KissMeData/337930/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	161133	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4635	25	2	0.54	518658165	112809	235.88	4510	4750	4510	5990	3230	4610	4597.64	1.71	2729	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1357	13.59	1.73	12	0.39	341.00	2675.00	7400	20230116	-37.36	4405	20221024	5.22	7400	-37.36	20230116	4500	3.00	20230727	7400	-37.36	20230116	4405	5.22	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
3	20230927	151144	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4655	45	2	0.98	478373520	104122	217.72	4510	4750	4510	5990	3230	4610	4594.36	1.71	3395	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1362	13.65	1.74	12	0.36	341.00	2675.00	7400	20230116	-37.09	4405	20221024	5.68	7400	-37.09	20230116	4500	3.44	20230727	7400	-37.09	20230116	4405	5.68	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
4	20230927	141145	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4690	80	2	1.74	385993770	84303	176.28	4510	4750	4510	5990	3230	4610	4578.65	1.71	2157	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1373	13.75	1.75	12	0.29	341.00	2675.00	7400	20230116	-36.62	4405	20221024	6.47	7400	-36.62	20230116	4500	4.22	20230727	7400	-36.62	20230116	4405	6.47	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
5	20230927	131129	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4580	-30	5	-0.65	323106975	70704	147.84	4510	4750	4510	5990	3230	4610	4569.85	1.71	3587	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1340	13.43	1.71	12	0.24	341.00	2675.00	7400	20230116	-38.11	4405	20221024	3.97	7400	-38.11	20230116	4500	1.78	20230727	7400	-38.11	20230116	4405	3.97	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
6	20230927	121127	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4585	-25	5	-0.54	244440555	53557	111.99	4510	4750	4510	5990	3230	4610	4564.12	1.71	5763	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1342	13.45	1.71	12	0.18	341.00	2675.00	7400	20230116	-38.04	4405	20221024	4.09	7400	-38.04	20230116	4500	1.89	20230727	7400	-38.04	20230116	4405	4.09	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
7	20230927	111138	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4590	-20	5	-0.43	185741865	40679	85.06	4510	4750	4510	5990	3230	4610	4566.04	1.71	5459	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1343	13.46	1.72	12	0.14	341.00	2675.00	7400	20230116	-37.97	4405	20221024	4.20	7400	-37.97	20230116	4500	2.00	20230727	7400	-37.97	20230116	4405	4.20	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
8	20230927	101131	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4580	-30	5	-0.65	128191000	28102	58.76	4510	4750	4510	5990	3230	4610	4561.63	1.71	3316	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1340	13.43	1.71	12	0.10	341.00	2675.00	7400	20230116	-38.11	4405	20221024	3.97	7400	-38.11	20230116	4500	1.78	20230727	7400	-38.11	20230116	4405	3.97	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
9	20230927	091151	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4560	-50	5	-1.08	62875090	13797	28.85	4510	4750	4510	5990	3230	4610	4557.16	1.71	1701	4770	4690	4650	4570	4530	4670	4550	148	1380	500	3220	5	1	29266589	1335	13.37	1.70	12	0.05	341.00	2675.00	7400	20230116	-38.38	4405	20221024	3.52	7400	-38.38	20230116	4500	1.33	20230727	7400	-38.38	20230116	4405	3.52	20221024	2.44	N	337930	500	147 억	499734	N	N	0	N	N
10	20230926	161129	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4610	-80	5	-1.71	219895260	47365	48.91	4630	4730	4610	6090	3285	4690	4642.60	1.76	-15365	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1349	13.52	1.72	12	0.16	341.00	2675.00	7400	20230116	-37.70	4405	20221024	4.65	7400	-37.70	20230116	4500	2.44	20230727	7400	-37.70	20230116	4405	4.65	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
11	20230926	151128	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4620	-70	5	-1.49	208075415	44802	46.27	4630	4730	4610	6090	3285	4690	4644.32	1.76	-14999	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1352	13.55	1.73	12	0.15	341.00	2675.00	7400	20230116	-37.57	4405	20221024	4.88	7400	-37.57	20230116	4500	2.67	20230727	7400	-37.57	20230116	4405	4.88	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
12	20230926	141120	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4610	-80	5	-1.71	191507365	41214	42.56	4630	4730	4610	6090	3285	4690	4646.65	1.76	-13898	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1349	13.52	1.72	12	0.14	341.00	2675.00	7400	20230116	-37.70	4405	20221024	4.65	7400	-37.70	20230116	4500	2.44	20230727	7400	-37.70	20230116	4405	4.65	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
13	20230926	131124	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4635	-55	5	-1.17	157774255	33918	35.03	4630	4730	4630	6090	3285	4690	4651.63	1.76	-10404	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1357	13.59	1.73	12	0.12	341.00	2675.00	7400	20230116	-37.36	4405	20221024	5.22	7400	-37.36	20230116	4500	3.00	20230727	7400	-37.36	20230116	4405	5.22	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
14	20230926	121131	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4660	-30	5	-0.64	84918985	18197	18.79	4630	4730	4630	6090	3285	4690	4666.63	1.76	-5276	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1364	13.67	1.74	12	0.06	341.00	2675.00	7400	20230116	-37.03	4405	20221024	5.79	7400	-37.03	20230116	4500	3.56	20230727	7400	-37.03	20230116	4405	5.79	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
15	20230926	111124	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4720	30	2	0.64	61445200	13164	13.59	4630	4730	4630	6090	3285	4690	4667.65	1.76	-2078	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1381	13.84	1.76	12	0.04	341.00	2675.00	7400	20230116	-36.22	4405	20221024	7.15	7400	-36.22	20230116	4500	4.89	20230727	7400	-36.22	20230116	4405	7.15	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
16	20230926	101126	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4680	-10	5	-0.21	42337970	9068	9.36	4630	4730	4630	6090	3285	4690	4668.92	1.76	-1805	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1370	13.72	1.75	12	0.03	341.00	2675.00	7400	20230116	-36.76	4405	20221024	6.24	7400	-36.76	20230116	4500	4.00	20230727	7400	-36.76	20230116	4405	6.24	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
17	20230926	091127	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4695	5	2	0.11	11085860	2364	2.44	4630	4730	4630	6090	3285	4690	4689.45	1.76	-870	4906	4797	4701	4592	4496	4750	4545	148	1400	500	3280	5	1	29266589	1374	13.77	1.76	12	0.01	341.00	2675.00	7400	20230116	-36.55	4405	20221024	6.58	7400	-36.55	20230116	4500	4.33	20230727	7400	-36.55	20230116	4405	6.58	20221024	2.46	N	337930	500	147 억	515326	N	N	0	N	N
18	20230925	161130	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4690	-100	5	-2.09	456069905	96419	104.85	4790	4810	4605	6220	3355	4790	4730.14	1.81	-13810	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1373	13.75	1.75	12	0.33	341.00	2675.00	7400	20230116	-36.62	4405	20221024	6.47	7400	-36.62	20230116	4500	4.22	20230727	7400	-36.62	20230116	4405	6.47	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
