KissMeData/053280/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	20230927	160529	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4800	-130	5	-2.64	600539630	123540	167.82	4880	5020	4745	6400	3455	4930	4861.65	0.60	-8623	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1200	84.21	0.65	12	0.49	57.00	7345.00	6450	20230110	-25.58	4345	20230728	10.47	6450	-25.58	20230110	4345	10.47	20230728	6450	-25.58	20230110	4345	10.47	20230728	1.80	N	053280	500	125 억	148999	N	N	7	N	N
3	20230927	150532	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	-110	5	-2.23	563042030	115729	157.21	4880	5020	4745	6400	3455	4930	4865.18	0.60	-8151	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1205	84.56	0.66	12	0.46	57.00	7345.00	6450	20230110	-25.27	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	6450	-25.27	20230110	4345	10.93	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
4	20230927	140532	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4800	-130	5	-2.64	525186235	107860	146.52	4880	5020	4745	6400	3455	4930	4869.15	0.60	-7467	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1200	84.21	0.65	12	0.43	57.00	7345.00	6450	20230110	-25.58	4345	20230728	10.47	6450	-25.58	20230110	4345	10.47	20230728	6450	-25.58	20230110	4345	10.47	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
5	20230927	130526	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	-150	5	-3.04	471059490	96573	131.19	4880	5020	4745	6400	3455	4930	4877.76	0.60	-5871	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1195	83.86	0.65	12	0.39	57.00	7345.00	6450	20230110	-25.89	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	6450	-25.89	20230110	4345	10.01	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
6	20230927	120526	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4795	-135	5	-2.74	395235640	80686	109.61	4880	5020	4745	6400	3455	4930	4898.44	0.60	-4010	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1199	84.12	0.65	12	0.32	57.00	7345.00	6450	20230110	-25.66	4345	20230728	10.36	6450	-25.66	20230110	4345	10.36	20230728	6450	-25.66	20230110	4345	10.36	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
7	20230927	110530	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	-40	5	-0.81	268294405	54328	73.80	4880	5020	4880	6400	3455	4930	4938.42	0.60	2117	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1223	85.79	0.67	12	0.22	57.00	7345.00	6450	20230110	-24.19	4345	20230728	12.54	6450	-24.19	20230110	4345	12.54	20230728	6450	-24.19	20230110	4345	12.54	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
8	20230927	100526	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	-20	5	-0.41	214385735	43323	58.85	4880	5020	4880	6400	3455	4930	4948.54	0.60	5018	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1228	86.14	0.67	12	0.17	57.00	7345.00	6450	20230110	-23.88	4345	20230728	13.00	6450	-23.88	20230110	4345	13.00	20230728	6450	-23.88	20230110	4345	13.00	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
9	20230927	090535	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4940	10	2	0.20	21905550	4474	6.08	4880	4940	4880	6400	3455	4930	4896.19	0.60	469	5043	4986	4918	4861	4793	5015	4890	125	1470	500	3540	5	1	25000000	1235	86.67	0.67	12	0.02	57.00	7345.00	6450	20230110	-23.41	4345	20230728	13.69	6450	-23.41	20230110	4345	13.69	20230728	6450	-23.41	20230110	4345	13.69	20230728	1.80	N	053280	500	125 억	148999	N	N	12	N	N
10	20230926	160527	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4930	45	2	0.92	360465330	73550	228.53	4900	4975	4850	6350	3420	4885	4901.15	0.66	-14715	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1233	86.49	0.67	12	0.29	57.00	7345.00	6450	20230110	-23.57	4345	20230728	13.46	6450	-23.57	20230110	4345	13.46	20230728	6450	-23.57	20230110	4345	13.46	20230728	1.86	N	053280	500	125 억	164151	N	N	12	N	N
11	20230926	150528	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	35	2	0.72	335472360	68480	212.78	4900	4975	4850	6350	3420	4885	4899.02	0.66	-14114	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1230	86.32	0.67	12	0.27	57.00	7345.00	6450	20230110	-23.72	4345	20230728	13.23	6450	-23.72	20230110	4345	13.23	20230728	6450	-23.72	20230110	4345	13.23	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
12	20230926	140522	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	20	2	0.41	289612825	59134	183.74	4900	4975	4850	6350	3420	4885	4897.76	0.66	-13571	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1226	86.05	0.67	12	0.24	57.00	7345.00	6450	20230110	-23.95	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	6450	-23.95	20230110	4345	12.89	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
13	20230926	130524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	-10	5	-0.20	257054710	52464	163.01	4900	4975	4850	6350	3420	4885	4899.89	0.66	-13294	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1219	85.53	0.66	12	0.21	57.00	7345.00	6450	20230110	-24.42	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
14	20230926	120526	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4870	-15	5	-0.31	224762195	45842	142.44	4900	4975	4850	6350	3420	4885	4903.33	0.66	-12606	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1218	85.44	0.66	12	0.18	57.00	7345.00	6450	20230110	-24.50	4345	20230728	12.08	6450	-24.50	20230110	4345	12.08	20230728	6450	-24.50	20230110	4345	12.08	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
15	20230926	110525	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	0	3	0.00	144321510	29346	91.18	4900	4975	4870	6350	3420	4885	4918.95	0.66	-9827	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1221	85.70	0.67	12	0.12	57.00	7345.00	6450	20230110	-24.26	4345	20230728	12.43	6450	-24.26	20230110	4345	12.43	20230728	6450	-24.26	20230110	4345	12.43	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
16	20230926	100523	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	10	2	0.20	108223455	21956	68.22	4900	4975	4875	6350	3420	4885	4930.95	0.66	-9377	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1224	85.88	0.67	12	0.09	57.00	7345.00	6450	20230110	-24.11	4345	20230728	12.66	6450	-24.11	20230110	4345	12.66	20230728	6450	-24.11	20230110	4345	12.66	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
17	20230926	090525	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	85	2	1.74	14974320	3045	9.46	4900	4975	4900	6350	3420	4885	4930.96	0.66	-197	5001	4942	4891	4832	4781	4917	4807	125	1465	500	3510	5	1	25000000	1243	87.19	0.68	12	0.01	57.00	7345.00	6450	20230110	-22.95	4345	20230728	14.38	6450	-22.95	20230110	4345	14.38	20230728	6450	-22.95	20230110	4345	14.38	20230728	1.86	N	053280	500	125 억	164151	N	N	21	N	N
18	20230925	160524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	25	2	0.51	155120065	31780	41.85	4920	4950	4840	6310	3405	4860	4881.06	0.68	-6102	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1221	85.70	0.67	12	0.13	57.00	7345.00	6450	20230110	-24.26	4345	20230728	12.43	6450	-24.26	20230110	4345	12.43	20230728	6450	-24.26	20230110	4345	12.43	20230728	1.82	N	053280	500	125 억	170150	N	N	21	N	N
19	20230925	150528	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	-10	5	-0.21	140195235	28713	37.81	4920	4950	4840	6310	3405	4860	4882.64	0.68	-5701	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1213	85.09	0.66	12	0.11	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
20	20230925	140519	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	-20	5	-0.41	123059910	25180	33.16	4920	4950	4840	6310	3405	4860	4887.21	0.68	-5042	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1210	84.91	0.66	12	0.10	57.00	7345.00	6450	20230110	-24.96	4345	20230728	11.39	6450	-24.96	20230110	4345	11.39	20230728	6450	-24.96	20230110	4345	11.39	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
