KissMeData/337930/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161233	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4205	25	2	0.60	193569620	45944	34.19	4320	4320	4170	5430	2930	4180	4213.16	1.33	0	-4560	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1231	12.33	1.57	12	0.16	341.00	2675.00	7400	20230116	-43.18	4000	20231026	5.12	7400	-43.18	20230116	4000	5.12	20231026	7400	-43.18	20230116	4000	5.12	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
3	20231130	151230	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4200	20	2	0.48	178768955	42423	31.57	4320	4320	4170	5430	2930	4180	4213.96	1.33	0	-3973	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1229	12.32	1.57	12	0.14	341.00	2675.00	7400	20230116	-43.24	4000	20231026	5.00	7400	-43.24	20230116	4000	5.00	20231026	7400	-43.24	20230116	4000	5.00	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
4	20231130	141227	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4210	30	2	0.72	160163735	37996	28.28	4320	4320	4170	5430	2930	4180	4215.28	1.33	0	-3853	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1232	12.35	1.57	12	0.13	341.00	2675.00	7400	20230116	-43.11	4000	20231026	5.25	7400	-43.11	20230116	4000	5.25	20231026	7400	-43.11	20230116	4000	5.25	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
5	20231130	131226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4220	40	2	0.96	141537340	33572	24.98	4320	4320	4170	5430	2930	4180	4215.93	1.33	0	-3060	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1235	12.38	1.58	12	0.11	341.00	2675.00	7400	20230116	-42.97	4000	20231026	5.50	7400	-42.97	20230116	4000	5.50	20231026	7400	-42.97	20230116	4000	5.50	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
6	20231130	121241	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4235	55	2	1.32	123055890	29194	21.73	4320	4320	4170	5430	2930	4180	4215.11	1.33	0	-1543	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1239	12.42	1.58	12	0.10	341.00	2675.00	7400	20230116	-42.77	4000	20231026	5.88	7400	-42.77	20230116	4000	5.88	20231026	7400	-42.77	20230116	4000	5.88	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
7	20231130	111235	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4225	45	2	1.08	108805745	25819	19.21	4320	4320	4170	5430	2930	4180	4214.17	1.33	0	-535	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1237	12.39	1.58	12	0.09	341.00	2675.00	7400	20230116	-42.91	4000	20231026	5.62	7400	-42.91	20230116	4000	5.62	20231026	7400	-42.91	20230116	4000	5.62	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
8	20231130	101228	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4210	30	2	0.72	79700230	18957	14.11	4320	4320	4170	5430	2930	4180	4204.26	1.33	0	-122	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1232	12.35	1.57	12	0.06	341.00	2675.00	7400	20230116	-43.11	4000	20231026	5.25	7400	-43.11	20230116	4000	5.25	20231026	7400	-43.11	20230116	4000	5.25	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
9	20231130	091228	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4215	35	2	0.84	17680430	4143	3.08	4320	4320	4215	5430	2930	4180	4267.54	1.33	0	-1428	4360	4270	4215	4125	4070	4242	4097	148	1250	500	3000	5	1	29266589	1234	12.36	1.58	12	0.01	341.00	2675.00	7400	20230116	-43.04	4000	20231026	5.38	7400	-43.04	20230116	4000	5.38	20231026	7400	-43.04	20230116	4000	5.38	20231026	2.06	N	337930	500	147 억		390590	N	N	0	N	00	N
10	20231129	161222	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4180	-120	5	-2.79	566663700	134360	296.06	4300	4305	4160	5590	3010	4300	4217.52	1.38	0	-16524	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1223	12.26	1.56	12	0.46	341.00	2675.00	7400	20230116	-43.51	4000	20231026	4.50	7400	-43.51	20230116	4000	4.50	20231026	7400	-43.51	20230116	4000	4.50	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
11	20231129	151234	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4180	-120	5	-2.79	533772405	126484	278.70	4300	4305	4160	5590	3010	4300	4220.08	1.38	0	-16302	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1223	12.26	1.56	12	0.43	341.00	2675.00	7400	20230116	-43.51	4000	20231026	4.50	7400	-43.51	20230116	4000	4.50	20231026	7400	-43.51	20230116	4000	4.50	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
12	20231129	141226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4190	-110	5	-2.56	394666605	93197	205.36	4300	4305	4180	5590	3010	4300	4234.76	1.38	0	-9722	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1226	12.29	1.57	12	0.32	341.00	2675.00	7400	20230116	-43.38	4000	20231026	4.75	7400	-43.38	20230116	4000	4.75	20231026	7400	-43.38	20230116	4000	4.75	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
13	20231129	131227	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4230	-70	5	-1.63	230697305	54191	119.41	4300	4305	4225	5590	3010	4300	4257.11	1.38	0	-6603	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1238	12.40	1.58	12	0.19	341.00	2675.00	7400	20230116	-42.84	4000	20231026	5.75	7400	-42.84	20230116	4000	5.75	20231026	7400	-42.84	20230116	4000	5.75	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
14	20231129	121229	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4235	-65	5	-1.51	205825440	48310	106.45	4300	4305	4235	5590	3010	4300	4260.51	1.38	0	-5298	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1239	12.42	1.58	12	0.17	341.00	2675.00	7400	20230116	-42.77	4000	20231026	5.88	7400	-42.77	20230116	4000	5.88	20231026	7400	-42.77	20230116	4000	5.88	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
15	20231129	111229	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4255	-45	5	-1.05	91518230	21407	47.17	4300	4305	4255	5590	3010	4300	4275.15	1.38	0	-3545	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1245	12.48	1.59	12	0.07	341.00	2675.00	7400	20230116	-42.50	4000	20231026	6.38	7400	-42.50	20230116	4000	6.38	20231026	7400	-42.50	20230116	4000	6.38	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
16	20231129	101226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4265	-35	5	-0.81	65517195	15308	33.73	4300	4305	4255	5590	3010	4300	4279.93	1.38	0	-3090	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1248	12.51	1.59	12	0.05	341.00	2675.00	7400	20230116	-42.36	4000	20231026	6.62	7400	-42.36	20230116	4000	6.62	20231026	7400	-42.36	20230116	4000	6.62	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
17	20231129	091221	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	0	3	0.00	11153740	2598	5.72	4300	4305	4285	5590	3010	4300	4293.20	1.38	0	-1638	4460	4380	4335	4255	4210	4357	4232	148	1290	500	3090	5	1	29266589	1258	12.61	1.61	12	0.01	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.07	N	337930	500	147 억		405188	N	N	0	N	00	N
18	20231128	161221	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	-30	5	-0.69	193652960	44893	48.75	4330	4415	4290	5620	3035	4330	4313.66	1.41	0	-8145	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1258	12.61	1.61	12	0.15	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
19	20231128	151058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4305	-25	5	-0.58	185643355	43031	46.72	4330	4415	4290	5620	3035	4330	4314.18	1.41	0	-7812	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1260	12.62	1.61	12	0.15	341.00	2675.00	7400	20230116	-41.82	4000	20231026	7.62	7400	-41.82	20230116	4000	7.62	20231026	7400	-41.82	20230116	4000	7.62	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
20	20231128	141219	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	-10	5	-0.23	168134950	38967	42.31	4330	4415	4290	5620	3035	4330	4314.80	1.41	0	-6716	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1264	12.67	1.61	12	0.13	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
21	20231128	131213	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	-30	5	-0.69	127109925	29446	31.97	4330	4415	4290	5620	3035	4330	4316.71	1.41	0	-5806	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1258	12.61	1.61	12	0.10	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