19	20230925	151132	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4715	-75	5	-1.57	434374530	91798	99.83	4790	4810	4605	6220	3355	4790	4731.85	1.81	-13002	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1380	13.83	1.76	12	0.31	341.00	2675.00	7400	20230116	-36.28	4405	20221024	7.04	7400	-36.28	20230116	4500	4.78	20230727	7400	-36.28	20230116	4405	7.04	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
20	20230925	141112	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4700	-90	5	-1.88	340769430	71812	78.09	4790	4810	4685	6220	3355	4790	4745.30	1.81	-8238	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1376	13.78	1.76	12	0.25	341.00	2675.00	7400	20230116	-36.49	4405	20221024	6.70	7400	-36.49	20230116	4500	4.44	20230727	7400	-36.49	20230116	4405	6.70	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
21	20230925	131118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-40	5	-0.84	277567025	58384	63.49	4790	4810	4700	6220	3355	4790	4754.16	1.81	-7379	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1390	13.93	1.78	12	0.20	341.00	2675.00	7400	20230116	-35.81	4405	20221024	7.83	7400	-35.81	20230116	4500	5.56	20230727	7400	-35.81	20230116	4405	7.83	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
22	20230925	121124	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	-25	5	-0.52	197897075	41528	45.16	4790	4810	4735	6220	3355	4790	4765.39	1.81	-8096	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1395	13.97	1.78	12	0.14	341.00	2675.00	7400	20230116	-35.61	4405	20221024	8.17	7400	-35.61	20230116	4500	5.89	20230727	7400	-35.61	20230116	4405	8.17	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
23	20230925	111119	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-40	5	-0.84	169106845	35462	38.56	4790	4810	4745	6220	3355	4790	4768.68	1.81	-6371	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1390	13.93	1.78	12	0.12	341.00	2675.00	7400	20230116	-35.81	4405	20221024	7.83	7400	-35.81	20230116	4500	5.56	20230727	7400	-35.81	20230116	4405	7.83	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
24	20230925	101121	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4795	5	2	0.10	62913800	13145	14.29	4790	4810	4755	6220	3355	4790	4786.14	1.81	-6161	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1403	14.06	1.79	12	0.04	341.00	2675.00	7400	20230116	-35.20	4405	20221024	8.85	7400	-35.20	20230116	4500	6.56	20230727	7400	-35.20	20230116	4405	8.85	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
25	20230925	091117	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4810	20	2	0.42	1273120	266	0.29	4790	4810	4785	6220	3355	4790	4786.17	1.81	72	4900	4845	4780	4725	4660	4872	4752	148	1430	500	3350	5	1	29266589	1408	14.11	1.80	12	0.00	341.00	2675.00	7400	20230116	-35.00	4405	20221024	9.19	7400	-35.00	20230116	4500	6.89	20230727	7400	-35.00	20230116	4405	9.19	20221024	2.47	N	337930	500	147 억	529137	N	N	0	N	N
26	20230922	161200	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4790	-15	5	-0.31	435498635	91395	95.04	4730	4835	4715	6240	3365	4805	4764.98	1.81	-818	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1402	14.05	1.79	12	0.31	341.00	2675.00	7400	20230116	-35.27	4405	20221024	8.74	7400	-35.27	20230116	4500	6.44	20230727	7400	-35.27	20230116	4405	8.74	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
27	20230922	151154	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4785	-20	5	-0.42	424979530	89199	92.76	4730	4835	4715	6240	3365	4805	4764.40	1.81	-624	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1400	14.03	1.79	12	0.30	341.00	2675.00	7400	20230116	-35.34	4405	20221024	8.63	7400	-35.34	20230116	4500	6.33	20230727	7400	-35.34	20230116	4405	8.63	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
28	20230922	141151	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4830	25	2	0.52	393345875	82631	85.93	4730	4830	4715	6240	3365	4805	4760.27	1.81	1359	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1414	14.16	1.81	12	0.28	341.00	2675.00	7400	20230116	-34.73	4405	20221024	9.65	7400	-34.73	20230116	4500	7.33	20230727	7400	-34.73	20230116	4405	9.65	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
29	20230922	131039	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	-35	5	-0.73	348925985	73402	76.33	4730	4805	4715	6240	3365	4805	4753.63	1.81	3499	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1396	13.99	1.78	12	0.25	341.00	2675.00	7400	20230116	-35.54	4405	20221024	8.29	7400	-35.54	20230116	4500	6.00	20230727	7400	-35.54	20230116	4405	8.29	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
30	20230922	121036	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	-40	5	-0.83	330071135	69450	72.22	4730	4805	4715	6240	3365	4805	4752.64	1.81	4335	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1395	13.97	1.78	12	0.24	341.00	2675.00	7400	20230116	-35.61	4405	20221024	8.17	7400	-35.61	20230116	4500	5.89	20230727	7400	-35.61	20230116	4405	8.17	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
31	20230922	111032	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	-40	5	-0.83	211718435	44591	46.37	4730	4790	4715	6240	3365	4805	4748.01	1.81	5828	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1395	13.97	1.78	12	0.15	341.00	2675.00	7400	20230116	-35.61	4405	20221024	8.17	7400	-35.61	20230116	4500	5.89	20230727	7400	-35.61	20230116	4405	8.17	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
32	20230922	101030	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	-45	5	-0.94	133642905	28166	29.29	4730	4790	4715	6240	3365	4805	4744.83	1.81	939	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1393	13.96	1.78	12	0.10	341.00	2675.00	7400	20230116	-35.68	4405	20221024	8.06	7400	-35.68	20230116	4500	5.78	20230727	7400	-35.68	20230116	4405	8.06	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
33	20230922	091030	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4755	-50	5	-1.04	51333855	10848	11.28	4730	4790	4715	6240	3365	4805	4732.10	1.81	715	5025	4915	4855	4745	4685	4885	4715	148	1435	500	3360	5	1	29266589	1392	13.94	1.78	12	0.04	341.00	2675.00	7400	20230116	-35.74	4405	20221024	7.95	7400	-35.74	20230116	4500	5.67	20230727	7400	-35.74	20230116	4405	7.95	20221024	2.48	N	337930	500	147 억	529651	N	N	1	N	N
34	20230921	161030	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	-120	5	-2.44	465089935	95994	255.08	4960	4965	4795	6400	3450	4925	4844.91	1.90	-24573	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1406	14.09	1.80	12	0.33	341.00	2675.00	7400	20230116	-35.07	4405	20221024	9.08	7400	-35.07	20230116	4500	6.78	20230727	7400	-35.07	20230116	4405	9.08	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
35	20230921	151018	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4825	-100	5	-2.03	457930345	94504	251.12	4960	4965	4795	6400	3450	4925	4845.53	1.90	-24579	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1412	14.15	1.80	12	0.32	341.00	2675.00	7400	20230116	-34.80	4405	20221024	9.53	7400	-34.80	20230116	4500	7.22	20230727	7400	-34.80	20230116	4405	9.53	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
36	20230921	141025	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	-120	5	-2.44	384383760	79266	210.63	4960	4965	4795	6400	3450	4925	4849.19	1.90	-21747	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1406	14.09	1.80	12	0.27	341.00	2675.00	7400	20230116	-35.07	4405	20221024	9.08	7400	-35.07	20230116	4500	6.78	20230727	7400	-35.07	20230116	4405	9.08	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
