KissMeData/079940/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	160639	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14400	720	2	5.26	2507181990	172784	572.83	13670	14860	13550	17780	9580	13680	14510.51	23.57	46033	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1949	9.01	1.55	12	1.28	1598.00	9276.00	15000	20230807	-4.00	9350	20221013	54.01	15000	-4.00	20230807	9860	46.04	20230103	15000	-4.00	20230807	9350	54.01	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
3	20230927	150643	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14400	720	2	5.26	2454972640	169156	560.81	13670	14860	13550	17780	9580	13680	14513.07	23.57	44869	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1949	9.01	1.55	12	1.25	1598.00	9276.00	15000	20230807	-4.00	9350	20221013	54.01	15000	-4.00	20230807	9860	46.04	20230103	15000	-4.00	20230807	9350	54.01	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
4	20230927	140643	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14450	770	2	5.63	2318963280	159723	529.53	13670	14860	13550	17780	9580	13680	14518.66	23.57	41779	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1956	9.04	1.56	12	1.18	1598.00	9276.00	15000	20230807	-3.67	9350	20221013	54.55	15000	-3.67	20230807	9860	46.55	20230103	15000	-3.67	20230807	9350	54.55	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
5	20230927	130635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14450	770	2	5.63	2249454620	154922	513.62	13670	14860	13550	17780	9580	13680	14519.92	23.57	40486	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1956	9.04	1.56	12	1.14	1598.00	9276.00	15000	20230807	-3.67	9350	20221013	54.55	15000	-3.67	20230807	9860	46.55	20230103	15000	-3.67	20230807	9350	54.55	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
6	20230927	120635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14420	740	2	5.41	2164762260	149050	494.15	13670	14860	13550	17780	9580	13680	14523.73	23.57	38368	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1952	9.02	1.55	12	1.10	1598.00	9276.00	15000	20230807	-3.87	9350	20221013	54.22	15000	-3.87	20230807	9860	46.25	20230103	15000	-3.87	20230807	9350	54.22	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
7	20230927	110641	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14550	870	2	6.36	2041580270	140529	465.90	13670	14860	13550	17780	9580	13680	14527.82	23.57	35395	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1969	9.11	1.57	12	1.04	1598.00	9276.00	15000	20230807	-3.00	9350	20221013	55.61	15000	-3.00	20230807	9860	47.57	20230103	15000	-3.00	20230807	9350	55.61	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
8	20230927	100637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14500	820	2	5.99	944740500	65896	218.47	13670	14540	13550	17780	9580	13680	14336.84	23.57	15883	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1963	9.07	1.56	12	0.49	1598.00	9276.00	15000	20230807	-3.33	9350	20221013	55.08	15000	-3.33	20230807	9860	47.06	20230103	15000	-3.33	20230807	9350	55.08	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
9	20230927	090647	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14230	550	2	4.02	133258440	9489	31.46	13670	14350	13550	17780	9580	13680	14043.47	23.57	677	14360	14020	13850	13510	13340	13935	13425	68	4100	500	10120	10	1	13535684	1926	8.90	1.53	12	0.07	1598.00	9276.00	15000	20230807	-5.13	9350	20221013	52.19	15000	-5.13	20230807	9860	44.32	20230103	15000	-5.13	20230807	9350	52.19	20221013	1.66	N	079940	500	67 억	3190762	N	N	0	N	N
10	20230926	160636	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13680	-160	5	-1.16	419803360	30150	69.27	13850	14190	13680	17990	9690	13840	13924.30	23.54	3927	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1852	8.56	1.47	12	0.22	1598.00	9276.00	15000	20230807	-8.80	9350	20221013	46.31	15000	-8.80	20230807	9860	38.74	20230103	15000	-8.80	20230807	9350	46.31	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