22	20231128	121220	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4305	-25	5	-0.58	109867480	25440	27.62	4330	4415	4290	5620	3035	4330	4318.69	1.41	0	-5996	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1260	12.62	1.61	12	0.09	341.00	2675.00	7400	20230116	-41.82	4000	20231026	7.62	7400	-41.82	20230116	4000	7.62	20231026	7400	-41.82	20230116	4000	7.62	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
23	20231128	111221	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	-20	5	-0.46	77836195	18007	19.55	4330	4415	4290	5620	3035	4330	4322.55	1.41	0	-5971	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1261	12.64	1.61	12	0.06	341.00	2675.00	7400	20230116	-41.76	4000	20231026	7.75	7400	-41.76	20230116	4000	7.75	20231026	7400	-41.76	20230116	4000	7.75	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
24	20231128	101215	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4325	-5	5	-0.12	62479260	14449	15.69	4330	4415	4290	5620	3035	4330	4324.12	1.41	0	-5612	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1266	12.68	1.62	12	0.05	341.00	2675.00	7400	20230116	-41.55	4000	20231026	8.12	7400	-41.55	20230116	4000	8.12	20231026	7400	-41.55	20230116	4000	8.12	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
25	20231128	091215	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	-15	5	-0.35	15942060	3690	4.01	4330	4415	4290	5620	3035	4330	4320.34	1.41	0	-585	4486	4407	4366	4287	4246	4387	4267	148	1290	500	3110	5	1	29266589	1263	12.65	1.61	12	0.01	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.07	N	337930	500	147 억		411457	N	N	0	N	00	N
26	20231127	161207	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4330	-105	5	-2.37	401650460	91877	138.45	4445	4445	4325	5760	3105	4435	4371.61	1.51	0	-29172	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1267	12.70	1.62	12	0.31	341.00	2675.00	7400	20230116	-41.49	4000	20231026	8.25	7400	-41.49	20230116	4000	8.25	20231026	7400	-41.49	20230116	4000	8.25	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
27	20231127	151220	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4330	-105	5	-2.37	383227425	87621	132.03	4445	4445	4325	5760	3105	4435	4373.69	1.51	0	-28775	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1267	12.70	1.62	12	0.30	341.00	2675.00	7400	20230116	-41.49	4000	20231026	8.25	7400	-41.49	20230116	4000	8.25	20231026	7400	-41.49	20230116	4000	8.25	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
28	20231127	141217	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4330	-105	5	-2.37	345635420	78940	118.95	4445	4445	4325	5760	3105	4435	4378.46	1.51	0	-28868	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1267	12.70	1.62	12	0.27	341.00	2675.00	7400	20230116	-41.49	4000	20231026	8.25	7400	-41.49	20230116	4000	8.25	20231026	7400	-41.49	20230116	4000	8.25	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
29	20231127	131220	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	-95	5	-2.14	286922765	65393	98.54	4445	4445	4340	5760	3105	4435	4387.67	1.51	0	-26013	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1270	12.73	1.62	12	0.22	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
30	20231127	121226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4375	-60	5	-1.35	214811845	48831	73.58	4445	4445	4360	5760	3105	4435	4399.09	1.51	0	-15991	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1280	12.83	1.64	12	0.17	341.00	2675.00	7400	20230116	-40.88	4000	20231026	9.38	7400	-40.88	20230116	4000	9.38	20231026	7400	-40.88	20230116	4000	9.38	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
31	20231127	111205	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4395	-40	5	-0.90	171493750	38933	58.67	4445	4445	4385	5760	3105	4435	4404.84	1.51	0	-14371	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1286	12.89	1.64	12	0.13	341.00	2675.00	7400	20230116	-40.61	4000	20231026	9.88	7400	-40.61	20230116	4000	9.88	20231026	7400	-40.61	20230116	4000	9.88	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
32	20231127	101202	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4405	-30	5	-0.68	112967085	25625	38.61	4445	4445	4385	5760	3105	4435	4408.47	1.51	0	-12178	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1289	12.92	1.65	12	0.09	341.00	2675.00	7400	20230116	-40.47	4000	20231026	10.12	7400	-40.47	20230116	4000	10.12	20231026	7400	-40.47	20230116	4000	10.12	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
33	20231127	091206	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	5	2	0.11	14061050	3168	4.77	4445	4445	4435	5760	3105	4435	4438.46	1.51	0	-2092	4565	4500	4450	4385	4335	4475	4360	148	1325	500	3190	5	1	29266589	1299	13.02	1.66	12	0.01	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.05	N	337930	500	147 억		441468	N	N	0	N	00	N
34	20231124	161200	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4435	0	3	0.00	292399945	66063	161.96	4515	4515	4400	5760	3105	4435	4426.08	1.55	0	-13399	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1298	13.01	1.66	12	0.23	341.00	2675.00	7400	20230116	-40.07	4000	20231026	10.88	7400	-40.07	20230116	4000	10.88	20231026	7400	-40.07	20230116	4000	10.88	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
35	20231124	151207	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	5	2	0.11	285815205	64577	158.32	4515	4515	4400	5760	3105	4435	4425.96	1.55	0	-13174	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1299	13.02	1.66	12	0.22	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
36	20231124	141204	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	-10	5	-0.23	263459390	59535	145.96	4515	4515	4400	5760	3105	4435	4425.29	1.55	0	-10890	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1295	12.98	1.65	12	0.20	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
37	20231124	131201	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	-10	5	-0.23	181908615	41049	100.64	4515	4515	4405	5760	3105	4435	4431.50	1.55	0	-8824	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1295	12.98	1.65	12	0.14	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
38	20231124	121209	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4430	-5	5	-0.11	172927015	39018	95.66	4515	4515	4405	5760	3105	4435	4431.98	1.55	0	-7508	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1297	12.99	1.66	12	0.13	341.00	2675.00	7400	20230116	-40.14	4000	20231026	10.75	7400	-40.14	20230116	4000	10.75	20231026	7400	-40.14	20230116	4000	10.75	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
39	20231124	111205	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4420	-15	5	-0.34	125080685	28215	69.17	4515	4515	4405	5760	3105	4435	4433.13	1.55	0	-1823	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1294	12.96	1.65	12	0.10	341.00	2675.00	7400	20230116	-40.27	4000	20231026	10.50	7400	-40.27	20230116	4000	10.50	20231026	7400	-40.27	20230116	4000	10.50	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
40	20231124	101208	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4430	-5	5	-0.11	88680800	19967	48.95	4515	4515	4410	5760	3105	4435	4441.37	1.55	0	-940	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1297	12.99	1.66	12	0.07	341.00	2675.00	7400	20230116	-40.14	4000	20231026	10.75	7400	-40.14	20230116	4000	10.75	20231026	7400	-40.14	20230116	4000	10.75	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
41	20231124	091200	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	45	2	1.01	16824490	3746	9.18	4515	4515	4450	5760	3105	4435	4491.32	1.55	0	-1931	4521	4477	4456	4412	4391	4467	4402	148	1325	500	3190	5	1	29266589	1311	13.14	1.67	12	0.01	341.00	2675.00	7400	20230116	-39.46	4000	20231026	12.00	7400	-39.46	20230116	4000	12.00	20231026	7400	-39.46	20230116	4000	12.00	20231026	2.05	N	337930	500	147 억		454867	N	N	0	N	00	N
42	20231123	161144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4435	-30	5	-0.67	181747710	40780	94.20	4500	4500	4435	5800	3130	4465	4456.79	1.56	0	-2061	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1298	13.01	1.66	12	0.14	341.00	2675.00	7400	20230116	-40.07	4000	20231026	10.88	7400	-40.07	20230116	4000	10.88	20231026	7400	-40.07	20230116	4000	10.88	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