37	20230921	131023	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	-120	5	-2.44	338391155	69691	185.19	4960	4965	4800	6400	3450	4925	4855.49	1.90	-20461	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1406	14.09	1.80	12	0.24	341.00	2675.00	7400	20230116	-35.07	4405	20221024	9.08	7400	-35.07	20230116	4500	6.78	20230727	7400	-35.07	20230116	4405	9.08	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
38	20230921	121015	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	-105	5	-2.13	307373485	63244	168.05	4960	4965	4800	6400	3450	4925	4860.02	1.90	-18280	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1411	14.13	1.80	12	0.22	341.00	2675.00	7400	20230116	-34.86	4405	20221024	9.42	7400	-34.86	20230116	4500	7.11	20230727	7400	-34.86	20230116	4405	9.42	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
39	20230921	111037	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	-60	5	-1.22	190676700	39076	103.83	4960	4965	4855	6400	3450	4925	4879.52	1.90	-15252	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1424	14.27	1.82	12	0.13	341.00	2675.00	7400	20230116	-34.26	4405	20221024	10.44	7400	-34.26	20230116	4500	8.11	20230727	7400	-34.26	20230116	4405	10.44	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
40	20230921	101014	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	-40	5	-0.81	96813285	19769	52.53	4960	4965	4865	6400	3450	4925	4897.09	1.90	-6158	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1430	14.33	1.83	12	0.07	341.00	2675.00	7400	20230116	-33.99	4405	20221024	10.90	7400	-33.99	20230116	4500	8.56	20230727	7400	-33.99	20230116	4405	10.90	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
41	20230921	091018	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4915	-10	5	-0.20	7928140	1600	4.25	4960	4965	4895	6400	3450	4925	4957.09	1.90	-1147	5098	5011	4963	4876	4828	4987	4852	148	1475	500	3440	5	1	29266589	1438	14.41	1.84	12	0.01	341.00	2675.00	7400	20230116	-33.58	4405	20221024	11.58	7400	-33.58	20230116	4500	9.22	20230727	7400	-33.58	20230116	4405	11.58	20221024	2.49	N	337930	500	147 억	554776	N	N	1	N	N
42	20230920	161028	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4925	-55	5	-1.10	186361455	37629	81.83	4950	5050	4915	6470	3490	4980	4952.60	1.95	-17379	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1441	14.44	1.84	12	0.13	341.00	2675.00	7400	20230116	-33.45	4405	20221024	11.80	7400	-33.45	20230116	4500	9.44	20230727	7400	-33.45	20230116	4405	11.80	20221024	2.58	N	337930	500	147 억	572155	N	N	1	N	N
43	20230920	151000	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	-60	5	-1.20	178698840	36071	78.44	4950	5050	4915	6470	3490	4980	4954.09	1.95	-17253	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1440	14.43	1.84	12	0.12	341.00	2675.00	7400	20230116	-33.51	4405	20221024	11.69	7400	-33.51	20230116	4500	9.33	20230727	7400	-33.51	20230116	4405	11.69	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
44	20230920	141018	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	-45	5	-0.90	149177030	30071	65.39	4950	5050	4920	6470	3490	4980	4960.83	1.95	-14269	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1444	14.47	1.84	12	0.10	341.00	2675.00	7400	20230116	-33.31	4405	20221024	12.03	7400	-33.31	20230116	4500	9.67	20230727	7400	-33.31	20230116	4405	12.03	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
45	20230920	131011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	-30	5	-0.60	115939205	23337	50.75	4950	5050	4940	6470	3490	4980	4968.04	1.95	-11273	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1449	14.52	1.85	12	0.08	341.00	2675.00	7400	20230116	-33.11	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	7400	-33.11	20230116	4405	12.37	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
46	20230920	121009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4955	-25	5	-0.50	99962885	20108	43.73	4950	5050	4950	6470	3490	4980	4971.30	1.95	-10390	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1450	14.53	1.85	12	0.07	341.00	2675.00	7400	20230116	-33.04	4405	20221024	12.49	7400	-33.04	20230116	4500	10.11	20230727	7400	-33.04	20230116	4405	12.49	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
47	20230920	111015	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4965	-15	5	-0.30	74973710	15064	32.76	4950	5050	4950	6470	3490	4980	4977.01	1.95	-6965	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1453	14.56	1.86	12	0.05	341.00	2675.00	7400	20230116	-32.91	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	7400	-32.91	20230116	4405	12.71	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
48	20230920	100955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4985	5	2	0.10	38349955	7688	16.72	4950	5050	4950	6470	3490	4980	4988.29	1.95	-2780	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1459	14.62	1.86	12	0.03	341.00	2675.00	7400	20230116	-32.64	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	7400	-32.64	20230116	4405	13.17	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
49	20230920	091008	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	0	3	0.00	1578340	317	0.69	4950	4985	4950	6470	3490	4980	4978.99	1.95	-1	5060	5020	4970	4930	4880	5040	4950	148	1490	500	3480	5	1	29266589	1457	14.60	1.86	12	0.00	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.58	N	337930	500	147 억	572155	N	N	2	N	N
50	20230919	161003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	30	2	0.61	227784885	45925	62.63	4950	5010	4920	6430	3465	4950	4959.87	1.99	-8911	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1457	14.60	1.86	12	0.16	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.53	N	337930	500	147 억	581054	N	N	2	N	N
51	20230919	151007	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	20	2	0.40	222588190	44881	61.20	4950	5010	4920	6430	3465	4950	4959.52	1.99	-8827	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1455	14.57	1.86	12	0.15	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
52	20230919	141008	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	30	2	0.61	200546840	40432	55.14	4950	5010	4920	6430	3465	4950	4960.10	1.99	-9626	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1457	14.60	1.86	12	0.14	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
53	20230919	130949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	40	2	0.81	146412220	29543	40.29	4950	5010	4920	6430	3465	4950	4955.90	1.99	-9604	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1460	14.63	1.87	12	0.10	341.00	2675.00	7400	20230116	-32.57	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	7400	-32.57	20230116	4405	13.28	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
54	20230919	121006	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	10	2	0.20	101166320	20466	27.91	4950	4990	4920	6430	3465	4950	4943.14	1.99	-9413	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1452	14.55	1.85	12	0.07	341.00	2675.00	7400	20230116	-32.97	4405	20221024	12.60	7400	-32.97	20230116	4500	10.22	20230727	7400	-32.97	20230116	4405	12.60	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