11	20230926	150637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13820	-20	5	-0.14	394588490	28312	65.04	13850	14190	13720	17990	9690	13840	13937.15	23.54	3713	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1871	8.65	1.49	12	0.21	1598.00	9276.00	15000	20230807	-7.87	9350	20221013	47.81	15000	-7.87	20230807	9860	40.16	20230103	15000	-7.87	20230807	9350	47.81	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
12	20230926	140630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13820	-20	5	-0.14	346929970	24857	57.11	13850	14190	13760	17990	9690	13840	13957.03	23.54	4033	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1871	8.65	1.49	12	0.18	1598.00	9276.00	15000	20230807	-7.87	9350	20221013	47.81	15000	-7.87	20230807	9860	40.16	20230103	15000	-7.87	20230807	9350	47.81	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
13	20230926	130635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13980	140	2	1.01	295822910	21174	48.64	13850	14190	13760	17990	9690	13840	13971.05	23.54	4243	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1892	8.75	1.51	12	0.16	1598.00	9276.00	15000	20230807	-6.80	9350	20221013	49.52	15000	-6.80	20230807	9860	41.78	20230103	15000	-6.80	20230807	9350	49.52	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
14	20230926	120636	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14000	160	2	1.16	272142600	19483	44.76	13850	14190	13760	17990	9690	13840	13968.21	23.54	5219	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1895	8.76	1.51	12	0.14	1598.00	9276.00	15000	20230807	-6.67	9350	20221013	49.73	15000	-6.67	20230807	9860	41.99	20230103	15000	-6.67	20230807	9350	49.73	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
15	20230926	110635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14150	310	2	2.24	229292690	16451	37.79	13850	14190	13760	17990	9690	13840	13937.92	23.54	6117	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1915	8.85	1.53	12	0.12	1598.00	9276.00	15000	20230807	-5.67	9350	20221013	51.34	15000	-5.67	20230807	9860	43.51	20230103	15000	-5.67	20230807	9350	51.34	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
16	20230926	100634	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13910	70	2	0.51	109132010	7880	18.10	13850	13930	13760	17990	9690	13840	13849.24	23.54	4572	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1883	8.70	1.50	12	0.06	1598.00	9276.00	15000	20230807	-7.27	9350	20221013	48.77	15000	-7.27	20230807	9860	41.08	20230103	15000	-7.27	20230807	9350	48.77	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
17	20230926	090635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13850	10	2	0.07	8804530	636	1.46	13850	13850	13840	17990	9690	13840	13843.60	23.54	-58	14446	14142	13846	13542	13246	13995	13395	68	4150	500	10240	10	1	13535684	1875	8.67	1.49	12	0.00	1598.00	9276.00	15000	20230807	-7.67	9350	20221013	48.13	15000	-7.67	20230807	9860	40.47	20230103	15000	-7.67	20230807	9350	48.13	20221013	1.69	N	079940	500	67 억	3186481	N	N	0	N	N
18	20230925	160634	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13840	-160	5	-1.14	602279480	43528	120.02	13970	14150	13550	18200	9800	14000	13836.60	23.53	577	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1873	8.66	1.49	12	0.32	1598.00	9276.00	15000	20230807	-7.73	9350	20221013	48.02	15000	-7.73	20230807	9860	40.37	20230103	15000	-7.73	20230807	9350	48.02	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
19	20230925	150637	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13720	-280	5	-2.00	524937580	37906	104.52	13970	14150	13550	18200	9800	14000	13848.40	23.53	760	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1857	8.59	1.48	12	0.28	1598.00	9276.00	15000	20230807	-8.53	9350	20221013	46.74	15000	-8.53	20230807	9860	39.15	20230103	15000	-8.53	20230807	9350	46.74	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
20	20230925	140626	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13690	-310	5	-2.21	424989610	30604	84.39	13970	14150	13690	18200	9800	14000	13886.73	23.53	-1417	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1853	8.57	1.48	12	0.23	1598.00	9276.00	15000	20230807	-8.73	9350	20221013	46.42	15000	-8.73	20230807	9860	38.84	20230103	15000	-8.73	20230807	9350	46.42	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