21	20230925	130522	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	0	3	0.00	107863065	22048	29.04	4920	4950	4855	6310	3405	4860	4892.19	0.68	-5140	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1215	85.26	0.66	12	0.09	57.00	7345.00	6450	20230110	-24.65	4345	20230728	11.85	6450	-24.65	20230110	4345	11.85	20230728	6450	-24.65	20230110	4345	11.85	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
22	20230925	120526	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	45	2	0.93	78997400	16129	21.24	4920	4950	4855	6310	3405	4860	4897.85	0.68	-5012	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1226	86.05	0.67	12	0.06	57.00	7345.00	6450	20230110	-23.95	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	6450	-23.95	20230110	4345	12.89	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
23	20230925	110521	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	45	2	0.93	65559415	13390	17.63	4920	4950	4855	6310	3405	4860	4896.15	0.68	-3894	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1226	86.05	0.67	12	0.05	57.00	7345.00	6450	20230110	-23.95	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	6450	-23.95	20230110	4345	12.89	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
24	20230925	100523	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	75	2	1.54	46942390	9595	12.64	4920	4950	4855	6310	3405	4860	4892.38	0.68	-2471	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1234	86.58	0.67	12	0.04	57.00	7345.00	6450	20230110	-23.49	4345	20230728	13.58	6450	-23.49	20230110	4345	13.58	20230728	6450	-23.49	20230110	4345	13.58	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
25	20230925	090523	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	40	2	0.82	4335090	885	1.17	4920	4920	4890	6310	3405	4860	4898.41	0.68	-430	5063	4961	4888	4786	4713	5012	4837	125	1450	500	3490	5	1	25000000	1225	85.96	0.67	12	0.00	57.00	7345.00	6450	20230110	-24.03	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.82	N	053280	500	125 억	170150	N	N	31	N	N
26	20230922	160539	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	-40	5	-0.82	369431775	75811	84.80	4830	4990	4815	6370	3430	4900	4873.07	0.70	-5547	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1215	85.26	0.66	12	0.30	57.00	7345.00	6450	20230110	-24.65	4345	20230728	11.85	6450	-24.65	20230110	4345	11.85	20230728	6450	-24.65	20230110	4345	11.85	20230728	1.83	N	053280	500	125 억	174845	N	N	31	N	N
27	20230922	150536	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-45	5	-0.92	332288725	68152	76.24	4830	4990	4815	6370	3430	4900	4875.70	0.70	-4584	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1214	85.18	0.66	12	0.27	57.00	7345.00	6450	20230110	-24.73	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	6450	-24.73	20230110	4345	11.74	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
28	20230922	140537	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-45	5	-0.92	298282500	61137	68.39	4830	4990	4815	6370	3430	4900	4878.92	0.70	-3105	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1214	85.18	0.66	12	0.24	57.00	7345.00	6450	20230110	-24.73	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	6450	-24.73	20230110	4345	11.74	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
29	20230922	130506	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	-35	5	-0.71	204870265	41944	46.92	4830	4980	4815	6370	3430	4900	4884.38	0.70	2830	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1216	85.35	0.66	12	0.17	57.00	7345.00	6450	20230110	-24.57	4345	20230728	11.97	6450	-24.57	20230110	4345	11.97	20230728	6450	-24.57	20230110	4345	11.97	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
30	20230922	120502	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	-20	5	-0.41	173548805	35497	39.71	4830	4980	4815	6370	3430	4900	4889.11	0.70	6636	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1220	85.61	0.66	12	0.14	57.00	7345.00	6450	20230110	-24.34	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	6450	-24.34	20230110	4345	12.31	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
31	20230922	110500	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	-15	5	-0.31	143081195	29247	32.72	4830	4980	4815	6370	3430	4900	4892.17	0.70	5536	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1221	85.70	0.67	12	0.12	57.00	7345.00	6450	20230110	-24.26	4345	20230728	12.43	6450	-24.26	20230110	4345	12.43	20230728	6450	-24.26	20230110	4345	12.43	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
32	20230922	100502	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	-25	5	-0.51	109795565	22454	25.12	4830	4980	4815	6370	3430	4900	4889.80	0.70	2171	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1219	85.53	0.66	12	0.09	57.00	7345.00	6450	20230110	-24.42	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
33	20230922	090456	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	10	2	0.20	18774175	3877	4.34	4830	4940	4815	6370	3430	4900	4842.45	0.70	193	5130	5015	4955	4840	4780	4985	4810	125	1470	500	3520	5	1	25000000	1228	86.14	0.67	12	0.02	57.00	7345.00	6450	20230110	-23.88	4345	20230728	13.00	6450	-23.88	20230110	4345	13.00	20230728	6450	-23.88	20230110	4345	13.00	20230728	1.83	N	053280	500	125 억	174845	N	N	48	N	N
34	20230921	160504	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-95	5	-1.90	439456165	88786	90.49	4945	5070	4895	6490	3500	4995	4949.62	0.75	-13315	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1225	85.96	0.67	12	0.36	57.00	7345.00	6450	20230110	-24.03	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.85	N	053280	500	125 억	187522	N	N	48	N	N
35	20230921	150457	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-95	5	-1.90	406971930	82168	83.75	4945	5070	4895	6490	3500	4995	4952.92	0.75	-10006	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1225	85.96	0.67	12	0.33	57.00	7345.00	6450	20230110	-24.03	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
36	20230921	140502	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	-75	5	-1.50	390015355	78721	80.23	4945	5070	4895	6490	3500	4995	4954.40	0.75	-9588	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1230	86.32	0.67	12	0.31	57.00	7345.00	6450	20230110	-23.72	4345	20230728	13.23	6450	-23.72	20230110	4345	13.23	20230728	6450	-23.72	20230110	4345	13.23	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
37	20230921	130456	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-95	5	-1.90	347248880	70039	71.39	4945	5070	4900	6490	3500	4995	4957.94	0.75	-8427	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1225	85.96	0.67	12	0.28	57.00	7345.00	6450	20230110	-24.03	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
38	20230921	120452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4940	-55	5	-1.10	240917390	48425	49.36	4945	5070	4940	6490	3500	4995	4975.06	0.75	-7119	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1235	86.67	0.67	12	0.19	57.00	7345.00	6450	20230110	-23.41	4345	20230728	13.69	6450	-23.41	20230110	4345	13.69	20230728	6450	-23.41	20230110	4345	13.69	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
39	20230921	110504	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	-35	5	-0.70	199872240	40133	40.90	4945	5070	4940	6490	3500	4995	4980.25	0.75	-565	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1240	87.02	0.68	12	0.16	57.00	7345.00	6450	20230110	-23.10	4345	20230728	14.15	6450	-23.10	20230110	4345	14.15	20230728	6450	-23.10	20230110	4345	14.15	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
