KissMeData/046440/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	130	2	2.49	505540290	95004	208.99	5230	5400	5230	6790	3670	5230	5321.17	3.85	22316	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2081	7.43	0.64	12	0.24	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	9010	-40.51	20230629	4650	15.27	20231027	9010	-40.51	20230629	4650	15.27	20231027	4.46	N	046440	500	194 억	1495945	N	N	14	N	N
3	20231130	150529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	150	2	2.87	462823930	87028	191.45	5230	5400	5230	6790	3670	5230	5318.10	3.85	22058	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2089	7.46	0.64	12	0.22	721.00	8353.00	9010	20230629	-40.29	4650	20231027	15.70	9010	-40.29	20230629	4650	15.70	20231027	9010	-40.29	20230629	4650	15.70	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
4	20231130	140526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	70	2	1.34	182180680	34458	75.80	5230	5330	5230	6790	3670	5230	5287.04	3.85	9301	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2058	7.35	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	9010	-41.18	20230629	4650	13.98	20231027	9010	-41.18	20230629	4650	13.98	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
5	20231130	130524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	80	2	1.53	157467080	29796	65.55	5230	5330	5230	6790	3670	5230	5284.84	3.85	7498	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2062	7.36	0.64	12	0.08	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	9010	-41.07	20230629	4650	14.19	20231027	9010	-41.07	20230629	4650	14.19	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
6	20231130	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	60	2	1.15	82844640	15744	34.63	5230	5290	5230	6790	3670	5230	5261.98	3.85	2145	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2054	7.34	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
7	20231130	110529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	40	2	0.76	74438360	14152	31.13	5230	5290	5230	6790	3670	5230	5259.92	3.85	1353	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2046	7.31	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
8	20231130	100524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	60	2	1.15	41561450	7904	17.39	5230	5290	5230	6790	3670	5230	5258.28	3.85	229	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2054	7.34	0.63	12	0.02	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
9	20231130	090526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	40	2	0.76	8285640	1582	3.48	5230	5270	5230	6790	3670	5230	5237.45	3.85	148	5330	5280	5240	5190	5150	5260	5170	194	1560	500	3760	10	1	38825568	2046	7.31	0.63	12	0.00	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.46	N	046440	500	194 억	1495945	N	N	21	N	N
10	20231129	160523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	10	2	0.19	230241470	43912	54.58	5250	5290	5200	6780	3660	5220	5243.27	3.86	-4479	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2031	7.25	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.44	N	046440	500	194 억	1500424	N	N	21	N	N
11	20231129	150526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	40	2	0.77	206838460	39441	49.02	5250	5290	5200	6780	3660	5220	5244.25	3.86	-5459	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2042	7.30	0.63	12	0.10	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
12	20231129	140525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	30	2	0.57	161643290	30834	38.32	5250	5290	5200	6780	3660	5220	5242.37	3.86	-2700	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2038	7.28	0.63	12	0.08	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
13	20231129	130527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	60	2	1.15	132966840	25381	31.54	5250	5280	5200	6780	3660	5220	5238.83	3.86	-2248	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2050	7.32	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	9010	-41.40	20230629	4650	13.55	20231027	9010	-41.40	20230629	4650	13.55	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
14	20231129	120526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	30	2	0.57	87102550	16670	20.72	5250	5270	5200	6780	3660	5220	5225.11	3.86	-992	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2038	7.28	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
15	20231129	110526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	20	2	0.38	66502000	12731	15.82	5250	5270	5200	6780	3660	5220	5223.63	3.86	-718	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2034	7.27	0.63	12	0.03	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
16	20231129	100525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	30	2	0.57	34234420	6559	8.15	5250	5270	5200	6780	3660	5220	5219.46	3.86	759	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2038	7.28	0.63	12	0.02	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
17	20231129	090522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	50	2	0.96	2801130	535	0.66	5250	5270	5200	6780	3660	5220	5235.76	3.86	-265	5433	5326	5273	5166	5113	5300	5140	194	1560	500	3750	10	1	38825568	2046	7.31	0.63	12	0.00	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.44	N	046440	500	194 억	1500424	N	N	0	N	N
18	20231128	160524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	-120	5	-2.25	414052030	78490	53.93	5340	5380	5220	6940	3740	5340	5275.22	3.90	-15700	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2027	7.24	0.62	12	0.20	721.00	8353.00	9010	20230629	-42.06	4650	20231027	12.26	9010	-42.06	20230629	4650	12.26	20231027	9010	-42.06	20230629	4650	12.26	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
19	20231128	150450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-90	5	-1.69	310833410	58786	40.39	5340	5380	5240	6940	3740	5340	5287.54	3.90	-13811	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2038	7.28	0.63	12	0.15	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
20	20231128	140523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	-60	5	-1.12	280844280	53078	36.47	5340	5380	5240	6940	3740	5340	5291.16	3.90	-11394	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2050	7.32	0.63	12	0.14	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	9010	-41.40	20230629	4650	13.55	20231027	9010	-41.40	20230629	4650	13.55	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
21	20231128	130521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	-70	5	-1.31	228778060	43171	29.66	5340	5380	5260	6940	3740	5340	5299.35	3.90	-10170	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2046	7.31	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
22	20231128	120521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	-50	5	-0.94	190043990	35821	24.61	5340	5380	5270	6940	3740	5340	5305.38	3.90	-9577	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2054	7.34	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
23	20231128	110522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	-50	5	-0.94	150051200	28261	19.42	5340	5380	5280	6940	3740	5340	5309.48	3.90	-7301	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2054	7.34	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
24	20231128	100522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-30	5	-0.56	118585020	22327	15.34	5340	5380	5280	6940	3740	5340	5311.28	3.90	-3544	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2062	7.36	0.64	12	0.06	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	9010	-41.07	20230629	4650	14.19	20231027	9010	-41.07	20230629	4650	14.19	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
25	20231128	090520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	10	2	0.19	9774940	1836	1.26	5340	5380	5300	6940	3740	5340	5324.04	3.90	-284	5566	5452	5306	5192	5046	5510	5250	194	1600	500	3840	10	1	38825568	2077	7.42	0.64	12	0.00	721.00	8353.00	9010	20230629	-40.62	4650	20231027	15.05	9010	-40.62	20230629	4650	15.05	20231027	9010	-40.62	20230629	4650	15.05	20231027	4.43	N	046440	500	194 억	1515286	N	N	29	N	N
