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
104	20240513	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	20	2	0.32	46600640	7470	16.30	6230	6250	6230	8090	4370	6230	6238.37	3.11	0	-1105	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	687	7.89	0.87	12	0.07	792.00	7165.00	8680	20240129	-28.00	5560	20231113	12.41	8680	-28.00	20240129	5970	4.69	20240419	8680	-28.00	20240129	5560	12.41	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
105	20240513	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	0	3	0.00	9949310	1597	3.48	6230	6230	6230	8090	4370	6230	6230.00	3.11	0	-1370	6396	6312	6246	6162	6096	6280	6130	55	1860	500	4360	10	1	10996119	685	7.87	0.87	12	0.01	792.00	7165.00	8680	20240129	-28.23	5560	20231113	12.05	8680	-28.23	20240129	5970	4.36	20240419	8680	-28.23	20240129	5560	12.05	20231113	2.57	N	067920	500	54 억		341915	N	N	0	N	00	N
106	20240510	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-70	5	-1.11	284640110	45733	208.43	6300	6330	6180	8190	4410	6300	6223.95	3.14	0	-3640	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	685	7.87	0.87	12	0.42	792.00	7165.00	8680	20240129	-28.23	5560	20231113	12.05	8680	-28.23	20240129	5970	4.36	20240419	8680	-28.23	20240129	5560	12.05	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
107	20240510	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-90	5	-1.43	279008420	44828	204.30	6300	6330	6180	8190	4410	6300	6223.98	3.14	0	-3602	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	683	7.84	0.87	12	0.41	792.00	7165.00	8680	20240129	-28.46	5560	20231113	11.69	8680	-28.46	20240129	5970	4.02	20240419	8680	-28.46	20240129	5560	11.69	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
108	20240510	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-60	5	-0.95	250680760	40268	183.52	6300	6330	6180	8190	4410	6300	6225.31	3.14	0	-3139	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	686	7.88	0.87	12	0.37	792.00	7165.00	8680	20240129	-28.11	5560	20231113	12.23	8680	-28.11	20240129	5970	4.52	20240419	8680	-28.11	20240129	5560	12.23	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
109	20240510	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-100	5	-1.59	236538880	37990	173.14	6300	6330	6180	8190	4410	6300	6226.35	3.14	0	-3485	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	682	7.83	0.87	12	0.35	792.00	7165.00	8680	20240129	-28.57	5560	20231113	11.51	8680	-28.57	20240129	5970	3.85	20240419	8680	-28.57	20240129	5560	11.51	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
110	20240510	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-30	5	-0.48	146807260	23553	107.34	6300	6330	6190	8190	4410	6300	6233.06	3.14	0	-4590	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	689	7.92	0.88	12	0.21	792.00	7165.00	8680	20240129	-27.76	5560	20231113	12.77	8680	-27.76	20240129	5970	5.03	20240419	8680	-27.76	20240129	5560	12.77	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
111	20240510	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-20	5	-0.32	83699940	13390	61.02	6300	6330	6210	8190	4410	6300	6250.93	3.14	0	-3487	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	691	7.93	0.88	12	0.12	792.00	7165.00	8680	20240129	-27.65	5560	20231113	12.95	8680	-27.65	20240129	5970	5.19	20240419	8680	-27.65	20240129	5560	12.95	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
112	20240510	100527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-50	5	-0.79	38435920	6126	27.92	6300	6330	6250	8190	4410	6300	6274.23	3.14	0	-2599	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	687	7.89	0.87	12	0.06	792.00	7165.00	8680	20240129	-28.00	5560	20231113	12.41	8680	-28.00	20240129	5970	4.69	20240419	8680	-28.00	20240129	5560	12.41	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
113	20240510	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-30	5	-0.48	1775970	283	1.29	6300	6300	6270	8190	4410	6300	6275.51	3.14	0	0	6426	6362	6316	6252	6206	6340	6230	55	1890	500	4410	10	1	10996119	689	7.92	0.88	12	0.00	792.00	7165.00	8680	20240129	-27.76	5560	20231113	12.77	8680	-27.76	20240129	5970	5.03	20240419	8680	-27.76	20240129	5560	12.77	20231113	2.60	N	067920	500	54 억		345555	N	N	0	N	00	N
114	20240509	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-50	5	-0.79	138446500	21942	66.02	6350	6380	6270	8250	4450	6350	6309.66	3.19	0	-3797	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	693	7.95	0.88	12	0.20	792.00	7165.00	8680	20240129	-27.42	5560	20231113	13.31	8680	-27.42	20240129	5970	5.53	20240419	8680	-27.42	20240129	5560	13.31	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
115	20240509	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-40	5	-0.63	128567240	20373	61.30	6350	6380	6270	8250	4450	6350	6310.67	3.19	0	-3235	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	694	7.97	0.88	12	0.19	792.00	7165.00	8680	20240129	-27.30	5560	20231113	13.49	8680	-27.30	20240129	5970	5.70	20240419	8680	-27.30	20240129	5560	13.49	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