40	20230921	100456	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-5	5	-0.10	127004190	25435	25.92	4945	5070	4940	6490	3500	4995	4993.28	0.75	3166	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	5	1	25000000	1248	87.54	0.68	12	0.10	57.00	7345.00	6450	20230110	-22.64	4345	20230728	14.84	6450	-22.64	20230110	4345	14.84	20230728	6450	-22.64	20230110	4345	14.84	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
41	20230921	090502	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	45	2	0.90	28305960	5678	5.79	4945	5070	4940	6490	3500	4995	4985.20	0.75	-28	5138	5066	5028	4956	4918	5047	4937	125	1495	500	3590	10	1	25000000	1260	88.42	0.69	12	0.02	57.00	7345.00	6450	20230110	-21.86	4345	20230728	16.00	6450	-21.86	20230110	4345	16.00	20230728	6450	-21.86	20230110	4345	16.00	20230728	1.85	N	053280	500	125 억	187522	N	N	38	N	N
42	20230920	160501	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4995	-5	5	-0.10	475749510	94583	75.70	5000	5100	4990	6500	3500	5000	5030.04	0.71	8376	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	5	1	25000000	1249	87.63	0.68	12	0.38	57.00	7345.00	6450	20230110	-22.56	4345	20230728	14.96	6450	-22.56	20230110	4345	14.96	20230728	6450	-22.56	20230110	4345	14.96	20230728	1.88	N	053280	500	125 억	177181	N	N	38	N	N
43	20230920	150449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	429379470	85308	68.27	5000	5100	4990	6500	3500	5000	5033.38	0.71	6339	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1250	87.72	0.68	12	0.34	57.00	7345.00	6450	20230110	-22.48	4345	20230728	15.07	6450	-22.48	20230110	4345	15.07	20230728	6450	-22.48	20230110	4345	15.07	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
44	20230920	140454	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	30	2	0.60	358167035	71084	56.89	5000	5100	4990	6500	3500	5000	5038.77	0.71	6562	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1258	88.25	0.68	12	0.28	57.00	7345.00	6450	20230110	-22.02	4345	20230728	15.77	6450	-22.02	20230110	4345	15.77	20230728	6450	-22.02	20230110	4345	15.77	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
45	20230920	130452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	60	2	1.20	325757895	64645	51.74	5000	5100	4990	6500	3500	5000	5039.32	0.71	6909	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1265	88.77	0.69	12	0.26	57.00	7345.00	6450	20230110	-21.55	4345	20230728	16.46	6450	-21.55	20230110	4345	16.46	20230728	6450	-21.55	20230110	4345	16.46	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
46	20230920	120450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5080	80	2	1.60	275536205	54710	43.79	5000	5100	4990	6500	3500	5000	5036.46	0.71	5617	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1270	89.12	0.69	12	0.22	57.00	7345.00	6450	20230110	-21.24	4345	20230728	16.92	6450	-21.24	20230110	4345	16.92	20230728	6450	-21.24	20230110	4345	16.92	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
47	20230920	110455	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	50	2	1.00	212843185	42343	33.89	5000	5100	4990	6500	3500	5000	5026.79	0.71	6816	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1263	88.60	0.69	12	0.17	57.00	7345.00	6450	20230110	-21.71	4345	20230728	16.23	6450	-21.71	20230110	4345	16.23	20230728	6450	-21.71	20230110	4345	16.23	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
48	20230920	100447	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	10	2	0.20	135781435	27115	21.70	5000	5100	4990	6500	3500	5000	5007.68	0.71	5408	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1253	87.89	0.68	12	0.11	57.00	7345.00	6450	20230110	-22.33	4345	20230728	15.30	6450	-22.33	20230110	4345	15.30	20230728	6450	-22.33	20230110	4345	15.30	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
49	20230920	090452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	21473130	4277	3.42	5000	5100	5000	6500	3500	5000	5021.79	0.71	-330	5143	5071	5028	4956	4913	5050	4935	125	1500	500	3600	10	1	25000000	1250	87.72	0.68	12	0.02	57.00	7345.00	6450	20230110	-22.48	4345	20230728	15.07	6450	-22.48	20230110	4345	15.07	20230728	6450	-22.48	20230110	4345	15.07	20230728	1.88	N	053280	500	125 억	177181	N	N	66	N	N
50	20230919	160449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-90	5	-1.77	625417430	124291	6.50	5090	5100	4985	6610	3570	5090	5032.06	0.69	4690	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1250	87.72	0.68	12	0.50	57.00	7345.00	6450	20230110	-22.48	4345	20230728	15.07	6450	-22.48	20230110	4345	15.07	20230728	6450	-22.48	20230110	4345	15.07	20230728	1.90	N	053280	500	125 억	172884	N	N	66	N	N
51	20230919	150450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-80	5	-1.57	558454930	110931	5.80	5090	5100	4985	6610	3570	5090	5034.23	0.69	5259	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1253	87.89	0.68	12	0.44	57.00	7345.00	6450	20230110	-22.33	4345	20230728	15.30	6450	-22.33	20230110	4345	15.30	20230728	6450	-22.33	20230110	4345	15.30	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
52	20230919	140448	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-60	5	-1.18	520142120	103302	5.40	5090	5100	4985	6610	3570	5090	5035.13	0.69	5227	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1258	88.25	0.68	12	0.41	57.00	7345.00	6450	20230110	-22.02	4345	20230728	15.77	6450	-22.02	20230110	4345	15.77	20230728	6450	-22.02	20230110	4345	15.77	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
53	20230919	130442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-60	5	-1.18	480548780	95445	4.99	5090	5100	4985	6610	3570	5090	5034.79	0.69	6614	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1258	88.25	0.68	12	0.38	57.00	7345.00	6450	20230110	-22.02	4345	20230728	15.77	6450	-22.02	20230110	4345	15.77	20230728	6450	-22.02	20230110	4345	15.77	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
54	20230919	120455	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	-20	5	-0.39	461056180	91580	4.79	5090	5100	4985	6610	3570	5090	5034.43	0.69	6643	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1268	88.95	0.69	12	0.37	57.00	7345.00	6450	20230110	-21.40	4345	20230728	16.69	6450	-21.40	20230110	4345	16.69	20230728	6450	-21.40	20230110	4345	16.69	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
55	20230919	110453	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-30	5	-0.59	391735170	77886	4.07	5090	5100	4985	6610	3570	5090	5029.56	0.69	9921	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1265	88.77	0.69	12	0.31	57.00	7345.00	6450	20230110	-21.55	4345	20230728	16.46	6450	-21.55	20230110	4345	16.46	20230728	6450	-21.55	20230110	4345	16.46	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
56	20230919	100451	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	-70	5	-1.38	322620775	64128	3.35	5090	5100	4985	6610	3570	5090	5030.84	0.69	10155	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1255	88.07	0.68	12	0.26	57.00	7345.00	6450	20230110	-22.17	4345	20230728	15.54	6450	-22.17	20230110	4345	15.54	20230728	6450	-22.17	20230110	4345	15.54	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
57	20230919	090450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-30	5	-0.59	47511870	9438	0.49	5090	5090	4985	6610	3570	5090	5033.79	0.69	1033	5953	5521	5188	4756	4423	5737	4972	125	1520	500	3660	10	1	25000000	1265	88.77	0.69	12	0.04	57.00	7345.00	6450	20230110	-21.55	4345	20230728	16.46	6450	-21.55	20230110	4345	16.46	20230728	6450	-21.55	20230110	4345	16.46	20230728	1.90	N	053280	500	125 억	172884	N	N	52	N	N