26	20231127	160520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	70	2	1.33	763037910	143441	268.21	5290	5420	5160	6850	3690	5270	5319.43	3.88	8051	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2073	7.41	0.64	12	0.37	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	9010	-40.73	20230629	4650	14.84	20231027	9010	-40.73	20230629	4650	14.84	20231027	4.45	N	046440	500	194 억	1507272	N	N	29	N	N
27	20231127	150520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	70	2	1.33	696939700	131073	245.08	5290	5420	5160	6850	3690	5270	5317.19	3.88	8473	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2073	7.41	0.64	12	0.34	721.00	8353.00	9010	20230629	-40.73	4650	20231027	14.84	9010	-40.73	20230629	4650	14.84	20231027	9010	-40.73	20230629	4650	14.84	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
28	20231127	140525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	90	2	1.71	638925750	120201	224.75	5290	5420	5160	6850	3690	5270	5315.49	3.88	10519	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2081	7.43	0.64	12	0.31	721.00	8353.00	9010	20230629	-40.51	4650	20231027	15.27	9010	-40.51	20230629	4650	15.27	20231027	9010	-40.51	20230629	4650	15.27	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
29	20231127	130522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	234455360	44525	83.25	5290	5300	5160	6850	3690	5270	5265.70	3.88	-3130	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2038	7.28	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
30	20231127	120522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	10	2	0.19	193750870	36786	68.78	5290	5300	5160	6850	3690	5270	5266.97	3.88	-498	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2050	7.32	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	9010	-41.40	20230629	4650	13.55	20231027	9010	-41.40	20230629	4650	13.55	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
31	20231127	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	30	2	0.57	148610580	28234	52.79	5290	5300	5160	6850	3690	5270	5263.53	3.88	-345	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2058	7.35	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	9010	-41.18	20230629	4650	13.98	20231027	9010	-41.18	20230629	4650	13.98	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
32	20231127	100514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	-10	5	-0.19	72880520	13910	26.01	5290	5300	5160	6850	3690	5270	5239.39	3.88	-1201	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2042	7.30	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
33	20231127	090516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	20	2	0.38	15519340	2936	5.49	5290	5300	5270	6850	3690	5270	5285.99	3.88	-2217	5370	5320	5260	5210	5150	5345	5235	194	1580	500	3790	10	1	38825568	2054	7.34	0.63	12	0.01	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.45	N	046440	500	194 억	1507272	N	N	0	N	N
34	20231124	160511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	40	2	0.76	280402780	53286	120.12	5230	5310	5200	6790	3670	5230	5262.22	3.87	5297	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2046	7.31	0.63	12	0.14	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
35	20231124	150517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	30	2	0.57	266254970	50600	114.07	5230	5310	5200	6790	3670	5230	5261.96	3.87	5108	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2042	7.30	0.63	12	0.13	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
36	20231124	140519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	10	2	0.19	210955780	40052	90.29	5230	5310	5200	6790	3670	5230	5267.05	3.87	4090	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2034	7.27	0.63	12	0.10	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
37	20231124	130516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	60	2	1.15	181196390	34387	77.52	5230	5310	5200	6790	3670	5230	5269.33	3.87	3894	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2054	7.34	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
38	20231124	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	70	2	1.34	144687010	27460	61.90	5230	5310	5200	6790	3670	5230	5269.01	3.87	4074	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2058	7.35	0.63	12	0.07	721.00	8353.00	9010	20230629	-41.18	4650	20231027	13.98	9010	-41.18	20230629	4650	13.98	20231027	9010	-41.18	20230629	4650	13.98	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
39	20231124	110517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	80	2	1.53	101698240	19331	43.58	5230	5310	5200	6790	3670	5230	5260.89	3.87	3584	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2062	7.36	0.64	12	0.05	721.00	8353.00	9010	20230629	-41.07	4650	20231027	14.19	9010	-41.07	20230629	4650	14.19	20231027	9010	-41.07	20230629	4650	14.19	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
40	20231124	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	20	2	0.38	29176010	5587	12.59	5230	5250	5200	6790	3670	5230	5222.12	3.87	1083	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2038	7.28	0.63	12	0.01	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
41	20231124	090516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-30	5	-0.57	4681190	898	2.02	5230	5230	5200	6790	3670	5230	5212.91	3.87	-3	5303	5266	5233	5196	5163	5250	5180	194	1560	500	3760	10	1	38825568	2019	7.21	0.62	12	0.00	721.00	8353.00	9010	20230629	-42.29	4650	20231027	11.83	9010	-42.29	20230629	4650	11.83	20231027	9010	-42.29	20230629	4650	11.83	20231027	4.45	N	046440	500	194 억	1501978	N	N	26	N	N
42	20231123	160509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-20	5	-0.38	229257710	43782	105.10	5270	5270	5200	6820	3680	5250	5236.51	3.91	-16784	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2031	7.25	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.49	N	046440	500	194 억	1518562	N	N	26	N	N
43	20231123	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	-30	5	-0.57	189671650	36192	86.88	5270	5270	5220	6820	3680	5250	5240.71	3.91	-16642	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2027	7.24	0.62	12	0.09	721.00	8353.00	9010	20230629	-42.06	4650	20231027	12.26	9010	-42.06	20230629	4650	12.26	20231027	9010	-42.06	20230629	4650	12.26	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
44	20231123	140521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-20	5	-0.38	124308360	23707	56.91	5270	5270	5220	6820	3680	5250	5243.53	3.91	-8983	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2031	7.25	0.63	12	0.06	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
45	20231123	130523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	106952160	20391	48.95	5270	5270	5220	6820	3680	5250	5245.07	3.91	-8348	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2034	7.27	0.63	12	0.05	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
46	20231123	120516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	10	2	0.19	85340330	16266	39.05	5270	5270	5220	6820	3680	5250	5246.55	3.91	-7822	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2042	7.30	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
47	20231123	110526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	10	2	0.19	72185110	13763	33.04	5270	5270	5220	6820	3680	5250	5244.87	3.91	-6614	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2042	7.30	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
48	20231123	100518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	55430180	10575	25.39	5270	5270	5220	6820	3680	5250	5241.62	3.91	-5075	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2034	7.27	0.63	12	0.03	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
49	20231123	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	1808570	344	0.83	5270	5270	5240	6820	3680	5250	5257.47	3.91	-243	5343	5296	5243	5196	5143	5270	5170	194	1570	500	3780	10	1	38825568	2034	7.27	0.63	12	0.00	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.49	N	046440	500	194 억	1518562	N	N	28	N	N
50	20231122	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	215829030	41352	30.86	5270	5290	5190	6850	3690	5270	5219.31	3.93	-7246	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2038	7.28	0.63	12	0.11	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.53	N	046440	500	194 억	1525769	N	N	28	N	N