43	20231123	151226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	-25	5	-0.56	174780055	39209	90.57	4500	4500	4435	5800	3130	4465	4457.65	1.56	0	-1925	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1299	13.02	1.66	12	0.13	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
44	20231123	141226	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	-5	5	-0.11	148710280	33345	77.03	4500	4500	4440	5800	3130	4465	4459.75	1.56	0	233	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1305	13.08	1.67	12	0.11	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
45	20231123	131224	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	0	3	0.00	134825690	30230	69.83	4500	4500	4440	5800	3130	4465	4460.00	1.56	0	1885	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1307	13.09	1.67	12	0.10	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
46	20231123	121203	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	-5	5	-0.11	127513600	28590	66.04	4500	4500	4440	5800	3130	4465	4460.08	1.56	0	2568	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1305	13.08	1.67	12	0.10	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
47	20231123	111236	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	0	3	0.00	98316355	22055	50.95	4500	4500	4440	5800	3130	4465	4457.78	1.56	0	4973	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1307	13.09	1.67	12	0.08	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
48	20231123	101209	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	0	3	0.00	84279665	18912	43.69	4500	4500	4440	5800	3130	4465	4456.41	1.56	0	5537	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1307	13.09	1.67	12	0.06	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
49	20231123	091203	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	0	3	0.00	11245890	2515	5.81	4500	4500	4450	5800	3130	4465	4471.53	1.56	0	815	4561	4512	4466	4417	4371	4490	4395	148	1335	500	3210	5	1	29266589	1307	13.09	1.67	12	0.01	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.05	N	337930	500	147 억		456924	N	N	0	N	00	N
50	20231122	161119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	-50	5	-1.11	192643985	43210	112.89	4515	4515	4420	5860	3165	4515	4458.32	1.55	0	3544	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1307	13.09	1.67	12	0.15	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
51	20231122	151144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	-45	5	-1.00	187070620	41962	109.63	4515	4515	4420	5860	3165	4515	4458.10	1.55	0	3607	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1308	13.11	1.67	12	0.14	341.00	2675.00	7400	20230116	-39.59	4000	20231026	11.75	7400	-39.59	20230116	4000	11.75	20231026	7400	-39.59	20230116	4000	11.75	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
52	20231122	141134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	-40	5	-0.89	173931705	39024	101.95	4515	4515	4420	5860	3165	4515	4457.04	1.55	0	5028	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1310	13.12	1.67	12	0.13	341.00	2675.00	7400	20230116	-39.53	4000	20231026	11.88	7400	-39.53	20230116	4000	11.88	20231026	7400	-39.53	20230116	4000	11.88	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
53	20231122	131212	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4445	-70	5	-1.55	157235780	35283	92.18	4515	4515	4420	5860	3165	4515	4456.42	1.55	0	5202	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1301	13.04	1.66	12	0.12	341.00	2675.00	7400	20230116	-39.93	4000	20231026	11.12	7400	-39.93	20230116	4000	11.12	20231026	7400	-39.93	20230116	4000	11.12	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
54	20231122	121220	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	-50	5	-1.11	149457790	33533	87.61	4515	4515	4420	5860	3165	4515	4457.04	1.55	0	5033	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1307	13.09	1.67	12	0.11	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
55	20231122	111311	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	-60	5	-1.33	100787390	22589	59.02	4515	4515	4420	5860	3165	4515	4461.79	1.55	0	685	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1304	13.06	1.67	12	0.08	341.00	2675.00	7400	20230116	-39.80	4000	20231026	11.38	7400	-39.80	20230116	4000	11.38	20231026	7400	-39.80	20230116	4000	11.38	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
56	20231122	101231	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4445	-70	5	-1.55	70178195	15711	41.05	4515	4515	4420	5860	3165	4515	4466.82	1.55	0	1488	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1301	13.04	1.66	12	0.05	341.00	2675.00	7400	20230116	-39.93	4000	20231026	11.12	7400	-39.93	20230116	4000	11.12	20231026	7400	-39.93	20230116	4000	11.12	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
57	20231122	091139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-30	5	-0.66	27603340	6172	16.12	4515	4515	4420	5860	3165	4515	4472.35	1.55	0	190	4581	4547	4506	4472	4431	4565	4490	148	1345	500	3250	5	1	29266589	1313	13.15	1.68	12	0.02	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.04	N	337930	500	147 억		453345	N	N	0	N	00	N
58	20231121	161134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	15	2	0.33	172027070	38176	43.06	4500	4540	4465	5850	3150	4500	4506.13	1.56	0	-3256	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1321	13.24	1.69	12	0.13	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
59	20231121	151139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4520	20	2	0.44	165059045	36633	41.32	4500	4540	4465	5850	3150	4500	4505.75	1.56	0	-3337	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1323	13.26	1.69	12	0.13	341.00	2675.00	7400	20230116	-38.92	4000	20231026	13.00	7400	-38.92	20230116	4000	13.00	20231026	7400	-38.92	20230116	4000	13.00	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
60	20231121	141122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	10	2	0.22	137638375	30557	34.46	4500	4540	4465	5850	3150	4500	4504.32	1.56	0	-3263	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1320	13.23	1.69	12	0.10	341.00	2675.00	7400	20230116	-39.05	4000	20231026	12.75	7400	-39.05	20230116	4000	12.75	20231026	7400	-39.05	20230116	4000	12.75	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
61	20231121	131111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	5	2	0.11	118256265	26252	29.61	4500	4540	4465	5850	3150	4500	4504.66	1.56	0	-2545	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1318	13.21	1.68	12	0.09	341.00	2675.00	7400	20230116	-39.12	4000	20231026	12.62	7400	-39.12	20230116	4000	12.62	20231026	7400	-39.12	20230116	4000	12.62	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
62	20231121	121113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	15	2	0.33	84368300	18722	21.12	4500	4540	4465	5850	3150	4500	4506.37	1.56	0	-797	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1321	13.24	1.69	12	0.06	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
63	20231121	111107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	10	2	0.22	62052425	13770	15.53	4500	4540	4465	5850	3150	4500	4506.35	1.56	0	55	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1320	13.23	1.69	12	0.05	341.00	2675.00	7400	20230116	-39.05	4000	20231026	12.75	7400	-39.05	20230116	4000	12.75	20231026	7400	-39.05	20230116	4000	12.75	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
64	20231121	101040	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	10	2	0.22	47525720	10552	11.90	4500	4540	4465	5850	3150	4500	4503.95	1.56	0	-296	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1320	13.23	1.69	12	0.04	341.00	2675.00	7400	20230116	-39.05	4000	20231026	12.75	7400	-39.05	20230116	4000	12.75	20231026	7400	-39.05	20230116	4000	12.75	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
65	20231121	091058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	10	2	0.22	18772300	4177	4.71	4500	4540	4465	5850	3150	4500	4494.21	1.56	0	804	4616	4557	4481	4422	4346	4587	4452	148	1350	500	3240	5	1	29266589	1320	13.23	1.69	12	0.01	341.00	2675.00	7400	20230116	-39.05	4000	20231026	12.75	7400	-39.05	20230116	4000	12.75	20231026	7400	-39.05	20230116	4000	12.75	20231026	2.04	N	337930	500	147 억		456558	N	N	0	N	00	N