58	20230918	160450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5090	200	2	4.09	10112134970	1907661	3473.65	4880	5620	4855	6350	3425	4890	5300.93	0.66	2404	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	10	1	25000000	1273	89.30	0.69	12	7.63	57.00	7345.00	6450	20230110	-21.09	4345	20230728	17.15	6450	-21.09	20230110	4345	17.15	20230728	6450	-21.09	20230110	4345	17.15	20230728	1.89	N	053280	500	125 억	166060	N	N	52	N	N
59	20230918	150448	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	180	2	3.68	9876696680	1861396	3389.41	4880	5620	4855	6350	3425	4890	5306.07	0.66	-8113	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	10	1	25000000	1268	88.95	0.69	12	7.45	57.00	7345.00	6450	20230110	-21.40	4345	20230728	16.69	6450	-21.40	20230110	4345	16.69	20230728	6450	-21.40	20230110	4345	16.69	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
60	20230918	140501	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	150	2	3.07	9300700990	1748159	3183.22	4880	5620	4855	6350	3425	4890	5320.28	0.66	-44224	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	10	1	25000000	1260	88.42	0.69	12	6.99	57.00	7345.00	6450	20230110	-21.86	4345	20230728	16.00	6450	-21.86	20230110	4345	16.00	20230728	6450	-21.86	20230110	4345	16.00	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
61	20230918	130450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	160	2	3.27	570563150	114587	208.65	4880	5100	4855	6350	3425	4890	4979.30	0.66	-18926	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	10	1	25000000	1263	88.60	0.69	12	0.46	57.00	7345.00	6450	20230110	-21.71	4345	20230728	16.23	6450	-21.71	20230110	4345	16.23	20230728	6450	-21.71	20230110	4345	16.23	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
62	20230918	120449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	90	2	1.84	439390360	88418	161.00	4880	5100	4855	6350	3425	4890	4969.47	0.66	-21380	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	5	1	25000000	1245	87.37	0.68	12	0.35	57.00	7345.00	6450	20230110	-22.79	4345	20230728	14.61	6450	-22.79	20230110	4345	14.61	20230728	6450	-22.79	20230110	4345	14.61	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
63	20230918	110450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	-10	5	-0.20	58615045	12037	21.92	4880	4880	4855	6350	3425	4890	4869.57	0.66	-1442	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	5	1	25000000	1220	85.61	0.66	12	0.05	57.00	7345.00	6450	20230110	-24.34	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	6450	-24.34	20230110	4345	12.31	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
64	20230918	100445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	-15	5	-0.31	38612975	7931	14.44	4880	4880	4855	6350	3425	4890	4868.61	0.66	-1058	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	5	1	25000000	1219	85.53	0.66	12	0.03	57.00	7345.00	6450	20230110	-24.42	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
65	20230918	090442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	-10	5	-0.20	4702660	966	1.76	4880	4880	4855	6350	3425	4890	4868.18	0.66	-147	4970	4930	4850	4810	4730	4950	4830	125	1460	500	3520	5	1	25000000	1220	85.61	0.66	12	0.00	57.00	7345.00	6450	20230110	-24.34	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	6450	-24.34	20230110	4345	12.31	20230728	1.89	N	053280	500	125 억	166060	N	N	45	N	N
66	20230915	160446	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	120	2	2.52	265276055	54712	192.11	4770	4890	4770	6200	3340	4770	4848.35	0.65	3370	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1223	85.79	0.67	12	0.22	57.00	7345.00	6450	20230110	-24.19	4345	20230728	12.54	6450	-24.19	20230110	4345	12.54	20230728	6450	-24.19	20230110	4345	12.54	20230728	1.89	N	053280	500	125 억	162690	N	N	45	N	N
67	20230915	150450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	105	2	2.20	222152600	45882	161.11	4770	4875	4770	6200	3340	4770	4841.82	0.65	3595	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1219	85.53	0.66	12	0.18	57.00	7345.00	6450	20230110	-24.42	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
68	20230915	140446	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	80	2	1.68	163917955	33894	119.01	4770	4865	4770	6200	3340	4770	4836.19	0.65	3973	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1213	85.09	0.66	12	0.14	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
69	20230915	130444	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	80	2	1.68	149554540	30928	108.60	4770	4865	4770	6200	3340	4770	4835.57	0.65	3405	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1213	85.09	0.66	12	0.12	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
70	20230915	120449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	80	2	1.68	140235795	29005	101.85	4770	4865	4770	6200	3340	4770	4834.88	0.65	3251	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1213	85.09	0.66	12	0.12	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
71	20230915	110452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	85	2	1.78	94433830	19556	68.67	4770	4860	4770	6200	3340	4770	4828.89	0.65	2344	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1214	85.18	0.66	12	0.08	57.00	7345.00	6450	20230110	-24.73	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	6450	-24.73	20230110	4345	11.74	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
72	20230915	100451	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	70	2	1.47	74754890	15494	54.40	4770	4850	4770	6200	3340	4770	4824.76	0.65	2668	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1210	84.91	0.66	12	0.06	57.00	7345.00	6450	20230110	-24.96	4345	20230728	11.39	6450	-24.96	20230110	4345	11.39	20230728	6450	-24.96	20230110	4345	11.39	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
73	20230915	090442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4810	40	2	0.84	592720	124	0.44	4770	4810	4770	6200	3340	4770	4780.00	0.65	19	4850	4810	4780	4740	4710	4830	4760	125	1430	500	3430	5	1	25000000	1203	84.39	0.65	12	0.00	57.00	7345.00	6450	20230110	-25.43	4345	20230728	10.70	6450	-25.43	20230110	4345	10.70	20230728	6450	-25.43	20230110	4345	10.70	20230728	1.89	N	053280	500	125 억	162690	N	N	17	N	N
74	20230914	160447	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	40	2	0.85	135719275	28440	74.31	4750	4820	4750	6140	3315	4730	4772.13	0.64	1771	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1193	83.68	0.65	12	0.11	57.00	7345.00	6450	20230110	-26.05	4345	20230728	9.78	6450	-26.05	20230110	4345	9.78	20230728	6450	-26.05	20230110	4345	9.78	20230728	1.87	N	053280	500	125 억	160919	N	N	17	N	N
75	20230914	150439	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	50	2	1.06	117232830	24572	64.20	4750	4820	4750	6140	3315	4730	4770.99	0.64	1491	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1195	83.86	0.65	12	0.10	57.00	7345.00	6450	20230110	-25.89	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	6450	-25.89	20230110	4345	10.01	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
76	20230914	140440	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	35	2	0.74	74511665	15615	40.80	4750	4820	4750	6140	3315	4730	4771.80	0.64	298	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1191	83.60	0.65	12	0.06	57.00	7345.00	6450	20230110	-26.12	4345	20230728	9.67	6450	-26.12	20230110	4345	9.67	20230728	6450	-26.12	20230110	4345	9.67	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
77	20230914	130435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	35	2	0.74	66115315	13850	36.19	4750	4820	4750	6140	3315	4730	4773.67	0.64	14	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1191	83.60	0.65	12	0.06	57.00	7345.00	6450	20230110	-26.12	4345	20230728	9.67	6450	-26.12	20230110	4345	9.67	20230728	6450	-26.12	20230110	4345	9.67	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