51	20231122	150508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-40	5	-0.76	204040470	39102	29.18	5270	5290	5190	6850	3690	5270	5218.16	3.93	-6789	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2031	7.25	0.63	12	0.10	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
52	20231122	140501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-20	5	-0.38	189970990	36415	27.17	5270	5290	5190	6850	3690	5270	5216.83	3.93	-6190	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2038	7.28	0.63	12	0.09	721.00	8353.00	9010	20230629	-41.73	4650	20231027	12.90	9010	-41.73	20230629	4650	12.90	20231027	9010	-41.73	20230629	4650	12.90	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
53	20231122	130519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	-30	5	-0.57	170536710	32690	24.39	5270	5290	5190	6850	3690	5270	5216.79	3.93	-7449	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2034	7.27	0.63	12	0.08	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
54	20231122	120521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-40	5	-0.76	128336160	24615	18.37	5270	5290	5190	6850	3690	5270	5213.74	3.93	-5635	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2031	7.25	0.63	12	0.06	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
55	20231122	110542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-40	5	-0.76	82942610	15886	11.85	5270	5290	5190	6850	3690	5270	5221.11	3.93	-2655	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2031	7.25	0.63	12	0.04	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
56	20231122	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5210	-60	5	-1.14	65831190	12608	9.41	5270	5290	5190	6850	3690	5270	5221.38	3.93	-1776	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2023	7.23	0.62	12	0.03	721.00	8353.00	9010	20230629	-42.18	4650	20231027	12.04	9010	-42.18	20230629	4650	12.04	20231027	9010	-42.18	20230629	4650	12.04	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
57	20231122	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-40	5	-0.76	17152920	3282	2.45	5270	5290	5190	6850	3690	5270	5226.36	3.93	-392	5376	5322	5256	5202	5136	5350	5230	194	1580	500	3790	10	1	38825568	2031	7.25	0.63	12	0.01	721.00	8353.00	9010	20230629	-41.95	4650	20231027	12.47	9010	-41.95	20230629	4650	12.47	20231027	9010	-41.95	20230629	4650	12.47	20231027	4.53	N	046440	500	194 억	1525769	N	N	42	N	N
58	20231121	160504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	70	2	1.35	705081130	133918	231.02	5200	5310	5190	6760	3640	5200	5265.02	3.87	19892	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2046	7.31	0.63	12	0.34	721.00	8353.00	9010	20230629	-41.51	4650	20231027	13.33	9010	-41.51	20230629	4650	13.33	20231027	9010	-41.51	20230629	4650	13.33	20231027	4.51	N	046440	500	194 억	1504450	N	N	42	N	N
59	20231121	150505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	60	2	1.15	592982490	112731	194.47	5200	5310	5190	6760	3640	5200	5260.15	3.87	20387	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2042	7.30	0.63	12	0.29	721.00	8353.00	9010	20230629	-41.62	4650	20231027	13.12	9010	-41.62	20230629	4650	13.12	20231027	9010	-41.62	20230629	4650	13.12	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
60	20231121	140459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	40	2	0.77	568627350	108093	186.47	5200	5310	5190	6760	3640	5200	5260.54	3.87	20257	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2034	7.27	0.63	12	0.28	721.00	8353.00	9010	20230629	-41.84	4650	20231027	12.69	9010	-41.84	20230629	4650	12.69	20231027	9010	-41.84	20230629	4650	12.69	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
61	20231121	130458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	80	2	1.54	517775350	98413	169.77	5200	5310	5190	6760	3640	5200	5261.25	3.87	19949	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2050	7.32	0.63	12	0.25	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	9010	-41.40	20230629	4650	13.55	20231027	9010	-41.40	20230629	4650	13.55	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
62	20231121	120457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	90	2	1.73	397760230	75675	130.55	5200	5310	5190	6760	3640	5200	5256.16	3.87	18712	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2054	7.34	0.63	12	0.19	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
63	20231121	110456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	90	2	1.73	366224790	69717	120.27	5200	5310	5190	6760	3640	5200	5253.02	3.87	16547	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2054	7.34	0.63	12	0.18	721.00	8353.00	9010	20230629	-41.29	4650	20231027	13.76	9010	-41.29	20230629	4650	13.76	20231027	9010	-41.29	20230629	4650	13.76	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
64	20231121	100446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	80	2	1.54	280098350	53441	92.19	5200	5290	5190	6760	3640	5200	5241.26	3.87	16688	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2050	7.32	0.63	12	0.14	721.00	8353.00	9010	20230629	-41.40	4650	20231027	13.55	9010	-41.40	20230629	4650	13.55	20231027	9010	-41.40	20230629	4650	13.55	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
65	20231121	090451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	20	2	0.38	18651190	3581	6.18	5200	5220	5200	6760	3640	5200	5208.37	3.87	59	5240	5220	5180	5160	5120	5230	5170	194	1560	500	3740	10	1	38825568	2027	7.24	0.62	12	0.01	721.00	8353.00	9010	20230629	-42.06	4650	20231027	12.26	9010	-42.06	20230629	4650	12.26	20231027	9010	-42.06	20230629	4650	12.26	20231027	4.51	N	046440	500	194 억	1504450	N	N	8	N	N
66	20231120	160455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	40	2	0.78	300324540	57950	132.21	5160	5200	5140	6700	3620	5160	5182.41	3.83	17933	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2019	7.21	0.62	12	0.15	721.00	8353.00	9010	20230629	-42.29	4650	20231027	11.83	9010	-42.29	20230629	4650	11.83	20231027	9010	-42.29	20230629	4650	11.83	20231027	4.51	N	046440	500	194 억	1486517	N	N	8	N	N
67	20231120	150458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	40	2	0.78	275800610	53231	121.45	5160	5200	5140	6700	3620	5160	5181.20	3.83	17359	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2019	7.21	0.62	12	0.14	721.00	8353.00	9010	20230629	-42.29	4650	20231027	11.83	9010	-42.29	20230629	4650	11.83	20231027	9010	-42.29	20230629	4650	11.83	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
68	20231120	140457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	230352550	44474	101.47	5160	5200	5140	6700	3620	5160	5179.49	3.83	11800	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2015	7.20	0.62	12	0.11	721.00	8353.00	9010	20230629	-42.40	4650	20231027	11.61	9010	-42.40	20230629	4650	11.61	20231027	9010	-42.40	20230629	4650	11.61	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
69	20231120	130454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	40	2	0.78	197205900	38089	86.90	5160	5200	5140	6700	3620	5160	5177.50	3.83	9872	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2019	7.21	0.62	12	0.10	721.00	8353.00	9010	20230629	-42.29	4650	20231027	11.83	9010	-42.29	20230629	4650	11.83	20231027	9010	-42.29	20230629	4650	11.83	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
70	20231120	120454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	40	2	0.78	169129930	32682	74.56	5160	5200	5140	6700	3620	5160	5175.02	3.83	7877	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2019	7.21	0.62	12	0.08	721.00	8353.00	9010	20230629	-42.29	4650	20231027	11.83	9010	-42.29	20230629	4650	11.83	20231027	9010	-42.29	20230629	4650	11.83	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
71	20231120	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	124492840	24067	54.91	5160	5190	5140	6700	3620	5160	5172.76	3.83	5656	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2015	7.20	0.62	12	0.06	721.00	8353.00	9010	20230629	-42.40	4650	20231027	11.61	9010	-42.40	20230629	4650	11.61	20231027	9010	-42.40	20230629	4650	11.61	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