66	20231120	161103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	90	2	2.04	396974015	88202	317.32	4420	4540	4405	5730	3090	4410	4500.90	1.52	0	11471	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1317	13.20	1.68	12	0.30	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
67	20231120	151114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	105	2	2.38	358218580	79606	286.39	4420	4540	4405	5730	3090	4410	4500.07	1.52	0	11074	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1321	13.24	1.69	12	0.27	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
68	20231120	141114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	105	2	2.38	339575455	75477	271.54	4420	4540	4405	5730	3090	4410	4499.24	1.52	0	10041	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1321	13.24	1.69	12	0.26	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
69	20231120	131103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4530	120	2	2.72	316213300	70314	252.96	4420	4540	4405	5730	3090	4410	4497.35	1.52	0	8973	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1326	13.28	1.69	12	0.24	341.00	2675.00	7400	20230116	-38.78	4000	20231026	13.25	7400	-38.78	20230116	4000	13.25	20231026	7400	-38.78	20230116	4000	13.25	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
70	20231120	121110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	100	2	2.27	242910655	54121	194.71	4420	4530	4405	5730	3090	4410	4488.51	1.52	0	5123	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1320	13.23	1.69	12	0.18	341.00	2675.00	7400	20230116	-39.05	4000	20231026	12.75	7400	-39.05	20230116	4000	12.75	20231026	7400	-39.05	20230116	4000	12.75	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
71	20231120	111102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	105	2	2.38	212558355	47389	170.49	4420	4530	4405	5730	3090	4410	4485.64	1.52	0	6034	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1321	13.24	1.69	12	0.16	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
72	20231120	101101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	105	2	2.38	181556065	40524	145.79	4420	4530	4405	5730	3090	4410	4480.48	1.52	0	7627	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1321	13.24	1.69	12	0.14	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
73	20231120	091113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	60	2	1.36	28531340	6395	23.01	4420	4480	4420	5730	3090	4410	4462.79	1.52	0	-105	4566	4487	4446	4367	4326	4467	4347	148	1320	500	3170	5	1	29266589	1308	13.11	1.67	12	0.02	341.00	2675.00	7400	20230116	-39.59	4000	20231026	11.75	7400	-39.59	20230116	4000	11.75	20231026	7400	-39.59	20230116	4000	11.75	20231026	2.05	N	337930	500	147 억		445130	N	N	0	N	00	N
74	20231117	161136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4410	-80	5	-1.78	123549295	27761	81.20	4505	4525	4405	5830	3145	4490	4450.46	1.56	0	-12006	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1291	12.93	1.65	12	0.09	341.00	2675.00	7400	20230116	-40.41	4000	20231026	10.25	7400	-40.41	20230116	4000	10.25	20231026	7400	-40.41	20230116	4000	10.25	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
75	20231117	151143	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4410	-80	5	-1.78	120109485	26981	78.92	4505	4525	4405	5830	3145	4490	4451.63	1.56	0	-11806	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1291	12.93	1.65	12	0.09	341.00	2675.00	7400	20230116	-40.41	4000	20231026	10.25	7400	-40.41	20230116	4000	10.25	20231026	7400	-40.41	20230116	4000	10.25	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
76	20231117	141136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	-65	5	-1.45	97846220	21938	64.17	4505	4525	4425	5830	3145	4490	4460.12	1.56	0	-10828	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1295	12.98	1.65	12	0.07	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
77	20231117	131134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	-50	5	-1.11	83013075	18590	54.37	4505	4525	4430	5830	3145	4490	4465.47	1.56	0	-8381	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1299	13.02	1.66	12	0.06	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
78	20231117	121136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4435	-55	5	-1.22	77214235	17283	50.55	4505	4525	4430	5830	3145	4490	4467.64	1.56	0	-8028	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1298	13.01	1.66	12	0.06	341.00	2675.00	7400	20230116	-40.07	4000	20231026	10.88	7400	-40.07	20230116	4000	10.88	20231026	7400	-40.07	20230116	4000	10.88	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
79	20231117	111142	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	-50	5	-1.11	57332410	12805	37.45	4505	4525	4440	5830	3145	4490	4477.35	1.56	0	-6596	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1299	13.02	1.66	12	0.04	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
80	20231117	101139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4450	-40	5	-0.89	45210115	10082	29.49	4505	4525	4450	5830	3145	4490	4484.24	1.56	0	-5974	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1302	13.05	1.66	12	0.03	341.00	2675.00	7400	20230116	-39.86	4000	20231026	11.25	7400	-39.86	20230116	4000	11.25	20231026	7400	-39.86	20230116	4000	11.25	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
81	20231117	091140	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-5	5	-0.11	17569870	3901	11.41	4505	4525	4485	5830	3145	4490	4503.94	1.56	0	-2805	4566	4527	4491	4452	4416	4547	4472	148	1340	500	3230	5	1	29266589	1313	13.15	1.68	12	0.01	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		457123	N	N	0	N	00	N
82	20231116	161136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	5	2	0.11	148181580	32958	35.75	4455	4530	4455	5850	3150	4500	4496.07	1.57	0	-3462	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1318	13.21	1.68	12	0.11	341.00	2675.00	7400	20230116	-39.12	4000	20231026	12.62	7400	-39.12	20230116	4000	12.62	20231026	7400	-39.12	20230116	4000	12.62	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
83	20231116	151130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	139464390	31019	33.64	4455	4530	4455	5850	3150	4500	4496.10	1.57	0	-2999	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.11	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
84	20231116	141106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	125930625	28001	30.37	4455	4530	4455	5850	3150	4500	4497.36	1.57	0	-2392	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.10	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
85	20231116	131130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	101409140	22536	24.44	4455	4530	4455	5850	3150	4500	4499.87	1.57	0	-2352	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.08	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
86	20231116	121131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	84420400	18750	20.34	4455	4530	4455	5850	3150	4500	4502.42	1.57	0	-2986	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.06	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
87	20231116	111130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	-25	5	-0.56	32446155	7216	7.83	4455	4525	4455	5850	3150	4500	4496.42	1.57	0	-1107	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1310	13.12	1.67	12	0.02	341.00	2675.00	7400	20230116	-39.53	4000	20231026	11.88	7400	-39.53	20230116	4000	11.88	20231026	7400	-39.53	20230116	4000	11.88	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
88	20231116	101130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	1937025	434	0.47	4455	4490	4455	5850	3150	4500	4463.19	1.57	0	95	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.00	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
89	20231116	091136	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	0	3	0.00	0	0	0.00	0	0	0	5850	3150	4500	0.00	1.57	0	0	4603	4551	4458	4406	4313	4577	4432	148	1350	500	3240	5	1	29266589	1317	13.20	1.68	12	0.00	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.10	N	337930	500	147 억		458763	N	N	0	N	00	N
90	20231115	161011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	140	2	3.21	387000750	86962	135.38	4365	4510	4365	5660	3055	4360	4450.23	1.49	0	21546	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1317	13.20	1.68	12	0.30	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