78	20230914	120445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	35	2	0.74	52572350	11005	28.75	4750	4820	4750	6140	3315	4730	4777.13	0.64	-963	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1191	83.60	0.65	12	0.04	57.00	7345.00	6450	20230110	-26.12	4345	20230728	9.67	6450	-26.12	20230110	4345	9.67	20230728	6450	-26.12	20230110	4345	9.67	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
79	20230914	110440	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	40	2	0.85	38312940	8008	20.92	4750	4820	4750	6140	3315	4730	4784.33	0.64	-344	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1193	83.68	0.65	12	0.03	57.00	7345.00	6450	20230110	-26.05	4345	20230728	9.78	6450	-26.05	20230110	4345	9.78	20230728	6450	-26.05	20230110	4345	9.78	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
80	20230914	100435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4790	60	2	1.27	28599045	5972	15.60	4750	4820	4750	6140	3315	4730	4788.86	0.64	296	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1198	84.04	0.65	12	0.02	57.00	7345.00	6450	20230110	-25.74	4345	20230728	10.24	6450	-25.74	20230110	4345	10.24	20230728	6450	-25.74	20230110	4345	10.24	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
81	20230914	090442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4800	70	2	1.48	5170750	1082	2.83	4750	4800	4750	6140	3315	4730	4778.88	0.64	249	4860	4795	4760	4695	4660	4777	4677	125	1410	500	3400	5	1	25000000	1200	84.21	0.65	12	0.00	57.00	7345.00	6450	20230110	-25.58	4345	20230728	10.47	6450	-25.58	20230110	4345	10.47	20230728	6450	-25.58	20230110	4345	10.47	20230728	1.87	N	053280	500	125 억	160919	N	N	25	N	N
82	20230913	160445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4730	-30	5	-0.63	178497185	37541	66.07	4760	4825	4725	6180	3335	4760	4754.73	0.65	-2428	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1183	82.98	0.64	12	0.15	57.00	7345.00	6450	20230110	-26.67	4345	20230728	8.86	6450	-26.67	20230110	4345	8.86	20230728	6450	-26.67	20230110	4345	8.86	20230728	1.84	N	053280	500	125 억	163347	N	N	25	N	N
83	20230913	150441	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-10	5	-0.21	152764650	32107	56.51	4760	4825	4725	6180	3335	4760	4757.99	0.65	-2361	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1188	83.33	0.65	12	0.13	57.00	7345.00	6450	20230110	-26.36	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	6450	-26.36	20230110	4345	9.32	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
84	20230913	140442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	5	2	0.11	141722925	29781	52.42	4760	4825	4725	6180	3335	4760	4758.84	0.65	-2101	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1191	83.60	0.65	12	0.12	57.00	7345.00	6450	20230110	-26.12	4345	20230728	9.67	6450	-26.12	20230110	4345	9.67	20230728	6450	-26.12	20230110	4345	9.67	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
85	20230913	130431	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-10	5	-0.21	124068230	26069	45.88	4760	4825	4725	6180	3335	4760	4759.22	0.65	-1753	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1188	83.33	0.65	12	0.10	57.00	7345.00	6450	20230110	-26.36	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	6450	-26.36	20230110	4345	9.32	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
86	20230913	120443	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	-20	5	-0.42	99400440	20855	36.71	4760	4825	4725	6180	3335	4760	4766.26	0.65	-2118	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1185	83.16	0.65	12	0.08	57.00	7345.00	6450	20230110	-26.51	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	6450	-26.51	20230110	4345	9.09	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
87	20230913	110441	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	0	3	0.00	81010850	16974	29.87	4760	4825	4730	6180	3335	4760	4772.64	0.65	-1282	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1190	83.51	0.65	12	0.07	57.00	7345.00	6450	20230110	-26.20	4345	20230728	9.55	6450	-26.20	20230110	4345	9.55	20230728	6450	-26.20	20230110	4345	9.55	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
88	20230913	100435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	20	2	0.42	44939340	9392	16.53	4760	4825	4745	6180	3335	4760	4784.85	0.65	14	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1195	83.86	0.65	12	0.04	57.00	7345.00	6450	20230110	-25.89	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	6450	-25.89	20230110	4345	10.01	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
89	20230913	090431	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	20	2	0.42	5112500	1074	1.89	4760	4780	4745	6180	3335	4760	4760.24	0.65	-123	4890	4825	4790	4725	4690	4807	4707	125	1420	500	3420	5	1	25000000	1195	83.86	0.65	12	0.00	57.00	7345.00	6450	20230110	-25.89	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	6450	-25.89	20230110	4345	10.01	20230728	1.84	N	053280	500	125 억	163347	N	N	20	N	N
90	20230912	160429	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	-60	5	-1.24	266302680	55576	131.41	4850	4855	4755	6260	3375	4820	4791.69	0.76	-26881	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1190	83.51	0.65	12	0.22	57.00	7345.00	6450	20230110	-26.20	4345	20230728	9.55	6450	-26.20	20230110	4345	9.55	20230728	6450	-26.20	20230110	4345	9.55	20230728	1.85	N	053280	500	125 억	190231	N	N	20	N	N
91	20230912	150438	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4775	-45	5	-0.93	252868240	52754	124.74	4850	4855	4755	6260	3375	4820	4793.35	0.76	-26880	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1194	83.77	0.65	12	0.21	57.00	7345.00	6450	20230110	-25.97	4345	20230728	9.90	6450	-25.97	20230110	4345	9.90	20230728	6450	-25.97	20230110	4345	9.90	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
92	20230912	140437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4775	-45	5	-0.93	233445260	48679	115.10	4850	4855	4760	6260	3375	4820	4795.61	0.76	-26161	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1194	83.77	0.65	12	0.19	57.00	7345.00	6450	20230110	-25.97	4345	20230728	9.90	6450	-25.97	20230110	4345	9.90	20230728	6450	-25.97	20230110	4345	9.90	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
93	20230912	130433	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4785	-35	5	-0.73	166918520	34741	82.15	4850	4855	4780	6260	3375	4820	4804.66	0.76	-14567	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1196	83.95	0.65	12	0.14	57.00	7345.00	6450	20230110	-25.81	4345	20230728	10.13	6450	-25.81	20230110	4345	10.13	20230728	6450	-25.81	20230110	4345	10.13	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
94	20230912	120429	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	-15	5	-0.31	124266385	25835	61.09	4850	4855	4790	6260	3375	4820	4810.00	0.76	-8708	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1201	84.30	0.65	12	0.10	57.00	7345.00	6450	20230110	-25.50	4345	20230728	10.59	6450	-25.50	20230110	4345	10.59	20230728	6450	-25.50	20230110	4345	10.59	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
95	20230912	110433	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4790	-30	5	-0.62	115218570	23948	56.63	4850	4855	4790	6260	3375	4820	4811.20	0.76	-8108	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1198	84.04	0.65	12	0.10	57.00	7345.00	6450	20230110	-25.74	4345	20230728	10.24	6450	-25.74	20230110	4345	10.24	20230728	6450	-25.74	20230110	4345	10.24	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