21	20230925	130630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13830	-170	5	-1.21	333285930	23942	66.02	13970	14150	13750	18200	9800	14000	13920.56	23.53	-1100	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1872	8.65	1.49	12	0.18	1598.00	9276.00	15000	20230807	-7.80	9350	20221013	47.91	15000	-7.80	20230807	9860	40.26	20230103	15000	-7.80	20230807	9350	47.91	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
22	20230925	120635	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13940	-60	5	-0.43	298891480	21466	59.19	13970	14150	13750	18200	9800	14000	13923.95	23.53	-893	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1887	8.72	1.50	12	0.16	1598.00	9276.00	15000	20230807	-7.07	9350	20221013	49.09	15000	-7.07	20230807	9860	41.38	20230103	15000	-7.07	20230807	9350	49.09	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
23	20230925	110630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13820	-180	5	-1.29	279750190	20087	55.39	13970	14150	13750	18200	9800	14000	13926.93	23.53	-1268	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1871	8.65	1.49	12	0.15	1598.00	9276.00	15000	20230807	-7.87	9350	20221013	47.81	15000	-7.87	20230807	9860	40.16	20230103	15000	-7.87	20230807	9350	47.81	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
24	20230925	100633	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13970	-30	5	-0.21	152741910	10905	30.07	13970	14150	13880	18200	9800	14000	14006.59	23.53	-361	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1891	8.74	1.51	12	0.08	1598.00	9276.00	15000	20230807	-6.87	9350	20221013	49.41	15000	-6.87	20230807	9860	41.68	20230103	15000	-6.87	20230807	9350	49.41	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
25	20230925	090630	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14050	50	2	0.36	18272290	1307	3.60	13970	14090	13900	18200	9800	14000	13980.33	23.53	-275	14700	14350	14040	13690	13380	14525	13865	68	4200	500	10360	10	1	13535684	1902	8.79	1.51	12	0.01	1598.00	9276.00	15000	20230807	-6.33	9350	20221013	50.27	15000	-6.33	20230807	9860	42.49	20230103	15000	-6.33	20230807	9350	50.27	20221013	1.67	N	079940	500	67 억	3185383	N	N	1	N	N
26	20230922	160653	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14000	0	3	0.00	511765340	36253	49.57	13730	14390	13730	18200	9800	14000	14116.72	23.47	8514	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1895	8.76	1.51	12	0.27	1598.00	9276.00	15000	20230807	-6.67	9350	20221013	49.73	15000	-6.67	20230807	9860	41.99	20230103	15000	-6.67	20230807	9350	49.73	20221013	1.63	N	079940	500	67 억	3176799	N	N	1	N	N
27	20230922	150649	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14060	60	2	0.43	476354440	33727	46.11	13730	14390	13730	18200	9800	14000	14123.83	23.47	8297	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1903	8.80	1.52	12	0.25	1598.00	9276.00	15000	20230807	-6.27	9350	20221013	50.37	15000	-6.27	20230807	9860	42.60	20230103	15000	-6.27	20230807	9350	50.37	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
28	20230922	140650	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14150	150	2	1.07	431682780	30542	41.76	13730	14390	13730	18200	9800	14000	14134.07	23.47	8013	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1915	8.85	1.53	12	0.23	1598.00	9276.00	15000	20230807	-5.67	9350	20221013	51.34	15000	-5.67	20230807	9860	43.51	20230103	15000	-5.67	20230807	9350	51.34	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
29	20230922	130609	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	240	2	1.71	370503960	26219	35.85	13730	14390	13730	18200	9800	14000	14131.12	23.47	7668	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1927	8.91	1.54	12	0.19	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
30	20230922	120608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14270	270	2	1.93	291672940	20673	28.26	13730	14390	13730	18200	9800	14000	14108.88	23.47	6950	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1932	8.93	1.54	12	0.15	1598.00	9276.00	15000	20230807	-4.87	9350	20221013	52.62	15000	-4.87	20230807	9860	44.73	20230103	15000	-4.87	20230807	9350	52.62	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