91	20231115	151151	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	125	2	2.87	379137085	85212	132.65	4365	4510	4365	5660	3055	4360	4449.34	1.49	0	21568	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1313	13.15	1.68	12	0.29	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
92	20231115	141147	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	115	2	2.64	253717910	57263	89.14	4365	4475	4365	5660	3055	4360	4430.75	1.49	0	17325	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1310	13.12	1.67	12	0.20	341.00	2675.00	7400	20230116	-39.53	4000	20231026	11.88	7400	-39.53	20230116	4000	11.88	20231026	7400	-39.53	20230116	4000	11.88	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
93	20231115	131148	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	100	2	2.29	247347365	55838	86.93	4365	4475	4365	5660	3055	4360	4429.73	1.49	0	17480	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1305	13.08	1.67	12	0.19	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
94	20231115	121149	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	95	2	2.18	211801800	47872	74.53	4365	4460	4365	5660	3055	4360	4424.34	1.49	0	17502	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1304	13.06	1.67	12	0.16	341.00	2675.00	7400	20230116	-39.80	4000	20231026	11.38	7400	-39.80	20230116	4000	11.38	20231026	7400	-39.80	20230116	4000	11.38	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
95	20231115	111203	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4430	70	2	1.61	190027370	42978	66.91	4365	4460	4365	5660	3055	4360	4421.50	1.49	0	17579	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1297	12.99	1.66	12	0.15	341.00	2675.00	7400	20230116	-40.14	4000	20231026	10.75	7400	-40.14	20230116	4000	10.75	20231026	7400	-40.14	20230116	4000	10.75	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
96	20231115	101153	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	80	2	1.83	144374325	32702	50.91	4365	4445	4365	5660	3055	4360	4414.85	1.49	0	16457	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1299	13.02	1.66	12	0.11	341.00	2675.00	7400	20230116	-40.00	4000	20231026	11.00	7400	-40.00	20230116	4000	11.00	20231026	7400	-40.00	20230116	4000	11.00	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
97	20231115	091142	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4430	70	2	1.61	84837640	19266	29.99	4365	4430	4365	5660	3055	4360	4403.49	1.49	0	11950	4480	4420	4335	4275	4190	4450	4305	148	1300	500	3130	5	1	29266589	1297	12.99	1.66	12	0.07	341.00	2675.00	7400	20230116	-40.14	4000	20231026	10.75	7400	-40.14	20230116	4000	10.75	20231026	7400	-40.14	20230116	4000	10.75	20231026	2.13	N	337930	500	147 억		437217	N	N	0	N	00	N
98	20231114	161125	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	277065585	63874	46.09	4305	4395	4250	5660	3055	4360	4337.68	1.46	0	10165	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.22	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
99	20231114	151132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	274070255	63187	45.59	4305	4395	4250	5660	3055	4360	4337.45	1.46	0	10232	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.22	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
100	20231114	141128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	265025880	61112	44.10	4305	4395	4250	5660	3055	4360	4336.72	1.46	0	10586	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.21	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
101	20231114	131130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	253407980	58445	42.17	4305	4395	4250	5660	3055	4360	4335.84	1.46	0	10994	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.20	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
102	20231114	121133	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	-10	5	-0.23	183961400	42493	30.66	4305	4395	4250	5660	3055	4360	4329.22	1.46	0	13722	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1273	12.76	1.63	12	0.15	341.00	2675.00	7400	20230116	-41.22	4000	20231026	8.75	7400	-41.22	20230116	4000	8.75	20231026	7400	-41.22	20230116	4000	8.75	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
103	20231114	111143	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	178372215	41209	29.74	4305	4395	4250	5660	3055	4360	4328.48	1.46	0	14033	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.14	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
104	20231114	101131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4380	20	2	0.46	168044715	38843	28.03	4305	4395	4250	5660	3055	4360	4326.25	1.46	0	14344	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1282	12.84	1.64	12	0.13	341.00	2675.00	7400	20230116	-40.81	4000	20231026	9.50	7400	-40.81	20230116	4000	9.50	20231026	7400	-40.81	20230116	4000	9.50	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
105	20231114	091118	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	-40	5	-0.92	59054695	13749	9.92	4305	4320	4250	5660	3055	4360	4295.20	1.46	0	6697	4533	4446	4323	4236	4113	4385	4175	148	1300	500	3130	5	1	29266589	1264	12.67	1.61	12	0.05	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.14	N	337930	500	147 억		427052	N	N	0	N	00	N
106	20231113	161109	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	-20	5	-0.46	597346520	138264	269.18	4380	4410	4200	5690	3070	4380	4317.95	1.49	0	-9881	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1276	12.79	1.63	12	0.47	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
107	20231113	151103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-110	5	-2.51	529827635	122652	238.79	4380	4410	4200	5690	3070	4380	4317.04	1.49	0	-8738	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1250	12.52	1.60	12	0.42	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
108	20231113	141104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	-65	5	-1.48	238890720	54887	106.86	4380	4410	4300	5690	3070	4380	4349.45	1.49	0	-1375	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1263	12.65	1.61	12	0.19	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
109	20231113	131103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	-40	5	-0.91	210245700	48229	93.89	4380	4410	4315	5690	3070	4380	4356.76	1.49	0	-1151	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1270	12.73	1.62	12	0.16	341.00	2675.00	7400	20230116	-41.35	4000	20231026	8.50	7400	-41.35	20230116	4000	8.50	20231026	7400	-41.35	20230116	4000	8.50	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
110	20231113	121107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	-45	5	-1.03	187451910	42980	83.68	4380	4410	4315	5690	3070	4380	4358.75	1.49	0	815	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1269	12.71	1.62	12	0.15	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
111	20231113	111101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	-20	5	-0.46	161666800	37024	72.08	4380	4410	4345	5690	3070	4380	4364.29	1.49	0	2722	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1276	12.79	1.63	12	0.13	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
112	20231113	101100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	-20	5	-0.46	146770275	33600	65.41	4380	4410	4345	5690	3070	4380	4365.94	1.49	0	4466	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1276	12.79	1.63	12	0.11	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
113	20231113	091108	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4390	10	2	0.23	47701490	10885	21.19	4380	4395	4375	5690	3070	4380	4384.52	1.49	0	2556	4573	4476	4428	4331	4283	4452	4307	148	1310	500	3150	5	1	29266589	1285	12.87	1.64	12	0.04	341.00	2675.00	7400	20230116	-40.68	4000	20231026	9.75	7400	-40.68	20230116	4000	9.75	20231026	7400	-40.68	20230116	4000	9.75	20231026	2.14	N	337930	500	147 억		437328	N	N	0	N	00	N
114	20231110	161121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4380	-105	5	-2.34	226576100	51364	207.12	4485	4525	4380	5830	3140	4485	4411.18	1.50	0	-2252	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1282	12.84	1.64	12	0.18	341.00	2675.00	7400	20230116	-40.81	4000	20231026	9.50	7400	-40.81	20230116	4000	9.50	20231026	7400	-40.81	20230116	4000	9.50	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