96	20230912	100431	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	0	3	0.00	51767470	10736	25.39	4850	4855	4805	6260	3375	4820	4821.86	0.76	-1184	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1205	84.56	0.66	12	0.04	57.00	7345.00	6450	20230110	-25.27	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	6450	-25.27	20230110	4345	10.93	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
97	20230912	090438	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	0	3	0.00	15276325	3161	7.47	4850	4855	4815	6260	3375	4820	4832.75	0.76	142	4933	4876	4848	4791	4763	4862	4777	125	1440	500	3470	5	1	25000000	1205	84.56	0.66	12	0.01	57.00	7345.00	6450	20230110	-25.27	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	6450	-25.27	20230110	4345	10.93	20230728	1.85	N	053280	500	125 억	190231	N	N	30	N	N
98	20230911	160429	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	-45	5	-0.92	202379830	41761	87.64	4840	4905	4820	6320	3410	4865	4846.11	0.79	-6489	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1205	84.56	0.66	12	0.17	57.00	7345.00	6450	20230110	-25.27	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	6450	-25.27	20230110	4345	10.93	20230728	1.84	N	053280	500	125 억	196415	N	N	30	N	N
99	20230911	150436	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4825	-40	5	-0.82	182995525	37744	79.21	4840	4905	4825	6320	3410	4865	4848.29	0.79	-6013	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1206	84.65	0.66	12	0.15	57.00	7345.00	6450	20230110	-25.19	4345	20230728	11.05	6450	-25.19	20230110	4345	11.05	20230728	6450	-25.19	20230110	4345	11.05	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
100	20230911	140442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	-25	5	-0.51	137195305	28264	59.31	4840	4905	4835	6320	3410	4865	4854.02	0.79	-3872	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1210	84.91	0.66	12	0.11	57.00	7345.00	6450	20230110	-24.96	4345	20230728	11.39	6450	-24.96	20230110	4345	11.39	20230728	6450	-24.96	20230110	4345	11.39	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
101	20230911	130424	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	-25	5	-0.51	116067365	23901	50.16	4840	4905	4835	6320	3410	4865	4856.13	0.79	-2391	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1210	84.91	0.66	12	0.10	57.00	7345.00	6450	20230110	-24.96	4345	20230728	11.39	6450	-24.96	20230110	4345	11.39	20230728	6450	-24.96	20230110	4345	11.39	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
102	20230911	120432	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	-20	5	-0.41	103526875	21312	44.73	4840	4905	4835	6320	3410	4865	4857.64	0.79	-242	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1211	85.00	0.66	12	0.09	57.00	7345.00	6450	20230110	-24.88	4345	20230728	11.51	6450	-24.88	20230110	4345	11.51	20230728	6450	-24.88	20230110	4345	11.51	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
103	20230911	110422	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-10	5	-0.21	90714075	18670	39.18	4840	4905	4835	6320	3410	4865	4858.78	0.79	445	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1214	85.18	0.66	12	0.07	57.00	7345.00	6450	20230110	-24.73	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	6450	-24.73	20230110	4345	11.74	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
104	20230911	100425	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	-15	5	-0.31	75810505	15594	32.73	4840	4905	4835	6320	3410	4865	4861.49	0.79	1469	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1213	85.09	0.66	12	0.06	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
105	20230911	090424	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	-15	5	-0.31	8041120	1659	3.48	4840	4855	4840	6320	3410	4865	4845.69	0.79	138	4948	4906	4868	4826	4788	4927	4847	125	1455	500	3500	5	1	25000000	1213	85.09	0.66	12	0.01	57.00	7345.00	6450	20230110	-24.81	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	6450	-24.81	20230110	4345	11.62	20230728	1.84	N	053280	500	125 억	196415	N	N	25	N	N
106	20230908	160431	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4865	-40	5	-0.82	229730085	47128	38.11	4830	4910	4830	6370	3435	4905	4874.62	0.80	-4432	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1216	85.35	0.66	12	0.19	57.00	7345.00	6450	20230110	-24.57	4345	20230728	11.97	6450	-24.57	20230110	4345	11.97	20230728	6450	-24.57	20230110	4345	11.97	20230728	1.88	N	053280	500	125 억	200847	N	N	25	N	N
107	20230908	150432	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4880	-25	5	-0.51	204249820	41898	33.88	4830	4910	4830	6370	3435	4905	4874.93	0.80	-4888	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1220	85.61	0.66	12	0.17	57.00	7345.00	6450	20230110	-24.34	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	6450	-24.34	20230110	4345	12.31	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
108	20230908	140432	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4895	-10	5	-0.20	181027865	37138	30.03	4830	4910	4830	6370	3435	4905	4874.46	0.80	-4523	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1224	85.88	0.67	12	0.15	57.00	7345.00	6450	20230110	-24.11	4345	20230728	12.66	6450	-24.11	20230110	4345	12.66	20230728	6450	-24.11	20230110	4345	12.66	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
109	20230908	130433	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4875	-30	5	-0.61	158919460	32606	26.37	4830	4910	4830	6370	3435	4905	4873.93	0.80	-3176	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1219	85.53	0.66	12	0.13	57.00	7345.00	6450	20230110	-24.42	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
110	20230908	120439	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4905	0	3	0.00	133708250	27451	22.20	4830	4910	4830	6370	3435	4905	4870.80	0.80	-1160	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1226	86.05	0.67	12	0.11	57.00	7345.00	6450	20230110	-23.95	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	6450	-23.95	20230110	4345	12.89	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
111	20230908	110434	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4890	-15	5	-0.31	96876725	19933	16.12	4830	4895	4830	6370	3435	4905	4860.12	0.80	-3080	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1223	85.79	0.67	12	0.08	57.00	7345.00	6450	20230110	-24.19	4345	20230728	12.54	6450	-24.19	20230110	4345	12.54	20230728	6450	-24.19	20230110	4345	12.54	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
112	20230908	100430	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4865	-40	5	-0.82	64768655	13343	10.79	4830	4875	4830	6370	3435	4905	4854.13	0.80	-1654	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1216	85.35	0.66	12	0.05	57.00	7345.00	6450	20230110	-24.57	4345	20230728	11.97	6450	-24.57	20230110	4345	11.97	20230728	6450	-24.57	20230110	4345	11.97	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
113	20230908	090437	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4860	-45	5	-0.92	13408175	2767	2.24	4830	4870	4830	6370	3435	4905	4845.72	0.80	127	5081	4992	4896	4807	4711	4945	4760	125	1465	500	3530	5	1	25000000	1215	85.26	0.66	12	0.01	57.00	7345.00	6450	20230110	-24.65	4345	20230728	11.85	6450	-24.65	20230110	4345	11.85	20230728	6450	-24.65	20230110	4345	11.85	20230728	1.88	N	053280	500	125 억	200847	N	N	37	N	N
114	20230907	160428	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4905	-45	5	-0.91	596065690	122077	47.59	4980	4985	4800	6430	3465	4950	4882.70	0.73	18501	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1226	86.05	0.67	12	0.49	57.00	7345.00	7180	20220906	-31.69	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	6450	-23.95	20230110	4345	12.89	20230728	1.72	N	053280	500	125 억	181786	N	N	37	N	N