55	20230919	111011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	0	3	0.00	74138790	15017	20.48	4950	4990	4920	6430	3465	4950	4936.99	1.99	-7476	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1449	14.52	1.85	12	0.05	341.00	2675.00	7400	20230116	-33.11	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	7400	-33.11	20230116	4405	12.37	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
56	20230919	101004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	-15	5	-0.30	38501210	7806	10.64	4950	4990	4920	6430	3465	4950	4932.26	1.99	-5396	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1444	14.47	1.84	12	0.03	341.00	2675.00	7400	20230116	-33.31	4405	20221024	12.03	7400	-33.31	20230116	4500	9.67	20230727	7400	-33.31	20230116	4405	12.03	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
57	20230919	091001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4945	-5	5	-0.10	2260810	457	0.62	4950	4990	4935	6430	3465	4950	4947.07	1.99	142	5146	5047	4951	4852	4756	5097	4902	148	1480	500	3460	5	1	29266589	1447	14.50	1.85	12	0.00	341.00	2675.00	7400	20230116	-33.18	4405	20221024	12.26	7400	-33.18	20230116	4500	9.89	20230727	7400	-33.18	20230116	4405	12.26	20221024	2.53	N	337930	500	147 억	581054	N	N	3	N	N
58	20230918	161005	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	45	2	0.92	361379730	73268	114.25	4855	5050	4855	6370	3435	4905	4932.30	1.94	13309	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1449	14.52	1.85	12	0.25	341.00	2675.00	7400	20230116	-33.11	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	7400	-33.11	20230116	4405	12.37	20221024	2.55	N	337930	500	147 억	567490	N	N	3	N	N
59	20230918	151003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	30	2	0.61	358911310	72768	113.47	4855	5050	4855	6370	3435	4905	4932.27	1.94	13271	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1444	14.47	1.84	12	0.25	341.00	2675.00	7400	20230116	-33.31	4405	20221024	12.03	7400	-33.31	20230116	4500	9.67	20230727	7400	-33.31	20230116	4405	12.03	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
60	20230918	141026	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	70	2	1.43	235809180	47735	74.43	4855	5050	4855	6370	3435	4905	4939.96	1.94	5830	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1456	14.59	1.86	12	0.16	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
61	20230918	131000	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	45	2	0.92	215072375	43553	67.91	4855	5050	4855	6370	3435	4905	4938.18	1.94	6870	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1449	14.52	1.85	12	0.15	341.00	2675.00	7400	20230116	-33.11	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	7400	-33.11	20230116	4405	12.37	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
62	20230918	121009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	65	2	1.33	207188670	41961	65.43	4855	5050	4855	6370	3435	4905	4937.65	1.94	6367	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1455	14.57	1.86	12	0.14	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
63	20230918	110950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	135	2	2.75	139729470	28404	44.29	4855	5050	4855	6370	3435	4905	4919.36	1.94	6317	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	10	1	29266589	1475	14.78	1.88	12	0.10	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
64	20230918	100944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-5	5	-0.10	64066050	13092	20.41	4855	4925	4855	6370	3435	4905	4893.53	1.94	2844	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1434	14.37	1.83	12	0.04	341.00	2675.00	7400	20230116	-33.78	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7400	-33.78	20230116	4405	11.24	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
65	20230918	090949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	15	2	0.31	40087060	8201	12.79	4855	4925	4855	6370	3435	4905	4888.07	1.94	1781	5021	4962	4906	4847	4791	4992	4877	148	1465	500	3430	5	1	29266589	1440	14.43	1.84	12	0.03	341.00	2675.00	7400	20230116	-33.51	4405	20221024	11.69	7400	-33.51	20230116	4500	9.33	20230727	7400	-33.51	20230116	4405	11.69	20221024	2.55	N	337930	500	147 억	567490	N	N	1	N	N
66	20230915	160958	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	25	2	0.51	315525730	64127	48.33	4865	4965	4850	6340	3420	4880	4920.35	1.91	9606	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1436	14.38	1.83	12	0.22	341.00	2675.00	7400	20230116	-33.72	4405	20221024	11.35	7400	-33.72	20230116	4500	9.00	20230727	7400	-33.72	20230116	4405	11.35	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
67	20230915	150955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	30	2	0.61	293125165	59561	44.89	4865	4965	4850	6340	3420	4880	4921.43	1.91	8628	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1437	14.40	1.84	12	0.20	341.00	2675.00	7400	20230116	-33.65	4405	20221024	11.46	7400	-33.65	20230116	4500	9.11	20230727	7400	-33.65	20230116	4405	11.46	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
68	20230915	141001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4915	35	2	0.72	250101550	50798	38.28	4865	4965	4850	6340	3420	4880	4923.45	1.91	7253	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1438	14.41	1.84	12	0.17	341.00	2675.00	7400	20230116	-33.58	4405	20221024	11.58	7400	-33.58	20230116	4500	9.22	20230727	7400	-33.58	20230116	4405	11.58	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
69	20230915	130948	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4925	45	2	0.92	237389110	48212	36.33	4865	4965	4850	6340	3420	4880	4923.86	1.91	7311	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1441	14.44	1.84	12	0.16	341.00	2675.00	7400	20230116	-33.45	4405	20221024	11.80	7400	-33.45	20230116	4500	9.44	20230727	7400	-33.45	20230116	4405	11.80	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
70	20230915	120956	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	55	2	1.13	222655135	45222	34.08	4865	4965	4850	6340	3420	4880	4923.60	1.91	7431	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1444	14.47	1.84	12	0.15	341.00	2675.00	7400	20230116	-33.31	4405	20221024	12.03	7400	-33.31	20230116	4500	9.67	20230727	7400	-33.31	20230116	4405	12.03	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
71	20230915	111003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4930	50	2	1.02	195980330	39804	30.00	4865	4965	4850	6340	3420	4880	4923.63	1.91	4902	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1443	14.46	1.84	12	0.14	341.00	2675.00	7400	20230116	-33.38	4405	20221024	11.92	7400	-33.38	20230116	4500	9.56	20230727	7400	-33.38	20230116	4405	11.92	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
72	20230915	101002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4940	60	2	1.23	182287165	37029	27.91	4865	4965	4850	6340	3420	4880	4922.82	1.91	4383	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1446	14.49	1.85	12	0.13	341.00	2675.00	7400	20230116	-33.24	4405	20221024	12.15	7400	-33.24	20230116	4500	9.78	20230727	7400	-33.24	20230116	4405	12.15	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
73	20230915	090950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	10	2	0.20	32118650	6597	4.97	4865	4930	4850	6340	3420	4880	4868.68	1.91	322	5076	4977	4896	4797	4716	4937	4757	148	1460	500	3410	5	1	29266589	1431	14.34	1.83	12	0.02	341.00	2675.00	7400	20230116	-33.92	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7400	-33.92	20230116	4405	11.01	20221024	2.57	N	337930	500	147 억	557658	N	N	1	N	N