116	20240509	140527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-60	5	-0.94	117456800	18606	55.99	6350	6380	6280	8250	4450	6350	6312.85	3.19	0	-2748	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	692	7.94	0.88	12	0.17	792.00	7165.00	8680	20240129	-27.53	5560	20231113	13.13	8680	-27.53	20240129	5970	5.36	20240419	8680	-27.53	20240129	5560	13.13	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
117	20240509	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-60	5	-0.94	110587240	17513	52.70	6350	6380	6280	8250	4450	6350	6314.58	3.19	0	-2845	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	692	7.94	0.88	12	0.16	792.00	7165.00	8680	20240129	-27.53	5560	20231113	13.13	8680	-27.53	20240129	5970	5.36	20240419	8680	-27.53	20240129	5560	13.13	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
118	20240509	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-60	5	-0.94	102892130	16290	49.02	6350	6380	6280	8250	4450	6350	6316.28	3.19	0	-2832	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	692	7.94	0.88	12	0.15	792.00	7165.00	8680	20240129	-27.53	5560	20231113	13.13	8680	-27.53	20240129	5970	5.36	20240419	8680	-27.53	20240129	5560	13.13	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
119	20240509	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-60	5	-0.94	85753600	13562	40.81	6350	6380	6290	8250	4450	6350	6323.08	3.19	0	-1292	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	692	7.94	0.88	12	0.12	792.00	7165.00	8680	20240129	-27.53	5560	20231113	13.13	8680	-27.53	20240129	5970	5.36	20240419	8680	-27.53	20240129	5560	13.13	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
120	20240509	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	10	2	0.16	30696590	4832	14.54	6350	6380	6340	8250	4450	6350	6352.77	3.19	0	-781	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	699	8.03	0.89	12	0.04	792.00	7165.00	8680	20240129	-26.73	5560	20231113	14.39	8680	-26.73	20240129	5970	6.53	20240419	8680	-26.73	20240129	5560	14.39	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
121	20240509	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-10	5	-0.16	1707920	269	0.81	6350	6370	6340	8250	4450	6350	6349.14	3.19	0	-173	6450	6400	6350	6300	6250	6425	6325	55	1900	500	4440	10	1	10996119	697	8.01	0.88	12	0.00	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.61	N	067920	500	54 억		350696	N	N	0	N	00	N
122	20240508	160516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	20	2	0.32	210941150	33227	95.90	6330	6400	6300	8220	4440	6330	6348.49	3.15	0	6001	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	698	8.02	0.89	12	0.30	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
123	20240508	150521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	20	2	0.32	201793090	31785	91.74	6330	6400	6300	8220	4440	6330	6348.69	3.15	0	5654	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	698	8.02	0.89	12	0.29	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
124	20240508	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	20	2	0.32	180397640	28409	82.00	6330	6400	6300	8220	4440	6330	6350.02	3.15	0	5042	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	698	8.02	0.89	12	0.26	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
125	20240508	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	20	2	0.32	165493410	26058	75.21	6330	6400	6300	8220	4440	6330	6350.96	3.15	0	4058	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	698	8.02	0.89	12	0.24	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
126	20240508	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	40	2	0.63	156078550	24572	70.92	6330	6400	6300	8220	4440	6330	6351.89	3.15	0	5021	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	700	8.04	0.89	12	0.22	792.00	7165.00	8680	20240129	-26.61	5560	20231113	14.57	8680	-26.61	20240129	5970	6.70	20240419	8680	-26.61	20240129	5560	14.57	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
127	20240508	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	50	2	0.79	118370560	18634	53.78	6330	6400	6300	8220	4440	6330	6352.40	3.15	0	5027	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	702	8.06	0.89	12	0.17	792.00	7165.00	8680	20240129	-26.50	5560	20231113	14.75	8680	-26.50	20240129	5970	6.87	20240419	8680	-26.50	20240129	5560	14.75	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
128	20240508	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	20	2	0.32	35075600	5543	16.00	6330	6360	6300	8220	4440	6330	6327.91	3.15	0	1507	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	698	8.02	0.89	12	0.05	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
129	20240508	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-20	5	-0.32	1213050	192	0.55	6330	6330	6310	8220	4440	6330	6317.97	3.15	0	-21	6430	6380	6330	6280	6230	6355	6255	55	1890	500	4430	10	1	10996119	694	7.97	0.88	12	0.00	792.00	7165.00	8680	20240129	-27.30	5560	20231113	13.49	8680	-27.30	20240129	5970	5.70	20240419	8680	-27.30	20240129	5560	13.49	20231113	2.63	N	067920	500	54 억		346536	N	N	0	N	00	N
130	20240503	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-10	5	-0.16	213436520	33647	70.98	6310	6380	6310	8250	4450	6350	6343.40	3.16	0	-4697	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	697	8.01	0.88	12	0.31	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