115	20231110	151127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4395	-90	5	-2.01	202170455	45803	184.70	4485	4525	4380	5830	3140	4485	4413.91	1.50	0	-3537	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1286	12.89	1.64	12	0.16	341.00	2675.00	7400	20230116	-40.61	4000	20231026	9.88	7400	-40.61	20230116	4000	9.88	20231026	7400	-40.61	20230116	4000	9.88	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
116	20231110	141111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4405	-80	5	-1.78	169962390	38482	155.18	4485	4525	4380	5830	3140	4485	4416.67	1.50	0	-1694	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1289	12.92	1.65	12	0.13	341.00	2675.00	7400	20230116	-40.47	4000	20231026	10.12	7400	-40.47	20230116	4000	10.12	20231026	7400	-40.47	20230116	4000	10.12	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
117	20231110	131113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4415	-70	5	-1.56	152293740	34472	139.01	4485	4525	4380	5830	3140	4485	4417.90	1.50	0	-2513	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1292	12.95	1.65	12	0.12	341.00	2675.00	7400	20230116	-40.34	4000	20231026	10.38	7400	-40.34	20230116	4000	10.38	20231026	7400	-40.34	20230116	4000	10.38	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
118	20231110	121121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4410	-75	5	-1.67	147282290	33337	134.43	4485	4525	4380	5830	3140	4485	4417.98	1.50	0	-2549	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1291	12.93	1.65	12	0.11	341.00	2675.00	7400	20230116	-40.41	4000	20231026	10.25	7400	-40.41	20230116	4000	10.25	20231026	7400	-40.41	20230116	4000	10.25	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
119	20231110	111059	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4450	-35	5	-0.78	79335845	17927	72.29	4485	4525	4400	5830	3140	4485	4425.49	1.50	0	-5189	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1302	13.05	1.66	12	0.06	341.00	2675.00	7400	20230116	-39.86	4000	20231026	11.25	7400	-39.86	20230116	4000	11.25	20231026	7400	-39.86	20230116	4000	11.25	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
120	20231110	101112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4445	-40	5	-0.89	73211485	16551	66.74	4485	4525	4400	5830	3140	4485	4423.39	1.50	0	-5000	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1301	13.04	1.66	12	0.06	341.00	2675.00	7400	20230116	-39.93	4000	20231026	11.12	7400	-39.93	20230116	4000	11.12	20231026	7400	-39.93	20230116	4000	11.12	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
121	20231110	091053	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4490	5	2	0.11	8438030	1892	7.63	4485	4525	4430	5830	3140	4485	4459.85	1.50	0	-313	4645	4565	4515	4435	4385	4540	4410	148	1345	500	3220	5	1	29266589	1314	13.17	1.68	12	0.01	341.00	2675.00	7400	20230116	-39.32	4000	20231026	12.25	7400	-39.32	20230116	4000	12.25	20231026	7400	-39.32	20230116	4000	12.25	20231026	2.14	N	337930	500	147 억		439580	N	N	0	N	00	N
122	20231109	161046	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-15	5	-0.33	111807350	24797	50.52	4500	4595	4465	5850	3150	4500	4508.91	1.52	0	-5761	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1313	13.15	1.68	12	0.08	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
123	20231109	151046	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	0	3	0.00	104849090	23246	47.36	4500	4595	4465	5850	3150	4500	4510.41	1.52	0	-5256	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1317	13.20	1.68	12	0.08	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
124	20231109	141042	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	0	3	0.00	93684655	20767	42.31	4500	4595	4465	5850	3150	4500	4511.23	1.52	0	-4130	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1317	13.20	1.68	12	0.07	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
125	20231109	131045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	5	2	0.11	73518885	16290	33.19	4500	4595	4465	5850	3150	4500	4513.13	1.52	0	-3463	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1318	13.21	1.68	12	0.06	341.00	2675.00	7400	20230116	-39.12	4000	20231026	12.62	7400	-39.12	20230116	4000	12.62	20231026	7400	-39.12	20230116	4000	12.62	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
126	20231109	121050	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	0	3	0.00	71405865	15820	32.23	4500	4595	4465	5850	3150	4500	4513.65	1.52	0	-3428	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1317	13.20	1.68	12	0.05	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
127	20231109	111044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	0	3	0.00	65675665	14545	29.63	4500	4595	4465	5850	3150	4500	4515.34	1.52	0	-2338	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1317	13.20	1.68	12	0.05	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
128	20231109	101039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	-5	5	-0.11	50025125	11057	22.52	4500	4595	4465	5850	3150	4500	4524.29	1.52	0	-1400	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1316	13.18	1.68	12	0.04	341.00	2675.00	7400	20230116	-39.26	4000	20231026	12.38	7400	-39.26	20230116	4000	12.38	20231026	7400	-39.26	20230116	4000	12.38	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
129	20231109	091047	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	-5	5	-0.11	877465	195	0.40	4500	4500	4470	5850	3150	4500	4499.82	1.52	0	-18	4590	4545	4485	4440	4380	4567	4462	148	1350	500	3240	5	1	29266589	1316	13.18	1.68	12	0.00	341.00	2675.00	7400	20230116	-39.26	4000	20231026	12.38	7400	-39.26	20230116	4000	12.38	20231026	7400	-39.26	20230116	4000	12.38	20231026	2.14	N	337930	500	147 억		445341	N	N	0	N	00	N
130	20231108	161037	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	40	2	0.90	220445735	49026	93.10	4425	4530	4425	5790	3125	4460	4496.51	1.54	0	-4410	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1317	13.20	1.68	12	0.17	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
131	20231108	151043	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	35	2	0.78	216411605	48128	91.39	4425	4530	4425	5790	3125	4460	4496.58	1.54	0	-4451	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1316	13.18	1.68	12	0.16	341.00	2675.00	7400	20230116	-39.26	4000	20231026	12.38	7400	-39.26	20230116	4000	12.38	20231026	7400	-39.26	20230116	4000	12.38	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
132	20231108	141036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4525	65	2	1.46	184560555	41058	77.97	4425	4530	4425	5790	3125	4460	4495.12	1.54	0	-2237	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1324	13.27	1.69	12	0.14	341.00	2675.00	7400	20230116	-38.85	4000	20231026	13.12	7400	-38.85	20230116	4000	13.12	20231026	7400	-38.85	20230116	4000	13.12	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
133	20231108	131034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	55	2	1.23	154504635	34402	65.33	4425	4520	4425	5790	3125	4460	4491.15	1.54	0	-1934	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1321	13.24	1.69	12	0.12	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
134	20231108	121030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	35	2	0.78	141869640	31591	59.99	4425	4520	4425	5790	3125	4460	4490.82	1.54	0	-1447	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1316	13.18	1.68	12	0.11	341.00	2675.00	7400	20230116	-39.26	4000	20231026	12.38	7400	-39.26	20230116	4000	12.38	20231026	7400	-39.26	20230116	4000	12.38	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
135	20231108	111039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	40	2	0.90	126261115	28122	53.40	4425	4520	4425	5790	3125	4460	4489.76	1.54	0	-1828	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1317	13.20	1.68	12	0.10	341.00	2675.00	7400	20230116	-39.19	4000	20231026	12.50	7400	-39.19	20230116	4000	12.50	20231026	7400	-39.19	20230116	4000	12.50	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