31	20230922	110604	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14150	150	2	1.07	222015660	15783	21.58	13730	14240	13730	18200	9800	14000	14066.76	23.47	6029	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1915	8.85	1.53	12	0.12	1598.00	9276.00	15000	20230807	-5.67	9350	20221013	51.34	15000	-5.67	20230807	9860	43.51	20230103	15000	-5.67	20230807	9350	51.34	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
32	20230922	100606	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14020	20	2	0.14	172595170	12267	16.77	13730	14240	13730	18200	9800	14000	14069.88	23.47	4979	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1898	8.77	1.51	12	0.09	1598.00	9276.00	15000	20230807	-6.53	9350	20221013	49.95	15000	-6.53	20230807	9860	42.19	20230103	15000	-6.53	20230807	9350	49.95	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
33	20230922	090601	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13890	-110	5	-0.79	23728940	1713	2.34	13730	14010	13730	18200	9800	14000	13852.27	23.47	602	15033	14516	13963	13446	12893	14240	13170	68	4200	500	10360	10	1	13535684	1880	8.69	1.50	12	0.01	1598.00	9276.00	15000	20230807	-7.40	9350	20221013	48.56	15000	-7.40	20230807	9860	40.87	20230103	15000	-7.40	20230807	9350	48.56	20221013	1.63	N	079940	500	67 억	3176799	N	N	0	N	N
34	20230921	160608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14000	-510	5	-3.51	1015735330	72327	72.67	14480	14480	13410	18860	10160	14510	14043.66	23.36	14619	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1895	8.76	1.51	12	0.53	1598.00	9276.00	15000	20230807	-6.67	9350	20221013	49.73	15000	-6.67	20230807	9860	41.99	20230103	15000	-6.67	20230807	9350	49.73	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
35	20230921	150558	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14010	-500	5	-3.45	987787450	70329	70.66	14480	14480	13410	18860	10160	14510	14045.24	23.36	14360	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1896	8.77	1.51	12	0.52	1598.00	9276.00	15000	20230807	-6.60	9350	20221013	49.84	15000	-6.60	20230807	9860	42.09	20230103	15000	-6.60	20230807	9350	49.84	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
36	20230921	140605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14070	-440	5	-3.03	911843150	64914	65.22	14480	14480	13410	18860	10160	14510	14046.94	23.36	13064	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1904	8.80	1.52	12	0.48	1598.00	9276.00	15000	20230807	-6.20	9350	20221013	50.48	15000	-6.20	20230807	9860	42.70	20230103	15000	-6.20	20230807	9350	50.48	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
37	20230921	130558	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14180	-330	5	-2.27	383007550	26837	26.96	14480	14480	14010	18860	10160	14510	14271.62	23.36	-640	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1919	8.87	1.53	12	0.20	1598.00	9276.00	15000	20230807	-5.47	9350	20221013	51.66	15000	-5.47	20230807	9860	43.81	20230103	15000	-5.47	20230807	9350	51.66	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
38	20230921	120553	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14260	-250	5	-1.72	271694180	19015	19.11	14480	14480	14010	18860	10160	14510	14288.41	23.36	-1288	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1930	8.92	1.54	12	0.14	1598.00	9276.00	15000	20230807	-4.93	9350	20221013	52.51	15000	-4.93	20230807	9860	44.62	20230103	15000	-4.93	20230807	9350	52.51	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
39	20230921	110608	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14210	-300	5	-2.07	218479220	15277	15.35	14480	14480	14010	18860	10160	14510	14301.19	23.36	-1615	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1923	8.89	1.53	12	0.11	1598.00	9276.00	15000	20230807	-5.27	9350	20221013	51.98	15000	-5.27	20230807	9860	44.12	20230103	15000	-5.27	20230807	9350	51.98	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