74	20230914	161002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	20	2	0.41	634311525	130662	106.81	4905	4995	4815	6310	3405	4860	4854.60	1.93	-7221	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1428	14.31	1.82	12	0.45	341.00	2675.00	7400	20230116	-34.05	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	7400	-34.05	20230116	4405	10.78	20221024	2.58	N	337930	500	147 억	564879	N	N	1	N	N
75	20230914	150929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	35	2	0.72	623090765	128364	104.93	4905	4995	4815	6310	3405	4860	4854.09	1.93	-6763	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1433	14.35	1.83	12	0.44	341.00	2675.00	7400	20230116	-33.85	4405	20221024	11.12	7400	-33.85	20230116	4500	8.78	20230727	7400	-33.85	20230116	4405	11.12	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
76	20230914	140954	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-5	5	-0.10	526962570	108668	88.83	4905	4995	4815	6310	3405	4860	4849.29	1.93	-3781	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1421	14.24	1.81	12	0.37	341.00	2675.00	7400	20230116	-34.39	4405	20221024	10.22	7400	-34.39	20230116	4500	7.89	20230727	7400	-34.39	20230116	4405	10.22	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
77	20230914	130934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	-15	5	-0.31	473608610	97666	79.84	4905	4995	4815	6310	3405	4860	4849.27	1.93	1064	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1418	14.21	1.81	12	0.33	341.00	2675.00	7400	20230116	-34.53	4405	20221024	9.99	7400	-34.53	20230116	4500	7.67	20230727	7400	-34.53	20230116	4405	9.99	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
78	20230914	120942	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	-20	5	-0.41	460520340	94971	77.64	4905	4995	4815	6310	3405	4860	4849.06	1.93	1302	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1417	14.19	1.81	12	0.32	341.00	2675.00	7400	20230116	-34.59	4405	20221024	9.88	7400	-34.59	20230116	4500	7.56	20230727	7400	-34.59	20230116	4405	9.88	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
79	20230914	110935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	0	3	0.00	405699405	83635	68.37	4905	4995	4815	6310	3405	4860	4850.83	1.93	-66	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1422	14.25	1.82	12	0.29	341.00	2675.00	7400	20230116	-34.32	4405	20221024	10.33	7400	-34.32	20230116	4500	8.00	20230727	7400	-34.32	20230116	4405	10.33	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
80	20230914	100928	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	5	2	0.10	362218375	74650	61.02	4905	4995	4815	6310	3405	4860	4852.22	1.93	2529	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1424	14.27	1.82	12	0.26	341.00	2675.00	7400	20230116	-34.26	4405	20221024	10.44	7400	-34.26	20230116	4500	8.11	20230727	7400	-34.26	20230116	4405	10.44	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
81	20230914	090946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	40	2	0.82	7966130	1626	1.33	4905	4910	4870	6310	3405	4860	4899.22	1.93	-1374	5050	4955	4905	4810	4760	4930	4785	148	1450	500	3400	5	1	29266589	1434	14.37	1.83	12	0.01	341.00	2675.00	7400	20230116	-33.78	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7400	-33.78	20230116	4405	11.24	20221024	2.58	N	337930	500	147 억	564879	N	N	2	N	N
82	20230913	160949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	-140	5	-2.80	599497515	122328	190.87	4985	5000	4855	6500	3500	5000	4900.74	2.01	-22269	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1422	14.25	1.82	12	0.42	341.00	2675.00	7400	20230116	-34.32	4405	20221024	10.33	7400	-34.32	20230116	4500	8.00	20230727	7400	-34.32	20230116	4405	10.33	20221024	2.61	N	337930	500	147 억	587150	N	N	2	N	N
83	20230913	150942	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	-125	5	-2.50	540596390	110213	171.96	4985	5000	4855	6500	3500	5000	4905.01	2.01	-21503	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1427	14.30	1.82	12	0.38	341.00	2675.00	7400	20230116	-34.12	4405	20221024	10.67	7400	-34.12	20230116	4500	8.33	20230727	7400	-34.12	20230116	4405	10.67	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
84	20230913	140949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	-105	5	-2.10	457713895	93215	145.44	4985	5000	4855	6500	3500	5000	4910.30	2.01	-16222	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1433	14.35	1.83	12	0.32	341.00	2675.00	7400	20230116	-33.85	4405	20221024	11.12	7400	-33.85	20230116	4500	8.78	20230727	7400	-33.85	20230116	4405	11.12	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
85	20230913	130921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-100	5	-2.00	428042260	87148	135.98	4985	5000	4855	6500	3500	5000	4911.67	2.01	-16640	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1434	14.37	1.83	12	0.30	341.00	2675.00	7400	20230116	-33.78	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7400	-33.78	20230116	4405	11.24	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
86	20230913	120947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	-95	5	-1.90	381263030	77585	121.05	4985	5000	4855	6500	3500	5000	4914.13	2.01	-10049	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1436	14.38	1.83	12	0.27	341.00	2675.00	7400	20230116	-33.72	4405	20221024	11.35	7400	-33.72	20230116	4500	9.00	20230727	7400	-33.72	20230116	4405	11.35	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
87	20230913	110946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	-80	5	-1.60	325320605	66145	103.20	4985	5000	4855	6500	3500	5000	4918.29	2.01	-1012	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1440	14.43	1.84	12	0.23	341.00	2675.00	7400	20230116	-33.51	4405	20221024	11.69	7400	-33.51	20230116	4500	9.33	20230727	7400	-33.51	20230116	4405	11.69	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
88	20230913	100931	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4930	-70	5	-1.40	236404325	48012	74.91	4985	5000	4855	6500	3500	5000	4923.86	2.01	9653	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1443	14.46	1.84	12	0.16	341.00	2675.00	7400	20230116	-33.38	4405	20221024	11.92	7400	-33.38	20230116	4500	9.56	20230727	7400	-33.38	20230116	4405	11.92	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
89	20230913	090924	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	-40	5	-0.80	63848235	12977	20.25	4985	5000	4855	6500	3500	5000	4920.11	2.01	4419	5150	5075	5035	4960	4920	5055	4940	148	1500	500	3500	5	1	29266589	1452	14.55	1.85	12	0.04	341.00	2675.00	7400	20230116	-32.97	4405	20221024	12.60	7400	-32.97	20230116	4500	10.22	20230727	7400	-32.97	20230116	4405	12.60	20221024	2.61	N	337930	500	147 억	587150	N	N	3	N	N
90	20230912	160922	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-70	5	-1.38	322038800	64071	54.35	5110	5110	4995	6590	3550	5070	5026.27	2.08	-22670	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1463	14.66	1.87	12	0.22	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	609821	N	N	3	N	N
91	20230912	150932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	309029880	61470	52.15	5110	5110	4995	6590	3550	5070	5027.31	2.08	-22078	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1472	14.75	1.88	12	0.21	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