115	20230907	150430	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4900	-50	5	-1.01	560833665	114873	44.78	4980	4985	4800	6430	3465	4950	4882.21	0.73	19080	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1225	85.96	0.67	12	0.46	57.00	7345.00	7180	20220906	-31.75	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
116	20230907	140427	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4875	-75	5	-1.52	523987420	107303	41.83	4980	4985	4800	6430	3465	4950	4883.25	0.73	18208	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1219	85.53	0.66	12	0.43	57.00	7345.00	7180	20220906	-32.10	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	6450	-24.42	20230110	4345	12.20	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
117	20230907	130428	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4880	-70	5	-1.41	441550340	90411	35.24	4980	4985	4800	6430	3465	4950	4883.81	0.73	13768	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1220	85.61	0.66	12	0.36	57.00	7345.00	7180	20220906	-32.03	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	6450	-24.34	20230110	4345	12.31	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
118	20230907	120435	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4885	-65	5	-1.31	409039495	83756	32.65	4980	4985	4800	6430	3465	4950	4883.70	0.73	12230	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1221	85.70	0.67	12	0.34	57.00	7345.00	7180	20220906	-31.96	4345	20230728	12.43	6450	-24.26	20230110	4345	12.43	20230728	6450	-24.26	20230110	4345	12.43	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
119	20230907	110434	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4870	-80	5	-1.62	336464145	68910	26.86	4980	4985	4800	6430	3465	4950	4882.66	0.73	8289	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1218	85.44	0.66	12	0.28	57.00	7345.00	7180	20220906	-32.17	4345	20230728	12.08	6450	-24.50	20230110	4345	12.08	20230728	6450	-24.50	20230110	4345	12.08	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
120	20230907	100429	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4900	-50	5	-1.01	241445305	49314	19.22	4980	4985	4800	6430	3465	4950	4896.08	0.73	6232	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1225	85.96	0.67	12	0.20	57.00	7345.00	7180	20220906	-31.75	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	6450	-24.03	20230110	4345	12.77	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
121	20230907	090434	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4915	-35	5	-0.71	91295835	18585	7.24	4980	4985	4800	6430	3465	4950	4912.34	0.73	-3899	5166	5057	4981	4872	4796	5020	4835	125	1480	500	3560	5	1	25000000	1229	86.23	0.67	12	0.07	57.00	7345.00	7180	20220906	-31.55	4345	20230728	13.12	6450	-23.80	20230110	4345	13.12	20230728	6450	-23.80	20230110	4345	13.12	20230728	1.72	N	053280	500	125 억	181786	N	N	81	N	N
122	20230906	160428	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4950	-80	5	-1.59	1269788505	255187	6.25	5020	5090	4905	6530	3530	5030	4975.75	0.63	24747	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1238	86.84	0.67	12	1.02	57.00	7345.00	7180	20220906	-31.06	4345	20230728	13.92	6450	-23.26	20230110	4345	13.92	20230728	7180	-31.06	20220906	4345	13.92	20230728	1.73	N	053280	500	125 억	156862	N	N	81	N	N
123	20230906	150427	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4935	-95	5	-1.89	1213046850	243699	5.97	5020	5090	4905	6530	3530	5030	4977.45	0.63	25178	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1234	86.58	0.67	12	0.97	57.00	7345.00	7180	20220906	-31.27	4345	20230728	13.58	6450	-23.49	20230110	4345	13.58	20230728	7180	-31.27	20220906	4345	13.58	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
124	20230906	140431	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4945	-85	5	-1.69	1151889615	231307	5.66	5020	5090	4905	6530	3530	5030	4979.72	0.63	26322	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1236	86.75	0.67	12	0.93	57.00	7345.00	7180	20220906	-31.13	4345	20230728	13.81	6450	-23.33	20230110	4345	13.81	20230728	7180	-31.13	20220906	4345	13.81	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
125	20230906	130427	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4940	-90	5	-1.79	1110771865	222985	5.46	5020	5090	4905	6530	3530	5030	4981.18	0.63	25531	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1235	86.67	0.67	12	0.89	57.00	7345.00	7180	20220906	-31.20	4345	20230728	13.69	6450	-23.41	20230110	4345	13.69	20230728	7180	-31.20	20220906	4345	13.69	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
126	20230906	120433	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4955	-75	5	-1.49	1054480590	211579	5.18	5020	5090	4905	6530	3530	5030	4983.67	0.63	23840	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1239	86.93	0.67	12	0.85	57.00	7345.00	7180	20220906	-30.99	4345	20230728	14.04	6450	-23.18	20230110	4345	14.04	20230728	7180	-30.99	20220906	4345	14.04	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
127	20230906	110432	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4935	-95	5	-1.89	1000983565	200732	4.92	5020	5090	4905	6530	3530	5030	4986.47	0.63	23625	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	5	1	25000000	1234	86.58	0.67	12	0.80	57.00	7345.00	7180	20220906	-31.27	4345	20230728	13.58	6450	-23.49	20230110	4345	13.58	20230728	7180	-31.27	20220906	4345	13.58	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
128	20230906	100420	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	5000	-30	5	-0.60	668919280	133681	3.27	5020	5090	4955	6530	3530	5030	5003.67	0.63	25232	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	10	1	25000000	1250	87.72	0.68	12	0.53	57.00	7345.00	7180	20220906	-30.36	4345	20230728	15.07	6450	-22.48	20230110	4345	15.07	20230728	7180	-30.36	20220906	4345	15.07	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
129	20230906	090423	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	5060	30	2	0.60	227407700	45398	1.11	5020	5090	4955	6530	3530	5030	5008.78	0.63	443	6263	5646	5123	4506	3983	5955	4815	125	1500	500	3620	10	1	25000000	1265	88.77	0.69	12	0.18	57.00	7345.00	7180	20220906	-29.53	4345	20230728	16.46	6450	-21.55	20230110	4345	16.46	20230728	7180	-29.53	20220906	4345	16.46	20230728	1.73	N	053280	500	125 억	156862	N	N	18	N	N
130	20230905	160422	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	5030	405	2	8.76	21511606305	4065452	26608.10	4600	5740	4600	6010	3240	4625	5291.42	0.64	-2783	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	10	1	25000000	1258	88.25	0.68	12	16.26	57.00	7345.00	7180	20220906	-29.94	4345	20230728	15.77	6450	-22.02	20230110	4345	15.77	20230728	7180	-29.94	20220906	4345	15.77	20230728	1.73	N	053280	500	125 억	159028	N	N	18	N	N
131	20230905	150435	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4945	320	2	6.92	21038895380	3970143	25984.31	4600	5740	4600	6010	3240	4625	5299.28	0.64	-16631	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1236	86.75	0.67	12	15.88	57.00	7345.00	7180	20220906	-31.13	4345	20230728	13.81	6450	-23.33	20230110	4345	13.81	20230728	7180	-31.13	20220906	4345	13.81	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
132	20230905	140431	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4845	220	2	4.76	18804335435	3519828	23037.03	4600	5740	4600	6010	3240	4625	5342.40	0.64	-60707	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1211	85.00	0.66	12	14.08	57.00	7345.00	7180	20220906	-32.52	4345	20230728	11.51	6450	-24.88	20230110	4345	11.51	20230728	7180	-32.52	20220906	4345	11.51	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