131	20240503	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	0	3	0.00	207394010	32694	68.97	6310	6380	6310	8250	4450	6350	6343.49	3.16	0	-4582	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	698	8.02	0.89	12	0.30	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
132	20240503	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-10	5	-0.16	167815570	26444	55.78	6310	6380	6310	8250	4450	6350	6346.07	3.16	0	-2834	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	697	8.01	0.88	12	0.24	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
133	20240503	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	0	3	0.00	135529060	21356	45.05	6310	6380	6310	8250	4450	6350	6346.18	3.16	0	-3279	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	698	8.02	0.89	12	0.19	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
134	20240503	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	10	2	0.16	113848980	17944	37.85	6310	6380	6310	8250	4450	6350	6344.68	3.16	0	-3608	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	699	8.03	0.89	12	0.16	792.00	7165.00	8680	20240129	-26.73	5560	20231113	14.39	8680	-26.73	20240129	5970	6.53	20240419	8680	-26.73	20240129	5560	14.39	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
135	20240503	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	20	2	0.31	75562770	11904	25.11	6310	6380	6310	8250	4450	6350	6347.68	3.16	0	-1617	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	700	8.04	0.89	12	0.11	792.00	7165.00	8680	20240129	-26.61	5560	20231113	14.57	8680	-26.61	20240129	5970	6.70	20240419	8680	-26.61	20240129	5560	14.57	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
136	20240503	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	30	2	0.47	51070670	8056	16.99	6310	6380	6310	8250	4450	6350	6339.46	3.16	0	-336	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	702	8.06	0.89	12	0.07	792.00	7165.00	8680	20240129	-26.50	5560	20231113	14.75	8680	-26.50	20240129	5970	6.87	20240419	8680	-26.50	20240129	5560	14.75	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
137	20240503	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-10	5	-0.16	7782060	1233	2.60	6310	6340	6310	8250	4450	6350	6311.48	3.16	0	242	6443	6396	6343	6296	6243	6420	6320	55	1900	500	4440	10	1	10996119	697	8.01	0.88	12	0.01	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.63	N	067920	500	54 억		347884	N	N	0	N	00	N
138	20240502	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	30	2	0.47	297454450	46966	55.64	6320	6390	6290	8210	4430	6320	6333.40	3.26	0	-9540	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	698	8.02	0.89	12	0.43	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
139	20240502	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	10	2	0.16	283581690	44773	53.04	6320	6390	6290	8210	4430	6320	6333.77	3.26	0	-9520	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	696	7.99	0.88	12	0.41	792.00	7165.00	8680	20240129	-27.07	5560	20231113	13.85	8680	-27.07	20240129	5970	6.03	20240419	8680	-27.07	20240129	5560	13.85	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
140	20240502	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	20	2	0.32	237952130	37568	44.51	6320	6390	6290	8210	4430	6320	6333.90	3.26	0	-7663	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	697	8.01	0.88	12	0.34	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
141	20240502	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	20	2	0.32	226842900	35816	42.43	6320	6390	6290	8210	4430	6320	6333.56	3.26	0	-7288	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	697	8.01	0.88	12	0.33	792.00	7165.00	8680	20240129	-26.96	5560	20231113	14.03	8680	-26.96	20240129	5970	6.20	20240419	8680	-26.96	20240129	5560	14.03	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
142	20240502	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	30	2	0.47	209313180	33050	39.15	6320	6390	6290	8210	4430	6320	6333.23	3.26	0	-6438	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	698	8.02	0.89	12	0.30	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
143	20240502	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	30	2	0.47	188571170	29771	35.27	6320	6390	6290	8210	4430	6320	6334.06	3.26	0	-5912	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	698	8.02	0.89	12	0.27	792.00	7165.00	8680	20240129	-26.84	5560	20231113	14.21	8680	-26.84	20240129	5970	6.37	20240419	8680	-26.84	20240129	5560	14.21	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
144	20240502	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	60	2	0.95	142126650	22449	26.59	6320	6390	6290	8210	4430	6320	6331.09	3.26	0	-1796	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	702	8.06	0.89	12	0.20	792.00	7165.00	8680	20240129	-26.50	5560	20231113	14.75	8680	-26.50	20240129	5970	6.87	20240419	8680	-26.50	20240129	5560	14.75	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N
145	20240502	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-30	5	-0.47	29634910	4691	5.56	6320	6340	6290	8210	4430	6320	6317.40	3.26	0	-1345	6400	6360	6320	6280	6240	6380	6300	55	1890	500	4420	10	1	10996119	692	7.94	0.88	12	0.04	792.00	7165.00	8680	20240129	-27.53	5560	20231113	13.13	8680	-27.53	20240129	5970	5.36	20240419	8680	-27.53	20240129	5560	13.13	20231113	2.64	N	067920	500	54 억		358011	N	N	0	N	00	N