72	20231120	100452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	79066610	15300	34.91	5160	5190	5140	6700	3620	5160	5167.75	3.83	2460	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2011	7.18	0.62	12	0.04	721.00	8353.00	9010	20230629	-42.51	4650	20231027	11.40	9010	-42.51	20230629	4650	11.40	20231027	9010	-42.51	20230629	4650	11.40	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
73	20231120	090457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	10	2	0.19	14586060	2829	6.45	5160	5170	5140	6700	3620	5160	5155.91	3.83	-2054	5246	5202	5146	5102	5046	5175	5075	194	1540	500	3710	10	1	38825568	2007	7.17	0.62	12	0.01	721.00	8353.00	9010	20230629	-42.62	4650	20231027	11.18	9010	-42.62	20230629	4650	11.18	20231027	9010	-42.62	20230629	4650	11.18	20231027	4.51	N	046440	500	194 억	1486517	N	N	19	N	N
74	20231117	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-10	5	-0.19	220180610	42952	44.58	5180	5190	5090	6720	3620	5170	5126.20	3.88	-19210	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	2003	7.16	0.62	12	0.11	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.52	N	046440	500	194 억	1505722	N	N	19	N	N
75	20231117	150508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-30	5	-0.58	192599300	37588	39.01	5180	5190	5090	6720	3620	5170	5123.96	3.88	-17870	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1996	7.13	0.62	12	0.10	721.00	8353.00	9010	20230629	-42.95	4650	20231027	10.54	9010	-42.95	20230629	4650	10.54	20231027	9010	-42.95	20230629	4650	10.54	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
76	20231117	140507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-50	5	-0.97	136776250	26683	27.69	5180	5190	5090	6720	3620	5170	5125.97	3.88	-15138	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1988	7.10	0.61	12	0.07	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
77	20231117	130505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-40	5	-0.77	124183730	24226	25.14	5180	5190	5090	6720	3620	5170	5126.05	3.88	-14407	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1992	7.12	0.61	12	0.06	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
78	20231117	120506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	-60	5	-1.16	109515970	21354	22.16	5180	5190	5090	6720	3620	5170	5128.59	3.88	-12096	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1984	7.09	0.61	12	0.05	721.00	8353.00	9010	20230629	-43.29	4650	20231027	9.89	9010	-43.29	20230629	4650	9.89	20231027	9010	-43.29	20230629	4650	9.89	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
79	20231117	110508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-30	5	-0.58	98985000	19299	20.03	5180	5190	5090	6720	3620	5170	5129.02	3.88	-11051	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1996	7.13	0.62	12	0.05	721.00	8353.00	9010	20230629	-42.95	4650	20231027	10.54	9010	-42.95	20230629	4650	10.54	20231027	9010	-42.95	20230629	4650	10.54	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
80	20231117	100506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	-60	5	-1.16	69840080	13600	14.11	5180	5190	5090	6720	3620	5170	5135.30	3.88	-8691	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1984	7.09	0.61	12	0.04	721.00	8353.00	9010	20230629	-43.29	4650	20231027	9.89	9010	-43.29	20230629	4650	9.89	20231027	9010	-43.29	20230629	4650	9.89	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
81	20231117	090507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-40	5	-0.77	22628360	4382	4.55	5180	5190	5130	6720	3620	5170	5163.93	3.88	-3719	5243	5206	5153	5116	5063	5225	5135	194	1550	500	3720	10	1	38825568	1992	7.12	0.61	12	0.01	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.52	N	046440	500	194 억	1505722	N	N	11	N	N
82	20231116	160504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	50	2	0.97	471783330	91348	134.11	5130	5190	5100	6660	3600	5130	5164.68	3.81	26908	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2011	7.18	0.62	12	0.24	721.00	8353.00	9010	20230629	-42.51	4650	20231027	11.40	9010	-42.51	20230629	4650	11.40	20231027	9010	-42.51	20230629	4650	11.40	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
83	20231116	150504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	50	2	0.97	413674940	80128	117.64	5130	5190	5100	6660	3600	5130	5162.68	3.81	23577	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2011	7.18	0.62	12	0.21	721.00	8353.00	9010	20230629	-42.51	4650	20231027	11.40	9010	-42.51	20230629	4650	11.40	20231027	9010	-42.51	20230629	4650	11.40	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
84	20231116	140451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	30	2	0.58	306794070	59424	87.24	5130	5190	5100	6660	3600	5130	5162.80	3.81	16140	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2003	7.16	0.62	12	0.15	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
85	20231116	130503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	30	2	0.58	203055660	39351	57.77	5130	5180	5100	6660	3600	5130	5160.11	3.81	6191	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2003	7.16	0.62	12	0.10	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
86	20231116	120505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	30	2	0.58	157228030	30476	44.74	5130	5180	5100	6660	3600	5130	5159.08	3.81	5223	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2003	7.16	0.62	12	0.08	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
87	20231116	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	20	2	0.39	105611610	20472	30.06	5130	5180	5100	6660	3600	5130	5158.83	3.81	1243	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	2000	7.14	0.62	12	0.05	721.00	8353.00	9010	20230629	-42.84	4650	20231027	10.75	9010	-42.84	20230629	4650	10.75	20231027	9010	-42.84	20230629	4650	10.75	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
88	20231116	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	-20	5	-0.39	1888400	368	0.54	5130	5140	5110	6660	3600	5130	5131.52	3.81	-186	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	1984	7.09	0.61	12	0.00	721.00	8353.00	9010	20230629	-43.29	4650	20231027	9.89	9010	-43.29	20230629	4650	9.89	20231027	9010	-43.29	20230629	4650	9.89	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
89	20231116	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	3.81	0	5196	5162	5116	5082	5036	5180	5100	194	1530	500	3690	10	1	38825568	1992	7.12	0.61	12	0.00	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.54	N	046440	500	194 억	1478726	N	N	18	N	N
90	20231115	160433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	100	2	1.99	344952110	67421	180.33	5070	5150	5070	6530	3530	5030	5116.39	3.75	23272	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1992	7.12	0.61	12	0.17	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
91	20231115	150509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	90	2	1.79	329203840	64349	172.11	5070	5150	5070	6530	3530	5030	5115.91	3.75	22558	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1988	7.10	0.61	12	0.17	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
92	20231115	140512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	80	2	1.59	295132520	57688	154.30	5070	5150	5070	6530	3530	5030	5116.01	3.75	20172	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1984	7.09	0.61	12	0.15	721.00	8353.00	9010	20230629	-43.29	4650	20231027	9.89	9010	-43.29	20230629	4650	9.89	20231027	9010	-43.29	20230629	4650	9.89	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
93	20231115	130510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	90	2	1.79	257197820	50271	134.46	5070	5150	5070	6530	3530	5030	5116.23	3.75	18062	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1988	7.10	0.61	12	0.13	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
94	20231115	120511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	90	2	1.79	249236010	48718	130.30	5070	5150	5070	6530	3530	5030	5115.89	3.75	17633	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1988	7.10	0.61	12	0.13	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