133	20230905	130413	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4900	275	2	5.95	359898080	75015	490.97	4600	4945	4600	6010	3240	4625	4797.68	0.64	1369	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1225	85.96	0.67	12	0.30	57.00	7345.00	7180	20220906	-31.75	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	7180	-31.75	20220906	4345	12.77	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
134	20230905	120422	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4720	95	2	2.05	76140220	16297	106.66	4600	4730	4600	6010	3240	4625	4672.04	0.64	-1566	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1180	82.81	0.64	12	0.07	57.00	7345.00	7180	20220906	-34.26	4345	20230728	8.63	6450	-26.82	20230110	4345	8.63	20230728	7180	-34.26	20220906	4345	8.63	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
135	20230905	110426	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4635	10	2	0.22	27021510	5813	38.05	4600	4680	4600	6010	3240	4625	4648.46	0.64	96	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1159	81.32	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
136	20230905	100421	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4645	20	2	0.43	20656750	4442	29.07	4600	4680	4600	6010	3240	4625	4650.33	0.64	96	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1161	81.49	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
137	20230905	090416	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4600	-25	5	-0.54	1826200	397	2.60	4600	4600	4600	6010	3240	4625	4600.00	0.64	-51	4708	4666	4638	4596	4568	4652	4582	125	1385	500	3330	5	1	25000000	1150	80.70	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.93	4345	20230728	5.87	6450	-28.68	20230110	4345	5.87	20230728	7180	-35.93	20220906	4345	5.87	20230728	1.73	N	053280	500	125 억	159028	N	N	24	N	N
138	20230904	160418	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4625	-55	5	-1.18	70467890	15224	56.00	4680	4680	4610	6080	3280	4680	4628.75	0.64	-1797	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1156	81.14	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.74	N	053280	500	125 억	160825	N	N	24	N	N
139	20230904	150412	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-50	5	-1.07	64038510	13833	50.88	4680	4680	4610	6080	3280	4680	4629.40	0.64	-1797	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1158	81.23	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
140	20230904	140408	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4635	-45	5	-0.96	39464280	8512	31.31	4680	4680	4615	6080	3280	4680	4636.31	0.64	-1796	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1159	81.32	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
141	20230904	130417	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-50	5	-1.07	36339380	7837	28.83	4680	4680	4615	6080	3280	4680	4636.90	0.64	-1716	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1158	81.23	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
142	20230904	120410	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-50	5	-1.07	35075870	7564	27.82	4680	4680	4615	6080	3280	4680	4637.21	0.64	-1716	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1158	81.23	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
143	20230904	110404	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-50	5	-1.07	30906760	6662	24.51	4680	4680	4615	6080	3280	4680	4639.26	0.64	-1716	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1158	81.23	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
144	20230904	100406	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-50	5	-1.07	23735005	5112	18.80	4680	4680	4615	6080	3280	4680	4643.00	0.64	-584	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1158	81.23	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
145	20230904	090414	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4670	-10	5	-0.21	477260	102	0.38	4680	4680	4670	6080	3280	4680	4679.02	0.64	-39	4863	4771	4658	4566	4453	4715	4510	125	1400	500	3360	5	1	25000000	1168	81.93	0.64	12	0.00	57.00	7345.00	7180	20220906	-34.96	4345	20230728	7.48	6450	-27.60	20230110	4345	7.48	20230728	7180	-34.96	20220906	4345	7.48	20230728	1.74	N	053280	500	125 억	160825	N	N	3	N	N
146	20230901	160406	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4680	-70	5	-1.47	127462745	27185	147.33	4750	4750	4545	6170	3325	4750	4688.72	0.66	-4050	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1170	82.11	0.64	12	0.11	57.00	7345.00	7180	20220906	-34.82	4345	20230728	7.71	6450	-27.44	20230110	4345	7.71	20230728	7180	-34.82	20220906	4345	7.71	20230728	1.72	N	053280	500	125 억	164884	N	N	3	N	N
147	20230901	150414	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4655	-95	5	-2.00	113886965	24274	131.55	4750	4750	4545	6170	3325	4750	4691.73	0.66	-4041	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1164	81.67	0.63	12	0.10	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
148	20230901	140411	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4670	-80	5	-1.68	101909765	21708	117.65	4750	4750	4545	6170	3325	4750	4694.57	0.66	-3744	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1168	81.93	0.64	12	0.09	57.00	7345.00	7180	20220906	-34.96	4345	20230728	7.48	6450	-27.60	20230110	4345	7.48	20230728	7180	-34.96	20220906	4345	7.48	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
149	20230901	130404	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4670	-80	5	-1.68	93893945	19988	108.32	4750	4750	4545	6170	3325	4750	4697.52	0.66	-3283	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1168	81.93	0.64	12	0.08	57.00	7345.00	7180	20220906	-34.96	4345	20230728	7.48	6450	-27.60	20230110	4345	7.48	20230728	7180	-34.96	20220906	4345	7.48	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
150	20230901	120406	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4665	-85	5	-1.79	89822235	19115	103.59	4750	4750	4545	6170	3325	4750	4699.04	0.66	-3283	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1166	81.84	0.64	12	0.08	57.00	7345.00	7180	20220906	-35.03	4345	20230728	7.36	6450	-27.67	20230110	4345	7.36	20230728	7180	-35.03	20220906	4345	7.36	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
151	20230901	110407	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4690	-60	5	-1.26	51463610	10874	58.93	4750	4750	4690	6170	3325	4750	4732.72	0.66	-4749	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1173	82.28	0.64	12	0.04	57.00	7345.00	7180	20220906	-34.68	4345	20230728	7.94	6450	-27.29	20230110	4345	7.94	20230728	7180	-34.68	20220906	4345	7.94	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
152	20230901	100405	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4735	-15	5	-0.32	36697030	7735	41.92	4750	4750	4720	6170	3325	4750	4744.28	0.66	-5210	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1184	83.07	0.64	12	0.03	57.00	7345.00	7180	20220906	-34.05	4345	20230728	8.98	6450	-26.59	20230110	4345	8.98	20230728	7180	-34.05	20220906	4345	8.98	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N
153	20230901	090401	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4750	0	3	0.00	21626750	4553	24.67	4750	4750	4750	6170	3325	4750	4750.00	0.66	-4516	4806	4777	4731	4702	4656	4792	4717	125	1420	500	3420	5	1	25000000	1188	83.33	0.65	12	0.02	57.00	7345.00	7180	20220906	-33.84	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	7180	-33.84	20220906	4345	9.32	20230728	1.72	N	053280	500	125 억	164884	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History