40	20230921	100558	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14370	-140	5	-0.96	132768670	9282	9.33	14480	14480	14010	18860	10160	14510	14303.89	23.36	-1394	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1945	8.99	1.55	12	0.07	1598.00	9276.00	15000	20230807	-4.20	9350	20221013	53.69	15000	-4.20	20230807	9860	45.74	20230103	15000	-4.20	20230807	9350	53.69	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
41	20230921	090605	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	-270	5	-1.86	48458340	3410	3.43	14480	14480	14010	18860	10160	14510	14210.66	23.36	157	15156	14832	14586	14262	14016	14710	14140	68	4350	500	10730	10	1	13535684	1927	8.91	1.54	12	0.03	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.63	N	079940	500	67 억	3161345	N	N	1	N	N
42	20230920	160604	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14510	-30	5	-0.21	1454622770	99443	114.07	14540	14910	14340	18900	10180	14540	14628.54	23.30	7789	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1964	9.08	1.56	12	0.73	1598.00	9276.00	15000	20230807	-3.27	9350	20221013	55.19	15000	-3.27	20230807	9860	47.16	20230103	15000	-3.27	20230807	9350	55.19	20221013	1.64	N	079940	500	67 억	3154131	N	N	1	N	N
43	20230920	150551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14370	-170	5	-1.17	1394583170	95275	109.29	14540	14910	14360	18900	10180	14540	14637.94	23.30	7180	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1945	8.99	1.55	12	0.70	1598.00	9276.00	15000	20230807	-4.20	9350	20221013	53.69	15000	-4.20	20230807	9860	45.74	20230103	15000	-4.20	20230807	9350	53.69	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
44	20230920	140557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14450	-90	5	-0.62	1270504290	86680	99.43	14540	14910	14360	18900	10180	14540	14658.06	23.30	5851	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1956	9.04	1.56	12	0.64	1598.00	9276.00	15000	20230807	-3.67	9350	20221013	54.55	15000	-3.67	20230807	9860	46.55	20230103	15000	-3.67	20230807	9350	54.55	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
45	20230920	130552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14580	40	2	0.28	1127595960	76849	88.15	14540	14910	14360	18900	10180	14540	14673.71	23.30	8126	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1974	9.12	1.57	12	0.57	1598.00	9276.00	15000	20230807	-2.80	9350	20221013	55.94	15000	-2.80	20230807	9860	47.87	20230103	15000	-2.80	20230807	9350	55.94	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
46	20230920	120551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14560	20	2	0.14	846270090	57643	66.12	14540	14910	14360	18900	10180	14540	14682.42	23.30	6285	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1971	9.11	1.57	12	0.43	1598.00	9276.00	15000	20230807	-2.93	9350	20221013	55.72	15000	-2.93	20230807	9860	47.67	20230103	15000	-2.93	20230807	9350	55.72	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
47	20230920	110557	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14600	60	2	0.41	753761440	51303	58.85	14540	14910	14360	18900	10180	14540	14693.79	23.30	8561	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1976	9.14	1.57	12	0.38	1598.00	9276.00	15000	20230807	-2.67	9350	20221013	56.15	15000	-2.67	20230807	9860	48.07	20230103	15000	-2.67	20230807	9350	56.15	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
48	20230920	100546	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14410	-130	5	-0.89	112770700	7813	8.96	14540	14540	14360	18900	10180	14540	14426.77	23.30	-662	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1950	9.02	1.55	12	0.06	1598.00	9276.00	15000	20230807	-3.93	9350	20221013	54.12	15000	-3.93	20230807	9860	46.15	20230103	15000	-3.93	20230807	9350	54.12	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
49	20230920	090554	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14450	-90	5	-0.62	28625970	1975	2.27	14540	14540	14400	18900	10180	14540	14479.44	23.30	-80	15033	14786	14493	14246	13953	14910	14370	68	4360	500	10750	10	1	13535684	1956	9.04	1.56	12	0.01	1598.00	9276.00	15000	20230807	-3.67	9350	20221013	54.55	15000	-3.67	20230807	9860	46.55	20230103	15000	-3.67	20230807	9350	54.55	20221013	1.64	N	079940	500	67 억	3154131	N	N	0	N	N