92	20230912	140930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	251417960	49975	42.40	5110	5110	5000	6590	3550	5070	5030.86	2.08	-17425	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1472	14.75	1.88	12	0.17	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
93	20230912	130918	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	215304030	42786	36.30	5110	5110	5000	6590	3550	5070	5032.10	2.08	-12263	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1472	14.75	1.88	12	0.15	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
94	20230912	120919	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	187250460	37201	31.56	5110	5110	5000	6590	3550	5070	5033.46	2.08	-8144	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1472	14.75	1.88	12	0.13	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
95	20230912	110924	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	-20	5	-0.39	110286820	21904	18.58	5110	5110	5000	6590	3550	5070	5034.98	2.08	-4342	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1478	14.81	1.89	12	0.07	341.00	2675.00	7400	20230116	-31.76	4405	20221024	14.64	7400	-31.76	20230116	4500	12.22	20230727	7400	-31.76	20230116	4405	14.64	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
96	20230912	100914	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	66531720	13193	11.19	5110	5110	5010	6590	3550	5070	5042.92	2.08	-2176	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1472	14.75	1.88	12	0.05	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
97	20230912	090935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-10	5	-0.20	9256760	1826	1.55	5110	5110	5050	6590	3550	5070	5069.41	2.08	-439	5203	5136	5033	4966	4863	5170	5000	148	1520	500	3540	10	1	29266589	1481	14.84	1.89	12	0.01	341.00	2675.00	7400	20230116	-31.62	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	7400	-31.62	20230116	4405	14.87	20221024	2.60	N	337930	500	147 억	609821	N	N	4	N	N
98	20230911	160916	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	125	2	2.53	585844310	116886	238.82	4990	5100	4930	6420	3465	4945	5012.02	2.09	-3000	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	10	1	29266589	1484	14.87	1.90	12	0.40	341.00	2675.00	7400	20230116	-31.49	4405	20221024	15.10	7400	-31.49	20230116	4500	12.67	20230727	7400	-31.49	20230116	4405	15.10	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
99	20230911	150919	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	95	2	1.92	567676960	113294	231.48	4990	5100	4930	6420	3465	4945	5010.71	2.09	-2318	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	10	1	29266589	1475	14.78	1.88	12	0.39	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
100	20230911	140929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	85	2	1.72	536227580	107059	218.74	4990	5100	4930	6420	3465	4945	5008.77	2.09	-376	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	10	1	29266589	1472	14.75	1.88	12	0.37	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
101	20230911	130901	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	75	2	1.52	337036970	67728	138.38	4990	5060	4930	6420	3465	4945	4976.38	2.09	-3324	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	10	1	29266589	1469	14.72	1.88	12	0.23	341.00	2675.00	7400	20230116	-32.16	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
102	20230911	120917	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	55	2	1.11	253060250	51024	104.25	4990	5000	4930	6420	3465	4945	4959.66	2.09	-3855	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	10	1	29266589	1463	14.66	1.87	12	0.17	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
103	20230911	110901	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4940	-5	5	-0.10	109567405	22144	45.24	4990	4990	4930	6420	3465	4945	4947.96	2.09	-1764	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	5	1	29266589	1446	14.49	1.85	12	0.08	341.00	2675.00	7400	20230116	-33.24	4405	20221024	12.15	7400	-33.24	20230116	4500	9.78	20230727	7400	-33.24	20230116	4405	12.15	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
104	20230911	100901	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4945	0	3	0.00	94205150	19037	38.90	4990	4990	4930	6420	3465	4945	4948.55	2.09	-1154	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	5	1	29266589	1447	14.50	1.85	12	0.07	341.00	2675.00	7400	20230116	-33.18	4405	20221024	12.26	7400	-33.18	20230116	4500	9.89	20230727	7400	-33.18	20230116	4405	12.26	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
105	20230911	090859	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	35	2	0.71	26343080	5317	10.86	4990	4990	4945	6420	3465	4945	4954.68	2.09	624	5051	4997	4966	4912	4881	4987	4902	148	1475	500	3460	5	1	29266589	1457	14.60	1.86	12	0.02	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.62	N	337930	500	147 억	612782	N	N	4	N	N
106	20230908	160921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4945	-10	5	-0.20	237741110	47836	85.33	4945	5020	4935	6440	3470	4955	4969.93	2.07	7243	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1447	14.50	1.85	12	0.16	341.00	2675.00	7400	20230116	-33.18	4405	20221024	12.26	7400	-33.18	20230116	4500	9.89	20230727	7400	-33.18	20230116	4405	12.26	20221024	2.58	N	337930	500	147 억	605577	N	N	4	N	N
107	20230908	150923	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	5	2	0.10	210526655	42334	75.51	4945	5020	4935	6440	3470	4955	4972.99	2.07	8139	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1452	14.55	1.85	12	0.14	341.00	2675.00	7400	20230116	-32.97	4405	20221024	12.60	7400	-32.97	20230116	4500	10.22	20230727	7400	-32.97	20230116	4405	12.60	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
108	20230908	140913	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4955	0	3	0.00	191909935	38572	68.80	4945	5020	4935	6440	3470	4955	4975.37	2.07	9585	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1450	14.53	1.85	12	0.13	341.00	2675.00	7400	20230116	-33.04	4405	20221024	12.49	7400	-33.04	20230116	4500	10.11	20230727	7400	-33.04	20230116	4405	12.49	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
109	20230908	130921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	-5	5	-0.10	174051235	34962	62.36	4945	5020	4945	6440	3470	4955	4978.30	2.07	9867	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1449	14.52	1.85	12	0.12	341.00	2675.00	7400	20230116	-33.11	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	7400	-33.11	20230116	4405	12.37	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
110	20230908	120933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	15	2	0.30	156370375	31394	56.00	4945	5020	4945	6440	3470	4955	4980.90	2.07	9452	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1455	14.57	1.86	12	0.11	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
111	20230908	110929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	35	2	0.71	122418365	24576	43.84	4945	5020	4945	6440	3470	4955	4981.22	2.07	9470	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1460	14.63	1.87	12	0.08	341.00	2675.00	7400	20230116	-32.57	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	7400	-32.57	20230116	4405	13.28	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
112	20230908	100920	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	45	2	0.91	112692620	22629	40.36	4945	5020	4945	6440	3470	4955	4980.01	2.07	8877	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	10	1	29266589	1463	14.66	1.87	12	0.08	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