95	20231115	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	110	2	2.19	223971200	43778	117.09	5070	5150	5070	6530	3530	5030	5116.07	3.75	16164	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1996	7.13	0.62	12	0.11	721.00	8353.00	9010	20230629	-42.95	4650	20231027	10.54	9010	-42.95	20230629	4650	10.54	20231027	9010	-42.95	20230629	4650	10.54	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
96	20231115	100512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	90	2	1.79	184718190	36126	96.62	5070	5150	5070	6530	3530	5030	5113.16	3.75	13498	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1988	7.10	0.61	12	0.09	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
97	20231115	090507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	70	2	1.39	34786160	6855	18.33	5070	5120	5070	6530	3530	5030	5074.57	3.75	626	5113	5071	4998	4956	4883	5092	4977	194	1500	500	3620	10	1	38825568	1980	7.07	0.61	12	0.02	721.00	8353.00	9010	20230629	-43.40	4650	20231027	9.68	9010	-43.40	20230629	4650	9.68	20231027	9010	-43.40	20230629	4650	9.68	20231027	4.56	N	046440	500	194 억	1455517	N	N	18	N	N
98	20231114	160502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	95	2	1.93	185833930	37129	81.02	4925	5040	4925	6410	3455	4935	5005.09	3.70	20315	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1953	6.98	0.60	12	0.10	721.00	8353.00	9010	20230629	-44.17	4650	20231027	8.17	9010	-44.17	20230629	4650	8.17	20231027	9010	-44.17	20230629	4650	8.17	20231027	4.53	N	046440	500	194 억	1435207	N	N	18	N	N
99	20231114	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	85	2	1.72	168266930	33634	73.39	4925	5040	4925	6410	3455	4935	5002.88	3.70	19533	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1949	6.96	0.60	12	0.09	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
100	20231114	140502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	85	2	1.72	139172220	27816	60.70	4925	5040	4925	6410	3455	4935	5003.32	3.70	17445	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1949	6.96	0.60	12	0.07	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
101	20231114	130504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	85	2	1.72	90209910	18061	39.41	4925	5020	4925	6410	3455	4935	4994.74	3.70	10076	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1949	6.96	0.60	12	0.05	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
102	20231114	120504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	75	2	1.52	70403545	14104	30.78	4925	5020	4925	6410	3455	4935	4991.74	3.70	6474	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1945	6.95	0.60	12	0.04	721.00	8353.00	9010	20230629	-44.40	4650	20231027	7.74	9010	-44.40	20230629	4650	7.74	20231027	9010	-44.40	20230629	4650	7.74	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
103	20231114	110509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	75	2	1.52	48522195	9731	21.23	4925	5020	4925	6410	3455	4935	4986.35	3.70	6311	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1945	6.95	0.60	12	0.03	721.00	8353.00	9010	20230629	-44.40	4650	20231027	7.74	9010	-44.40	20230629	4650	7.74	20231027	9010	-44.40	20230629	4650	7.74	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
104	20231114	100504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	85	2	1.72	38778585	7785	16.99	4925	5020	4925	6410	3455	4935	4981.19	3.70	5383	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	10	1	38825568	1949	6.96	0.60	12	0.02	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
105	20231114	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4975	40	2	0.81	10252625	2074	4.53	4925	4975	4925	6410	3455	4935	4943.41	3.70	1112	5075	5005	4960	4890	4845	4982	4867	194	1475	500	3550	5	1	38825568	1932	6.90	0.60	12	0.01	721.00	8353.00	9010	20230629	-44.78	4650	20231027	6.99	9010	-44.78	20230629	4650	6.99	20231027	9010	-44.78	20230629	4650	6.99	20231027	4.53	N	046440	500	194 억	1435207	N	N	17	N	N
106	20231113	160456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	-55	5	-1.10	224083210	45194	92.33	4970	5030	4915	6480	3495	4990	4958.34	3.73	-10872	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	5	1	38825568	1916	6.84	0.59	12	0.12	721.00	8353.00	9010	20230629	-45.23	4650	20231027	6.13	9010	-45.23	20230629	4650	6.13	20231027	9010	-45.23	20230629	4650	6.13	20231027	4.53	N	046440	500	194 억	1446693	N	N	17	N	N
107	20231113	150455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	-55	5	-1.10	184123090	37084	75.76	4970	5030	4925	6480	3495	4990	4965.03	3.73	-9347	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	5	1	38825568	1916	6.84	0.59	12	0.10	721.00	8353.00	9010	20230629	-45.23	4650	20231027	6.13	9010	-45.23	20230629	4650	6.13	20231027	9010	-45.23	20230629	4650	6.13	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
108	20231113	140453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4960	-30	5	-0.60	108148755	21710	44.35	4970	5030	4955	6480	3495	4990	4981.52	3.73	-8089	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	5	1	38825568	1926	6.88	0.59	12	0.06	721.00	8353.00	9010	20230629	-44.95	4650	20231027	6.67	9010	-44.95	20230629	4650	6.67	20231027	9010	-44.95	20230629	4650	6.67	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
109	20231113	130453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	0	3	0.00	79874715	16014	32.72	4970	5030	4955	6480	3495	4990	4987.81	3.73	-7245	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	5	1	38825568	1937	6.92	0.60	12	0.04	721.00	8353.00	9010	20230629	-44.62	4650	20231027	7.31	9010	-44.62	20230629	4650	7.31	20231027	9010	-44.62	20230629	4650	7.31	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
110	20231113	120453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4975	-15	5	-0.30	61121745	12241	25.01	4970	5030	4970	6480	3495	4990	4993.20	3.73	-4321	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	5	1	38825568	1932	6.90	0.60	12	0.03	721.00	8353.00	9010	20230629	-44.78	4650	20231027	6.99	9010	-44.78	20230629	4650	6.99	20231027	9010	-44.78	20230629	4650	6.99	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
111	20231113	110452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	10	2	0.20	33727360	6748	13.79	4970	5030	4970	6480	3495	4990	4998.13	3.73	-886	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	10	1	38825568	1941	6.93	0.60	12	0.02	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
112	20231113	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	10	2	0.20	25459200	5092	10.40	4970	5030	4970	6480	3495	4990	4999.84	3.73	-132	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	10	1	38825568	1941	6.93	0.60	12	0.01	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
113	20231113	090454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	10	2	0.20	4594500	924	1.89	4970	5020	4970	6480	3495	4990	4972.40	3.73	-214	5143	5066	5013	4936	4883	5040	4910	194	1490	500	3590	10	1	38825568	1941	6.93	0.60	12	0.00	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.53	N	046440	500	194 억	1446693	N	N	28	N	N
114	20231110	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-90	5	-1.77	240966020	48208	133.70	5090	5090	4960	6600	3560	5080	4998.47	3.77	-15592	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	5	1	38825568	1937	6.92	0.60	12	0.12	721.00	8353.00	9010	20230629	-44.62	4650	20231027	7.31	9010	-44.62	20230629	4650	7.31	20231027	9010	-44.62	20230629	4650	7.31	20231027	4.56	N	046440	500	194 억	1462286	N	N	28	N	N
115	20231110	150501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	-95	5	-1.87	220692760	44137	122.41	5090	5090	4960	6600	3560	5080	5000.18	3.77	-15552	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	5	1	38825568	1935	6.91	0.60	12	0.11	721.00	8353.00	9010	20230629	-44.67	4650	20231027	7.20	9010	-44.67	20230629	4650	7.20	20231027	9010	-44.67	20230629	4650	7.20	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
116	20231110	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-80	5	-1.57	173011420	34620	96.01	5090	5090	4960	6600	3560	5080	4997.44	3.77	-13612	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	10	1	38825568	1941	6.93	0.60	12	0.09	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