136	20231108	101036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	45	2	1.01	57507525	12803	24.31	4425	4520	4425	5790	3125	4460	4491.72	1.54	0	-1776	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1318	13.21	1.68	12	0.04	341.00	2675.00	7400	20230116	-39.12	4000	20231026	12.62	7400	-39.12	20230116	4000	12.62	20231026	7400	-39.12	20230116	4000	12.62	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
137	20231108	091035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4490	30	2	0.67	3294505	738	1.40	4425	4500	4425	5790	3125	4460	4464.10	1.54	0	375	4553	4506	4458	4411	4363	4482	4387	148	1330	500	3210	5	1	29266589	1314	13.17	1.68	12	0.00	341.00	2675.00	7400	20230116	-39.32	4000	20231026	12.25	7400	-39.32	20230116	4000	12.25	20231026	7400	-39.32	20230116	4000	12.25	20231026	2.12	N	337930	500	147 억		450098	N	N	0	N	00	N
138	20231107	161035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	-45	5	-1.00	234610705	52561	66.73	4490	4505	4410	5850	3155	4505	4463.60	1.56	0	-5166	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1305	13.08	1.67	12	0.18	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
139	20231107	151039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	-40	5	-0.89	231439390	51850	65.82	4490	4505	4410	5850	3155	4505	4463.63	1.56	0	-5116	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1307	13.09	1.67	12	0.18	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
140	20231107	141039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4430	-75	5	-1.66	210974085	47235	59.96	4490	4505	4410	5850	3155	4505	4466.48	1.56	0	-5120	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1297	12.99	1.66	12	0.16	341.00	2675.00	7400	20230116	-40.14	4000	20231026	10.75	7400	-40.14	20230116	4000	10.75	20231026	7400	-40.14	20230116	4000	10.75	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
141	20231107	131041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	-40	5	-0.89	190658370	42651	54.15	4490	4505	4415	5850	3155	4505	4470.20	1.56	0	-6602	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1307	13.09	1.67	12	0.15	341.00	2675.00	7400	20230116	-39.66	4000	20231026	11.62	7400	-39.66	20230116	4000	11.62	20231026	7400	-39.66	20230116	4000	11.62	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
142	20231107	121034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4420	-85	5	-1.89	162372490	36304	46.09	4490	4505	4420	5850	3155	4505	4472.58	1.56	0	-7149	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1294	12.96	1.65	12	0.12	341.00	2675.00	7400	20230116	-40.27	4000	20231026	10.50	7400	-40.27	20230116	4000	10.50	20231026	7400	-40.27	20230116	4000	10.50	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
143	20231107	111034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-20	5	-0.44	134294845	29986	38.07	4490	4505	4425	5850	3155	4505	4478.58	1.56	0	-5436	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1313	13.15	1.68	12	0.10	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
144	20231107	101047	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4490	-15	5	-0.33	87698490	19595	24.88	4490	4505	4425	5850	3155	4505	4475.55	1.56	0	-5397	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1314	13.17	1.68	12	0.07	341.00	2675.00	7400	20230116	-39.32	4000	20231026	12.25	7400	-39.32	20230116	4000	12.25	20231026	7400	-39.32	20230116	4000	12.25	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
145	20231107	091023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4490	-15	5	-0.33	28384105	6365	8.08	4490	4505	4425	5850	3155	4505	4459.40	1.56	0	-3228	4575	4540	4485	4450	4395	4557	4467	148	1345	500	3240	5	1	29266589	1314	13.17	1.68	12	0.02	341.00	2675.00	7400	20230116	-39.32	4000	20231026	12.25	7400	-39.32	20230116	4000	12.25	20231026	7400	-39.32	20230116	4000	12.25	20231026	2.13	N	337930	500	147 억		455263	N	N	0	N	00	N
146	20231106	161011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	45	2	1.01	352841170	78771	153.74	4490	4520	4430	5790	3125	4460	4479.33	1.58	0	-6089	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1318	13.21	1.68	12	0.27	341.00	2675.00	7400	20230116	-39.12	4000	20231026	12.62	7400	-39.12	20230116	4000	12.62	20231026	7400	-39.12	20230116	4000	12.62	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
147	20231106	151018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	55	2	1.23	328305525	73312	143.09	4490	4520	4430	5790	3125	4460	4478.20	1.58	0	-3425	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1321	13.24	1.69	12	0.25	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
148	20231106	141011	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	55	2	1.23	271984795	60788	118.64	4490	4520	4430	5790	3125	4460	4474.32	1.58	0	-772	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1321	13.24	1.69	12	0.21	341.00	2675.00	7400	20230116	-38.99	4000	20231026	12.88	7400	-38.99	20230116	4000	12.88	20231026	7400	-38.99	20230116	4000	12.88	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
149	20231106	131021	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	10	2	0.22	194876655	43619	85.13	4490	4490	4430	5790	3125	4460	4467.70	1.58	0	-326	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1308	13.11	1.67	12	0.15	341.00	2675.00	7400	20230116	-39.59	4000	20231026	11.75	7400	-39.59	20230116	4000	11.75	20231026	7400	-39.59	20230116	4000	11.75	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
150	20231106	121018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	15	2	0.34	182006020	40738	79.51	4490	4490	4430	5790	3125	4460	4467.72	1.58	0	259	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1310	13.12	1.67	12	0.14	341.00	2675.00	7400	20230116	-39.53	4000	20231026	11.88	7400	-39.53	20230116	4000	11.88	20231026	7400	-39.53	20230116	4000	11.88	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
151	20231106	111015	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	0	3	0.00	125138565	27994	54.64	4490	4490	4430	5790	3125	4460	4470.19	1.58	0	3115	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1305	13.08	1.67	12	0.10	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
152	20231106	100950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	25	2	0.56	72465530	16221	31.66	4490	4490	4430	5790	3125	4460	4467.39	1.58	0	1140	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1313	13.15	1.68	12	0.06	341.00	2675.00	7400	20230116	-39.39	4000	20231026	12.12	7400	-39.39	20230116	4000	12.12	20231026	7400	-39.39	20230116	4000	12.12	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
153	20231106	091015	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	-5	5	-0.11	8912040	1995	3.89	4490	4490	4430	5790	3125	4460	4467.19	1.58	0	-843	4536	4497	4436	4397	4336	4517	4417	148	1330	500	3210	5	1	29266589	1304	13.06	1.67	12	0.01	341.00	2675.00	7400	20230116	-39.80	4000	20231026	11.38	7400	-39.80	20230116	4000	11.38	20231026	7400	-39.80	20230116	4000	11.38	20231026	2.08	N	337930	500	147 억		461056	N	N	0	N	00	N
154	20231103	161003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4460	45	2	1.02	224852910	50831	92.14	4415	4475	4375	5730	3095	4415	4423.52	1.58	0	-1325	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1305	13.08	1.67	12	0.17	341.00	2675.00	7400	20230116	-39.73	4000	20231026	11.50	7400	-39.73	20230116	4000	11.50	20231026	7400	-39.73	20230116	4000	11.50	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
155	20231103	150959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	40	2	0.91	213948895	48387	87.71	4415	4460	4375	5730	3095	4415	4421.62	1.58	0	-1185	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1304	13.06	1.67	12	0.17	341.00	2675.00	7400	20230116	-39.80	4000	20231026	11.38	7400	-39.80	20230116	4000	11.38	20231026	7400	-39.80	20230116	4000	11.38	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
156	20231103	141000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	40	2	0.91	162138085	36707	66.54	4415	4460	4375	5730	3095	4415	4417.09	1.58	0	-2073	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1304	13.06	1.67	12	0.13	341.00	2675.00	7400	20230116	-39.80	4000	20231026	11.38	7400	-39.80	20230116	4000	11.38	20231026	7400	-39.80	20230116	4000	11.38	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