113	20230908	090927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	20	2	0.40	14004485	2829	5.05	4945	4975	4945	6440	3470	4955	4950.33	2.07	251	5091	5022	4981	4912	4871	5002	4892	148	1485	500	3460	5	1	29266589	1456	14.59	1.86	12	0.01	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.58	N	337930	500	147 억	605577	N	N	5	N	N
114	20230907	160909	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4955	-45	5	-0.90	278446600	55960	55.54	4995	5050	4940	6500	3500	5000	4975.81	2.15	-22328	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1450	14.53	1.85	12	0.19	341.00	2675.00	7400	20230116	-33.04	4405	20221024	12.49	7400	-33.04	20230116	4500	10.11	20230727	7400	-33.04	20230116	4405	12.49	20221024	2.60	N	337930	500	147 억	627807	N	N	5	N	N
115	20230907	150916	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4965	-35	5	-0.70	269566240	54168	53.76	4995	5050	4940	6500	3500	5000	4976.49	2.15	-21913	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1453	14.56	1.86	12	0.19	341.00	2675.00	7400	20230116	-32.91	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	7400	-32.91	20230116	4405	12.71	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
116	20230907	140913	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4985	-15	5	-0.30	205159915	41165	40.85	4995	5050	4960	6500	3500	5000	4983.84	2.15	-14593	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1459	14.62	1.86	12	0.14	341.00	2675.00	7400	20230116	-32.64	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	7400	-32.64	20230116	4405	13.17	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
117	20230907	130909	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	188727245	37868	37.58	4995	5050	4960	6500	3500	5000	4983.82	2.15	-11928	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	10	1	29266589	1463	14.66	1.87	12	0.13	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
118	20230907	120922	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	-25	5	-0.50	155543635	31224	30.99	4995	5050	4960	6500	3500	5000	4981.54	2.15	-9792	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1456	14.59	1.86	12	0.11	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
119	20230907	110912	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4995	-5	5	-0.10	129996860	26083	25.89	4995	5050	4960	6500	3500	5000	4983.97	2.15	-8855	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1462	14.65	1.87	12	0.09	341.00	2675.00	7400	20230116	-32.50	4405	20221024	13.39	7400	-32.50	20230116	4500	11.00	20230727	7400	-32.50	20230116	4405	13.39	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
120	20230907	100913	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	-25	5	-0.50	72855370	14571	14.46	4995	5050	4970	6500	3500	5000	5000.03	2.15	-6990	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	5	1	29266589	1456	14.59	1.86	12	0.05	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
121	20230907	090927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	2615025	522	0.52	4995	5050	4995	6500	3500	5000	5009.63	2.15	-65	5146	5072	5016	4942	4886	5110	4980	148	1500	500	3500	10	1	29266589	1463	14.66	1.87	12	0.00	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	627807	N	N	8	N	N
122	20230906	160914	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	25	2	0.50	507417830	100762	253.27	4980	5090	4960	6460	3485	4975	5035.85	2.15	-799	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1463	14.66	1.87	12	0.34	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	628644	N	N	8	N	N
123	20230906	150916	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	45	2	0.90	494356520	98151	246.71	4980	5090	4960	6460	3485	4975	5036.69	2.15	-615	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1469	14.72	1.88	12	0.34	341.00	2675.00	7400	20230116	-32.16	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
124	20230906	140916	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	55	2	1.11	461283570	91567	230.16	4980	5090	4960	6460	3485	4975	5037.66	2.15	3255	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1472	14.75	1.88	12	0.31	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
125	20230906	130904	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	55	2	1.11	441867500	87707	220.46	4980	5090	4960	6460	3485	4975	5038.00	2.15	3459	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1472	14.75	1.88	12	0.30	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
126	20230906	120916	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	35	2	0.70	393347010	78025	196.12	4980	5090	4960	6460	3485	4975	5041.29	2.15	3555	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1466	14.69	1.87	12	0.27	341.00	2675.00	7400	20230116	-32.30	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	7400	-32.30	20230116	4405	13.73	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
127	20230906	110925	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	65	2	1.31	332177670	65862	165.55	4980	5090	4960	6460	3485	4975	5043.54	2.15	5540	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1475	14.78	1.88	12	0.23	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
128	20230906	100900	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	25	2	0.50	59151810	11825	29.72	4980	5090	4960	6460	3485	4975	5002.27	2.15	997	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1463	14.66	1.87	12	0.04	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
129	20230906	090902	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	25	2	0.50	2816950	565	1.42	4980	5000	4960	6460	3485	4975	4985.75	2.15	-510	5025	5000	4975	4950	4925	5012	4962	148	1485	500	3480	10	1	29266589	1463	14.66	1.87	12	0.00	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.60	N	337930	500	147 억	628644	N	N	11	N	N
130	20230905	160902	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	20	2	0.40	197556835	39766	55.01	4955	5000	4950	6440	3470	4955	4967.94	2.20	-13860	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1456	14.59	1.86	12	0.14	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.62	N	337930	500	147 억	642505	N	N	11	N	N
131	20230905	150917	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	20	2	0.40	187534555	37751	52.22	4955	5000	4950	6440	3470	4955	4967.67	2.20	-13561	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1456	14.59	1.86	12	0.13	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
132	20230905	140914	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	5	2	0.10	160634025	32333	44.73	4955	5000	4950	6440	3470	4955	4968.11	2.20	-10936	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1452	14.55	1.85	12	0.11	341.00	2675.00	7400	20230116	-32.97	4405	20221024	12.60	7400	-32.97	20230116	4500	10.22	20230727	7400	-32.97	20230116	4405	12.60	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
133	20230905	130856	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	15	2	0.30	143980255	28980	40.09	4955	5000	4950	6440	3470	4955	4968.26	2.20	-10435	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1455	14.57	1.86	12	0.10	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
134	20230905	120858	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	15	2	0.30	130973805	26363	36.47	4955	5000	4950	6440	3470	4955	4968.09	2.20	-8842	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1455	14.57	1.86	12	0.09	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