117	20231110	130458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	-85	5	-1.67	139962715	27972	77.58	5090	5090	4965	6600	3560	5080	5003.67	3.77	-13380	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	5	1	38825568	1939	6.93	0.60	12	0.07	721.00	8353.00	9010	20230629	-44.56	4650	20231027	7.42	9010	-44.56	20230629	4650	7.42	20231027	9010	-44.56	20230629	4650	7.42	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
118	20231110	120459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	-85	5	-1.67	105616440	21080	58.46	5090	5090	4990	6600	3560	5080	5010.27	3.77	-9665	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	5	1	38825568	1939	6.93	0.60	12	0.05	721.00	8353.00	9010	20230629	-44.56	4650	20231027	7.42	9010	-44.56	20230629	4650	7.42	20231027	9010	-44.56	20230629	4650	7.42	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
119	20231110	110455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-50	5	-0.98	75122520	14984	41.56	5090	5090	4995	6600	3560	5080	5013.52	3.77	-6188	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	10	1	38825568	1953	6.98	0.60	12	0.04	721.00	8353.00	9010	20230629	-44.17	4650	20231027	8.17	9010	-44.17	20230629	4650	8.17	20231027	9010	-44.17	20230629	4650	8.17	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
120	20231110	100458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	-85	5	-1.67	63331750	12627	35.02	5090	5090	4995	6600	3560	5080	5015.58	3.77	-6056	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	5	1	38825568	1939	6.93	0.60	12	0.03	721.00	8353.00	9010	20230629	-44.56	4650	20231027	7.42	9010	-44.56	20230629	4650	7.42	20231027	9010	-44.56	20230629	4650	7.42	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
121	20231110	090449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-50	5	-0.98	2970330	589	1.63	5090	5090	5030	6600	3560	5080	5043.01	3.77	-222	5146	5112	5066	5032	4986	5090	5010	194	1520	500	3650	10	1	38825568	1953	6.98	0.60	12	0.00	721.00	8353.00	9010	20230629	-44.17	4650	20231027	8.17	9010	-44.17	20230629	4650	8.17	20231027	9010	-44.17	20230629	4650	8.17	20231027	4.56	N	046440	500	194 억	1462286	N	N	34	N	N
122	20231109	160445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	20	2	0.40	181547790	35850	55.52	5100	5100	5020	6570	3550	5060	5063.93	3.77	-3339	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1972	7.05	0.61	12	0.09	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1465625	N	N	34	N	N
123	20231109	150447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	0	3	0.00	166953740	32976	51.07	5100	5100	5020	6570	3550	5060	5062.89	3.77	-3562	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1965	7.02	0.61	12	0.08	721.00	8353.00	9010	20230629	-43.84	4650	20231027	8.82	9010	-43.84	20230629	4650	8.82	20231027	9010	-43.84	20230629	4650	8.82	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
124	20231109	140445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	10	2	0.20	150238600	29676	45.96	5100	5100	5020	6570	3550	5060	5062.63	3.77	-3698	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1968	7.03	0.61	12	0.08	721.00	8353.00	9010	20230629	-43.73	4650	20231027	9.03	9010	-43.73	20230629	4650	9.03	20231027	9010	-43.73	20230629	4650	9.03	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
125	20231109	130447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	10	2	0.20	124324910	24553	38.02	5100	5100	5020	6570	3550	5060	5063.53	3.77	-4189	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1968	7.03	0.61	12	0.06	721.00	8353.00	9010	20230629	-43.73	4650	20231027	9.03	9010	-43.73	20230629	4650	9.03	20231027	9010	-43.73	20230629	4650	9.03	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
126	20231109	120448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	20	2	0.40	118110620	23325	36.12	5100	5100	5020	6570	3550	5060	5063.69	3.77	-4218	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1972	7.05	0.61	12	0.06	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
127	20231109	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	20	2	0.40	104165460	20573	31.86	5100	5100	5020	6570	3550	5060	5063.21	3.77	-4795	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1972	7.05	0.61	12	0.05	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
128	20231109	100444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	-20	5	-0.40	91778590	18125	28.07	5100	5100	5020	6570	3550	5060	5063.65	3.77	-6220	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1957	6.99	0.60	12	0.05	721.00	8353.00	9010	20230629	-44.06	4650	20231027	8.39	9010	-44.06	20230629	4650	8.39	20231027	9010	-44.06	20230629	4650	8.39	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
129	20231109	090445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	0	3	0.00	2885480	570	0.88	5100	5100	5060	6570	3550	5060	5062.25	3.77	136	5253	5156	5103	5006	4953	5130	4980	194	1510	500	3640	10	1	38825568	1965	7.02	0.61	12	0.00	721.00	8353.00	9010	20230629	-43.84	4650	20231027	8.82	9010	-43.84	20230629	4650	8.82	20231027	9010	-43.84	20230629	4650	8.82	20231027	4.55	N	046440	500	194 억	1465625	N	N	66	N	N
130	20231108	160442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	-20	5	-0.39	325619530	63855	90.38	5090	5200	5050	6600	3560	5080	5099.41	3.78	-482	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1965	7.02	0.61	12	0.16	721.00	8353.00	9010	20230629	-43.84	4650	20231027	8.82	9010	-43.84	20230629	4650	8.82	20231027	9010	-43.84	20230629	4650	8.82	20231027	4.55	N	046440	500	194 억	1466089	N	N	66	N	N
131	20231108	150445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	-10	5	-0.20	292815710	57375	81.21	5090	5200	5050	6600	3560	5080	5103.54	3.78	-1175	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1968	7.03	0.61	12	0.15	721.00	8353.00	9010	20230629	-43.73	4650	20231027	9.03	9010	-43.73	20230629	4650	9.03	20231027	9010	-43.73	20230629	4650	9.03	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
132	20231108	140443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	40	2	0.79	254924340	49922	70.66	5090	5200	5050	6600	3560	5080	5106.45	3.78	2229	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1988	7.10	0.61	12	0.13	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
133	20231108	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	10	2	0.20	206317950	40388	57.17	5090	5200	5050	6600	3560	5080	5108.40	3.78	2542	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1976	7.06	0.61	12	0.10	721.00	8353.00	9010	20230629	-43.51	4650	20231027	9.46	9010	-43.51	20230629	4650	9.46	20231027	9010	-43.51	20230629	4650	9.46	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
134	20231108	120446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	20	2	0.39	197306980	38624	54.67	5090	5200	5050	6600	3560	5080	5108.40	3.78	3416	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1980	7.07	0.61	12	0.10	721.00	8353.00	9010	20230629	-43.40	4650	20231027	9.68	9010	-43.40	20230629	4650	9.68	20231027	9010	-43.40	20230629	4650	9.68	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
135	20231108	110442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	20	2	0.39	184061540	36028	51.00	5090	5200	5050	6600	3560	5080	5108.85	3.78	3802	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1980	7.07	0.61	12	0.09	721.00	8353.00	9010	20230629	-43.40	4650	20231027	9.68	9010	-43.40	20230629	4650	9.68	20231027	9010	-43.40	20230629	4650	9.68	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
136	20231108	100443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	10	2	0.20	126027380	24621	34.85	5090	5200	5080	6600	3560	5080	5118.69	3.78	5622	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1976	7.06	0.61	12	0.06	721.00	8353.00	9010	20230629	-43.51	4650	20231027	9.46	9010	-43.51	20230629	4650	9.46	20231027	9010	-43.51	20230629	4650	9.46	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