157	20231103	130959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4420	5	2	0.11	138910230	31482	57.07	4415	4450	4375	5730	3095	4415	4412.37	1.58	0	-1634	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1294	12.96	1.65	12	0.11	341.00	2675.00	7400	20230116	-40.27	4000	20231026	10.50	7400	-40.27	20230116	4000	10.50	20231026	7400	-40.27	20230116	4000	10.50	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
158	20231103	120957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4450	35	2	0.79	114741640	26017	47.16	4415	4450	4375	5730	3095	4415	4410.25	1.58	0	-1966	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1302	13.05	1.66	12	0.09	341.00	2675.00	7400	20230116	-39.86	4000	20231026	11.25	7400	-39.86	20230116	4000	11.25	20231026	7400	-39.86	20230116	4000	11.25	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
159	20231103	111006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	10	2	0.23	77536195	17613	31.93	4415	4430	4375	5730	3095	4415	4402.19	1.58	0	-1668	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1295	12.98	1.65	12	0.06	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
160	20231103	100947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4390	-25	5	-0.57	64132985	14572	26.41	4415	4430	4375	5730	3095	4415	4401.08	1.58	0	-2300	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1285	12.87	1.64	12	0.05	341.00	2675.00	7400	20230116	-40.68	4000	20231026	9.75	7400	-40.68	20230116	4000	9.75	20231026	7400	-40.68	20230116	4000	9.75	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
161	20231103	090952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	10	2	0.23	22144400	5017	9.09	4415	4425	4380	5730	3095	4415	4413.86	1.58	0	-1801	4548	4481	4393	4326	4238	4515	4360	148	1315	500	3170	5	1	29266589	1295	12.98	1.65	12	0.02	341.00	2675.00	7400	20230116	-40.20	4000	20231026	10.62	7400	-40.20	20230116	4000	10.62	20231026	7400	-40.20	20230116	4000	10.62	20231026	2.09	N	337930	500	147 억		461509	N	N	0	N	00	N
162	20231102	160952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4415	120	2	2.79	242827700	55098	148.75	4305	4460	4305	5580	3010	4295	4407.19	1.59	0	-2353	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1292	12.95	1.65	12	0.19	341.00	2675.00	7400	20230116	-40.34	4000	20231026	10.38	7400	-40.34	20230116	4000	10.38	20231026	7400	-40.34	20230116	4000	10.38	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
163	20231102	151003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4420	125	2	2.91	230263665	52250	141.06	4305	4460	4305	5580	3010	4295	4406.96	1.59	0	-2864	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1294	12.96	1.65	12	0.18	341.00	2675.00	7400	20230116	-40.27	4000	20231026	10.50	7400	-40.27	20230116	4000	10.50	20231026	7400	-40.27	20230116	4000	10.50	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
164	20231102	140949	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4400	105	2	2.44	189246450	42969	116.01	4305	4460	4305	5580	3010	4295	4404.26	1.59	0	-2077	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1288	12.90	1.64	12	0.15	341.00	2675.00	7400	20230116	-40.54	4000	20231026	10.00	7400	-40.54	20230116	4000	10.00	20231026	7400	-40.54	20230116	4000	10.00	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
165	20231102	130951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4395	100	2	2.33	136612555	31058	83.85	4305	4460	4305	5580	3010	4295	4398.63	1.59	0	-1869	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1286	12.89	1.64	12	0.11	341.00	2675.00	7400	20230116	-40.61	4000	20231026	9.88	7400	-40.61	20230116	4000	9.88	20231026	7400	-40.61	20230116	4000	9.88	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
166	20231102	120949	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4395	100	2	2.33	110274880	25049	67.63	4305	4460	4305	5580	3010	4295	4402.37	1.59	0	-2405	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1286	12.89	1.64	12	0.09	341.00	2675.00	7400	20230116	-40.61	4000	20231026	9.88	7400	-40.61	20230116	4000	9.88	20231026	7400	-40.61	20230116	4000	9.88	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
167	20231102	110946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4400	105	2	2.44	91733055	20828	56.23	4305	4460	4305	5580	3010	4295	4404.31	1.59	0	-1610	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1288	12.90	1.64	12	0.07	341.00	2675.00	7400	20230116	-40.54	4000	20231026	10.00	7400	-40.54	20230116	4000	10.00	20231026	7400	-40.54	20230116	4000	10.00	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
168	20231102	100948	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4405	110	2	2.56	80575810	18297	49.40	4305	4460	4305	5580	3010	4295	4403.77	1.59	0	-1550	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1289	12.92	1.65	12	0.06	341.00	2675.00	7400	20230116	-40.47	4000	20231026	10.12	7400	-40.47	20230116	4000	10.12	20231026	7400	-40.47	20230116	4000	10.12	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
169	20231102	090954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4375	80	2	1.86	9892085	2275	6.14	4305	4375	4305	5580	3010	4295	4348.17	1.59	0	532	4405	4350	4285	4230	4165	4317	4197	148	1285	500	3090	5	1	29266589	1280	12.83	1.64	12	0.01	341.00	2675.00	7400	20230116	-40.88	4000	20231026	9.38	7400	-40.88	20230116	4000	9.38	20231026	7400	-40.88	20230116	4000	9.38	20231026	2.09	N	337930	500	147 억		463906	N	N	1	N	00	N
170	20231101	160945	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4295	85	2	2.02	157439005	36625	74.54	4325	4340	4220	5470	2950	4210	4298.68	1.55	0	9943	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1257	12.60	1.61	12	0.13	341.00	2675.00	7400	20230116	-41.96	4000	20231026	7.37	7400	-41.96	20230116	4000	7.37	20231026	7400	-41.96	20230116	4000	7.37	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
171	20231101	150946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4290	80	2	1.90	148856175	34624	70.47	4325	4340	4220	5470	2950	4210	4299.22	1.55	0	9599	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1256	12.58	1.60	12	0.12	341.00	2675.00	7400	20230116	-42.03	4000	20231026	7.25	7400	-42.03	20230116	4000	7.25	20231026	7400	-42.03	20230116	4000	7.25	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
172	20231101	140937	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4290	80	2	1.90	133943065	31153	63.41	4325	4340	4220	5470	2950	4210	4299.52	1.55	0	7390	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1256	12.58	1.60	12	0.11	341.00	2675.00	7400	20230116	-42.03	4000	20231026	7.25	7400	-42.03	20230116	4000	7.25	20231026	7400	-42.03	20230116	4000	7.25	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
173	20231101	130945	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	105	2	2.49	102980370	23952	48.75	4325	4340	4220	5470	2950	4210	4299.45	1.55	0	6356	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1263	12.65	1.61	12	0.08	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
174	20231101	121009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4315	105	2	2.49	101253435	23552	47.94	4325	4340	4220	5470	2950	4210	4299.14	1.55	0	6186	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1263	12.65	1.61	12	0.08	341.00	2675.00	7400	20230116	-41.69	4000	20231026	7.88	7400	-41.69	20230116	4000	7.88	20231026	7400	-41.69	20230116	4000	7.88	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
175	20231101	111016	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	110	2	2.61	96790195	22519	45.83	4325	4340	4220	5470	2950	4210	4298.16	1.55	0	5760	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1264	12.67	1.61	12	0.08	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
176	20231101	101000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	110	2	2.61	51148165	11917	24.25	4325	4340	4220	5470	2950	4210	4292.03	1.55	0	3135	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1264	12.67	1.61	12	0.04	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N
177	20231101	091001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4295	85	2	2.02	14551530	3410	6.94	4325	4325	4220	5470	2950	4210	4267.31	1.55	0	96	4490	4350	4280	4140	4070	4315	4105	148	1260	500	3030	5	1	29266589	1257	12.60	1.61	12	0.01	341.00	2675.00	7400	20230116	-41.96	4000	20231026	7.37	7400	-41.96	20230116	4000	7.37	20231026	7400	-41.96	20230116	4000	7.37	20231026	2.10	N	337930	500	147 억		453964	N	N	1	N	00	N