135	20230905	110905	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	25	2	0.50	80538300	16195	22.40	4955	5000	4955	6440	3470	4955	4973.03	2.20	-2537	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1457	14.60	1.86	12	0.06	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
136	20230905	100853	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	20	2	0.40	62171135	12502	17.29	4955	5000	4955	6440	3470	4955	4972.90	2.20	-2476	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1456	14.59	1.86	12	0.04	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
137	20230905	090854	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4985	30	2	0.61	12291075	2461	3.40	4955	5000	4955	6440	3470	4955	4994.34	2.20	-1740	5045	5000	4955	4910	4865	4977	4887	148	1485	500	3460	5	1	29266589	1459	14.62	1.86	12	0.01	341.00	2675.00	7400	20230116	-32.64	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	7400	-32.64	20230116	4405	13.17	20221024	2.62	N	337930	500	147 억	642505	N	N	3	N	N
138	20230904	160848	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4955	-35	5	-0.70	357381460	72227	68.49	4980	5000	4910	6480	3495	4990	4947.99	2.22	-6839	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1450	14.53	1.85	12	0.25	341.00	2675.00	7400	20230116	-33.04	4405	20221024	12.49	7400	-33.04	20230116	4500	10.11	20230727	7400	-33.04	20230116	4405	12.49	20221024	2.66	N	337930	500	147 억	649063	N	N	3	N	N
139	20230904	150835	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4965	-25	5	-0.50	326470195	65991	62.58	4980	5000	4910	6480	3495	4990	4947.14	2.22	-4819	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1453	14.56	1.86	12	0.23	341.00	2675.00	7400	20230116	-32.91	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	7400	-32.91	20230116	4405	12.71	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
140	20230904	140834	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	-10	5	-0.20	304588550	61583	58.40	4980	5000	4910	6480	3495	4990	4945.93	2.22	-2792	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1457	14.60	1.86	12	0.21	341.00	2675.00	7400	20230116	-32.70	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
141	20230904	130847	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4965	-25	5	-0.50	272540030	55130	52.28	4980	5000	4910	6480	3495	4990	4943.52	2.22	264	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1453	14.56	1.86	12	0.19	341.00	2675.00	7400	20230116	-32.91	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	7400	-32.91	20230116	4405	12.71	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
142	20230904	120831	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	-15	5	-0.30	248114180	50217	47.62	4980	5000	4910	6480	3495	4990	4940.76	2.22	3805	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1456	14.59	1.86	12	0.17	341.00	2675.00	7400	20230116	-32.77	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	7400	-32.77	20230116	4405	12.94	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
143	20230904	110815	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	0	3	0.00	231143510	46816	44.39	4980	4990	4910	6480	3495	4990	4937.19	2.22	6548	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1460	14.63	1.87	12	0.16	341.00	2675.00	7400	20230116	-32.57	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	7400	-32.57	20230116	4405	13.28	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
144	20230904	100821	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	-20	5	-0.40	189527045	38456	36.47	4980	4980	4910	6480	3495	4990	4928.29	2.22	7136	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1455	14.57	1.86	12	0.13	341.00	2675.00	7400	20230116	-32.84	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	7400	-32.84	20230116	4405	12.83	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
145	20230904	090834	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4960	-30	5	-0.60	95915190	19480	18.47	4980	4980	4910	6480	3495	4990	4923.51	2.22	3466	5170	5080	5000	4910	4830	5125	4955	148	1490	500	3490	5	1	29266589	1452	14.55	1.85	12	0.07	341.00	2675.00	7400	20230116	-32.97	4405	20221024	12.60	7400	-32.97	20230116	4500	10.22	20230727	7400	-32.97	20230116	4405	12.60	20221024	2.66	N	337930	500	147 억	649063	N	N	1	N	N
146	20230901	160825	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-10	5	-0.20	524769420	104932	107.63	4970	5090	4920	6500	3500	5000	5001.04	2.22	447	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	5	1	29266589	1460	14.63	1.87	12	0.36	341.00	2675.00	7400	20230116	-32.57	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	7400	-32.57	20230116	4405	13.28	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
147	20230901	150838	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-10	5	-0.20	509377870	101845	104.46	4970	5090	4920	6500	3500	5000	5001.50	2.22	863	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	5	1	29266589	1460	14.63	1.87	12	0.35	341.00	2675.00	7400	20230116	-32.57	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	7400	-32.57	20230116	4405	13.28	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
148	20230901	140838	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4985	-15	5	-0.30	485114155	96983	99.47	4970	5090	4920	6500	3500	5000	5002.05	2.22	4387	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	5	1	29266589	1459	14.62	1.86	12	0.33	341.00	2675.00	7400	20230116	-32.64	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	7400	-32.64	20230116	4405	13.17	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
149	20230901	130810	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	30	2	0.60	313725890	62475	64.08	4970	5090	4970	6500	3500	5000	5021.62	2.22	-3671	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	10	1	29266589	1472	14.75	1.88	12	0.21	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
150	20230901	120823	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	207808410	41483	42.55	4970	5060	4970	6500	3500	5000	5009.48	2.22	995	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	10	1	29266589	1463	14.66	1.87	12	0.14	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
151	20230901	110821	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	0	3	0.00	167283510	33375	34.23	4970	5060	4970	6500	3500	5000	5012.24	2.22	2372	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	10	1	29266589	1463	14.66	1.87	12	0.11	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
152	20230901	100816	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	30	2	0.60	106299005	21174	21.72	4970	5060	4970	6500	3500	5000	5020.26	2.22	963	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	10	1	29266589	1472	14.75	1.88	12	0.07	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N
153	20230901	090804	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	10	2	0.20	25397825	5077	5.21	4970	5060	4970	6500	3500	5000	5002.53	2.22	1451	5106	5052	5016	4962	4926	5035	4945	148	1500	500	3500	10	1	29266589	1466	14.69	1.87	12	0.02	341.00	2675.00	7400	20230116	-32.30	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	7400	-32.30	20230116	4405	13.73	20221024	2.67	N	337930	500	147 억	649810	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History