137	20231108	090441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	30	2	0.59	2813220	552	0.78	5090	5120	5090	6600	3560	5080	5096.41	3.78	84	5226	5152	5086	5012	4946	5120	4980	194	1520	500	3650	10	1	38825568	1984	7.09	0.61	12	0.00	721.00	8353.00	9010	20230629	-43.29	4650	20231027	9.89	9010	-43.29	20230629	4650	9.89	20231027	9010	-43.29	20230629	4650	9.89	20231027	4.55	N	046440	500	194 억	1466089	N	N	9	N	N
138	20231107	160443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	-80	5	-1.55	357300130	70319	77.18	5160	5160	5020	6700	3620	5160	5081.14	3.81	-11493	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1972	7.05	0.61	12	0.18	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1477535	N	N	9	N	N
139	20231107	150443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	-80	5	-1.55	338293080	66567	73.06	5160	5160	5020	6700	3620	5160	5081.99	3.81	-11879	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1972	7.05	0.61	12	0.17	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
140	20231107	140446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	-80	5	-1.55	287522180	56501	62.01	5160	5160	5020	6700	3620	5160	5088.80	3.81	-12357	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1972	7.05	0.61	12	0.15	721.00	8353.00	9010	20230629	-43.62	4650	20231027	9.25	9010	-43.62	20230629	4650	9.25	20231027	9010	-43.62	20230629	4650	9.25	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
141	20231107	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	-90	5	-1.74	282209440	55456	60.87	5160	5160	5020	6700	3620	5160	5088.89	3.81	-12766	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1968	7.03	0.61	12	0.14	721.00	8353.00	9010	20230629	-43.73	4650	20231027	9.03	9010	-43.73	20230629	4650	9.03	20231027	9010	-43.73	20230629	4650	9.03	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
142	20231107	120441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	-100	5	-1.94	224141030	43946	48.23	5160	5160	5050	6700	3620	5160	5100.37	3.81	-5564	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1965	7.02	0.61	12	0.11	721.00	8353.00	9010	20230629	-43.84	4650	20231027	8.82	9010	-43.84	20230629	4650	8.82	20231027	9010	-43.84	20230629	4650	8.82	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
143	20231107	110442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-40	5	-0.78	148668360	29119	31.96	5160	5160	5060	6700	3620	5160	5105.54	3.81	2134	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1988	7.10	0.61	12	0.07	721.00	8353.00	9010	20230629	-43.17	4650	20231027	10.11	9010	-43.17	20230629	4650	10.11	20231027	9010	-43.17	20230629	4650	10.11	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
144	20231107	100447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-70	5	-1.36	100892490	19759	21.69	5160	5160	5060	6700	3620	5160	5106.15	3.81	-2859	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	1976	7.06	0.61	12	0.05	721.00	8353.00	9010	20230629	-43.51	4650	20231027	9.46	9010	-43.51	20230629	4650	9.46	20231027	9010	-43.51	20230629	4650	9.46	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
145	20231107	090436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-10	5	-0.19	26545030	5169	5.67	5160	5160	5100	6700	3620	5160	5135.43	3.81	-3613	5240	5200	5130	5090	5020	5220	5110	194	1540	500	3710	10	1	38825568	2000	7.14	0.62	12	0.01	721.00	8353.00	9010	20230629	-42.84	4650	20231027	10.75	9010	-42.84	20230629	4650	10.75	20231027	9010	-42.84	20230629	4650	10.75	20231027	4.55	N	046440	500	194 억	1477535	N	N	15	N	N
146	20231106	160432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	110	2	2.18	465426790	90708	152.62	5100	5170	5060	6560	3540	5050	5130.86	3.76	18065	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	2003	7.16	0.62	12	0.23	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.60	N	046440	500	194 억	1459509	N	N	15	N	N
147	20231106	150435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	100	2	1.98	406902200	79359	133.53	5100	5170	5060	6560	3540	5050	5127.36	3.76	15691	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	2000	7.14	0.62	12	0.20	721.00	8353.00	9010	20230629	-42.84	4650	20231027	10.75	9010	-42.84	20230629	4650	10.75	20231027	9010	-42.84	20230629	4650	10.75	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
148	20231106	140432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	100	2	1.98	361774760	70595	118.78	5100	5170	5060	6560	3540	5050	5124.65	3.76	12182	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	2000	7.14	0.62	12	0.18	721.00	8353.00	9010	20230629	-42.84	4650	20231027	10.75	9010	-42.84	20230629	4650	10.75	20231027	9010	-42.84	20230629	4650	10.75	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
149	20231106	130439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	110	2	2.18	319760000	62433	105.05	5100	5170	5060	6560	3540	5050	5121.65	3.76	10305	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	2003	7.16	0.62	12	0.16	721.00	8353.00	9010	20230629	-42.73	4650	20231027	10.97	9010	-42.73	20230629	4650	10.97	20231027	9010	-42.73	20230629	4650	10.97	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
150	20231106	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	90	2	1.78	270361720	52825	88.88	5100	5170	5060	6560	3540	5050	5118.06	3.76	8265	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	1996	7.13	0.62	12	0.14	721.00	8353.00	9010	20230629	-42.95	4650	20231027	10.54	9010	-42.95	20230629	4650	10.54	20231027	9010	-42.95	20230629	4650	10.54	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
151	20231106	110436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	80	2	1.58	203503490	39825	67.01	5100	5170	5060	6560	3540	5050	5109.94	3.76	2186	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	1992	7.12	0.61	12	0.10	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
152	20231106	100414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	80	2	1.58	150551470	29481	49.60	5100	5170	5060	6560	3540	5050	5106.73	3.76	973	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	1992	7.12	0.61	12	0.08	721.00	8353.00	9010	20230629	-43.06	4650	20231027	10.32	9010	-43.06	20230629	4650	10.32	20231027	9010	-43.06	20230629	4650	10.32	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
153	20231106	090436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	40	2	0.79	23902790	4695	7.90	5100	5120	5070	6560	3540	5050	5091.12	3.76	-1782	5110	5080	5030	5000	4950	5095	5015	194	1510	500	3630	10	1	38825568	1976	7.06	0.61	12	0.01	721.00	8353.00	9010	20230629	-43.51	4650	20231027	9.46	9010	-43.51	20230629	4650	9.46	20231027	9010	-43.51	20230629	4650	9.46	20231027	4.60	N	046440	500	194 억	1459509	N	N	5	N	N
154	20231103	160430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	30	2	0.60	298615175	59397	50.12	5020	5060	4980	6520	3520	5020	5027.32	3.74	9198	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1961	7.00	0.60	12	0.15	721.00	8353.00	9010	20230629	-43.95	4650	20231027	8.60	9010	-43.95	20230629	4650	8.60	20231027	9010	-43.95	20230629	4650	8.60	20231027	4.61	N	046440	500	194 억	1450272	N	N	5	N	N
155	20231103	150430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	20	2	0.40	232804215	46364	39.12	5020	5050	4980	6520	3520	5020	5021.23	3.74	7765	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1957	6.99	0.60	12	0.12	721.00	8353.00	9010	20230629	-44.06	4650	20231027	8.39	9010	-44.06	20230629	4650	8.39	20231027	9010	-44.06	20230629	4650	8.39	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
156	20231103	140430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	20	2	0.40	195988255	39050	32.95	5020	5050	4980	6520	3520	5020	5018.91	3.74	7020	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1957	6.99	0.60	12	0.10	721.00	8353.00	9010	20230629	-44.06	4650	20231027	8.39	9010	-44.06	20230629	4650	8.39	20231027	9010	-44.06	20230629	4650	8.39	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
157	20231103	130429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-10	5	-0.20	172915005	34467	29.08	5020	5050	4980	6520	3520	5020	5016.83	3.74	5780	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1945	6.95	0.60	12	0.09	721.00	8353.00	9010	20230629	-44.40	4650	20231027	7.74	9010	-44.40	20230629	4650	7.74	20231027	9010	-44.40	20230629	4650	7.74	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
158	20231103	120428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	20	2	0.40	142776895	28474	24.03	5020	5040	4980	6520	3520	5020	5014.29	3.74	6822	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1957	6.99	0.60	12	0.07	721.00	8353.00	9010	20230629	-44.06	4650	20231027	8.39	9010	-44.06	20230629	4650	8.39	20231027	9010	-44.06	20230629	4650	8.39	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
159	20231103	110432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	0	3	0.00	118410785	23634	19.94	5020	5040	4980	6520	3520	5020	5010.19	3.74	5878	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1949	6.96	0.60	12	0.06	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
160	20231103	100426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	0	3	0.00	90178725	18012	15.20	5020	5030	4980	6520	3520	5020	5006.59	3.74	4900	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1949	6.96	0.60	12	0.05	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
161	20231103	090425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-20	5	-0.40	24339540	4864	4.10	5020	5030	5000	6520	3520	5020	5004.02	3.74	-1573	5170	5095	4965	4890	4760	5132	4927	194	1500	500	3610	10	1	38825568	1941	6.93	0.60	12	0.01	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.61	N	046440	500	194 억	1450272	N	N	7	N	N
162	20231102	160426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	190	2	3.93	583863605	117902	189.94	4850	5040	4835	6270	3385	4830	4951.98	3.67	27222	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	10	1	38825568	1949	6.96	0.60	12	0.30	721.00	8353.00	9010	20230629	-44.28	4650	20231027	7.96	9010	-44.28	20230629	4650	7.96	20231027	9010	-44.28	20230629	4650	7.96	20231027	4.61	N	046440	500	194 억	1423089	N	N	7	N	N
163	20231102	150431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	180	2	3.73	563947600	113929	183.54	4850	5040	4835	6270	3385	4830	4949.99	3.67	26998	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	10	1	38825568	1945	6.95	0.60	12	0.29	721.00	8353.00	9010	20230629	-44.40	4650	20231027	7.74	9010	-44.40	20230629	4650	7.74	20231027	9010	-44.40	20230629	4650	7.74	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
164	20231102	140422	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	165	2	3.42	504141625	101981	164.29	4850	5040	4835	6270	3385	4830	4943.49	3.67	26279	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	5	1	38825568	1939	6.93	0.60	12	0.26	721.00	8353.00	9010	20230629	-44.56	4650	20231027	7.42	9010	-44.56	20230629	4650	7.42	20231027	9010	-44.56	20230629	4650	7.42	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
165	20231102	130427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	170	2	3.52	465387625	94217	151.79	4850	5040	4835	6270	3385	4830	4939.53	3.67	24876	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	10	1	38825568	1941	6.93	0.60	12	0.24	721.00	8353.00	9010	20230629	-44.51	4650	20231027	7.53	9010	-44.51	20230629	4650	7.53	20231027	9010	-44.51	20230629	4650	7.53	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
166	20231102	120424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	160	2	3.31	367671935	74691	120.33	4850	5000	4835	6270	3385	4830	4922.57	3.67	25208	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	5	1	38825568	1937	6.92	0.60	12	0.19	721.00	8353.00	9010	20230629	-44.62	4650	20231027	7.31	9010	-44.62	20230629	4650	7.31	20231027	9010	-44.62	20230629	4650	7.31	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
167	20231102	110424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4965	135	2	2.80	269056890	54880	88.41	4850	4970	4835	6270	3385	4830	4902.64	3.67	20668	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	5	1	38825568	1928	6.89	0.59	12	0.14	721.00	8353.00	9010	20230629	-44.89	4650	20231027	6.77	9010	-44.89	20230629	4650	6.77	20231027	9010	-44.89	20230629	4650	6.77	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
168	20231102	100425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4895	65	2	1.35	148698885	30438	49.04	4850	4930	4835	6270	3385	4830	4885.30	3.67	7647	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	5	1	38825568	1901	6.79	0.59	12	0.08	721.00	8353.00	9010	20230629	-45.67	4650	20231027	5.27	9010	-45.67	20230629	4650	5.27	20231027	9010	-45.67	20230629	4650	5.27	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
169	20231102	090428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	70	2	1.45	31673840	6482	10.44	4850	4930	4850	6270	3385	4830	4886.43	3.67	1170	4993	4911	4818	4736	4643	4952	4777	194	1440	500	3470	5	1	38825568	1902	6.80	0.59	12	0.02	721.00	8353.00	9010	20230629	-45.62	4650	20231027	5.38	9010	-45.62	20230629	4650	5.38	20231027	9010	-45.62	20230629	4650	5.38	20231027	4.61	N	046440	500	194 억	1423089	N	N	4	N	N
170	20231101	160424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	85	2	1.79	298662235	61828	92.23	4745	4900	4725	6160	3325	4745	4830.54	3.65	4861	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1875	6.70	0.58	12	0.16	721.00	8353.00	9010	20230629	-46.39	4650	20231027	3.87	9010	-46.39	20230629	4650	3.87	20231027	9010	-46.39	20230629	4650	3.87	20231027	4.61	N	046440	500	194 억	1418228	N	N	4	N	N
171	20231101	150422	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	85	2	1.79	269467180	55785	83.22	4745	4900	4725	6160	3325	4745	4830.46	3.65	3372	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1875	6.70	0.58	12	0.14	721.00	8353.00	9010	20230629	-46.39	4650	20231027	3.87	9010	-46.39	20230629	4650	3.87	20231027	9010	-46.39	20230629	4650	3.87	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
172	20231101	140419	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4820	75	2	1.58	255892580	52974	79.02	4745	4900	4725	6160	3325	4745	4830.53	3.65	3469	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1871	6.69	0.58	12	0.14	721.00	8353.00	9010	20230629	-46.50	4650	20231027	3.66	9010	-46.50	20230629	4650	3.66	20231027	9010	-46.50	20230629	4650	3.66	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
173	20231101	130423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	85	2	1.79	240682325	49818	74.32	4745	4900	4725	6160	3325	4745	4831.23	3.65	2623	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1875	6.70	0.58	12	0.13	721.00	8353.00	9010	20230629	-46.39	4650	20231027	3.87	9010	-46.39	20230629	4650	3.87	20231027	9010	-46.39	20230629	4650	3.87	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
174	20231101	120431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	85	2	1.79	209698920	43404	64.75	4745	4900	4725	6160	3325	4745	4831.33	3.65	3481	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1875	6.70	0.58	12	0.11	721.00	8353.00	9010	20230629	-46.39	4650	20231027	3.87	9010	-46.39	20230629	4650	3.87	20231027	9010	-46.39	20230629	4650	3.87	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
175	20231101	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4800	55	2	1.16	198541770	41088	61.29	4745	4900	4725	6160	3325	4745	4832.11	3.65	3407	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1864	6.66	0.57	12	0.11	721.00	8353.00	9010	20230629	-46.73	4650	20231027	3.23	9010	-46.73	20230629	4650	3.23	20231027	9010	-46.73	20230629	4650	3.23	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
176	20231101	100429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	125	2	2.63	153731255	31800	47.44	4745	4900	4725	6160	3325	4745	4834.32	3.65	3533	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1891	6.75	0.58	12	0.08	721.00	8353.00	9010	20230629	-45.95	4650	20231027	4.73	9010	-45.95	20230629	4650	4.73	20231027	9010	-45.95	20230629	4650	4.73	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N
177	20231101	090430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4725	-20	5	-0.42	4857780	1022	1.52	4745	4765	4725	6160	3325	4745	4753.21	3.65	369	4898	4821	4768	4691	4638	4795	4665	194	1415	500	3410	5	1	38825568	1835	6.55	0.57	12	0.00	721.00	8353.00	9010	20230629	-47.56	4650	20231027	1.61	9010	-47.56	20230629	4650	1.61	20231027	9010	-47.56	20230629	4650	1.61	20231027	4.61	N	046440	500	194 억	1418228	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History