50	20230919	160552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14540	330	2	2.32	1262003730	86864	409.31	14210	14740	14200	18470	9950	14210	14528.36	23.09	29324	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1968	9.10	1.57	12	0.64	1598.00	9276.00	15000	20230807	-3.07	9350	20221013	55.51	15000	-3.07	20230807	9860	47.46	20230103	15000	-3.07	20230807	9350	55.51	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
51	20230919	150551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14520	310	2	2.18	1190632830	81948	386.15	14210	14740	14200	18470	9950	14210	14529.13	23.09	27795	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1965	9.09	1.57	12	0.61	1598.00	9276.00	15000	20230807	-3.20	9350	20221013	55.29	15000	-3.20	20230807	9860	47.26	20230103	15000	-3.20	20230807	9350	55.29	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
52	20230919	140548	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14450	240	2	1.69	1108199200	76260	359.34	14210	14740	14200	18470	9950	14210	14531.85	23.09	27839	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1956	9.04	1.56	12	0.56	1598.00	9276.00	15000	20230807	-3.67	9350	20221013	54.55	15000	-3.67	20230807	9860	46.55	20230103	15000	-3.67	20230807	9350	54.55	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
53	20230919	130540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14460	250	2	1.76	1041509410	71652	337.63	14210	14740	14200	18470	9950	14210	14535.66	23.09	26960	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1957	9.05	1.56	12	0.53	1598.00	9276.00	15000	20230807	-3.60	9350	20221013	54.65	15000	-3.60	20230807	9860	46.65	20230103	15000	-3.60	20230807	9350	54.65	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
54	20230919	120555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14440	230	2	1.62	907073860	62369	293.89	14210	14740	14200	18470	9950	14210	14543.67	23.09	23146	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1955	9.04	1.56	12	0.46	1598.00	9276.00	15000	20230807	-3.73	9350	20221013	54.44	15000	-3.73	20230807	9860	46.45	20230103	15000	-3.73	20230807	9350	54.44	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
55	20230919	110555	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14580	370	2	2.60	820314240	56378	265.66	14210	14740	14200	18470	9950	14210	14550.25	23.09	23149	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1974	9.12	1.57	12	0.42	1598.00	9276.00	15000	20230807	-2.80	9350	20221013	55.94	15000	-2.80	20230807	9860	47.87	20230103	15000	-2.80	20230807	9350	55.94	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
56	20230919	100553	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14430	220	2	1.55	600174280	41240	194.33	14210	14740	14200	18470	9950	14210	14553.21	23.09	17323	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1953	9.03	1.56	12	0.30	1598.00	9276.00	15000	20230807	-3.80	9350	20221013	54.33	15000	-3.80	20230807	9860	46.35	20230103	15000	-3.80	20230807	9350	54.33	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
57	20230919	090548	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	30	2	0.21	25985380	1828	8.61	14210	14240	14200	18470	9950	14210	14215.20	23.09	-602	14530	14370	14190	14030	13850	14450	14110	68	4260	500	10510	10	1	13535684	1927	8.91	1.54	12	0.01	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.61	N	079940	500	67 억	3124894	N	N	0	N	N
58	20230918	160552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14210	-30	5	-0.21	299808790	21166	57.32	14100	14350	14010	18510	9970	14240	14164.64	23.06	3022	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1923	8.89	1.53	12	0.16	1598.00	9276.00	15000	20230807	-5.27	9350	20221013	51.98	15000	-5.27	20230807	9860	44.12	20230103	15000	-5.27	20230807	9350	51.98	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
59	20230918	150550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14180	-60	5	-0.42	281887160	19902	53.90	14100	14350	14010	18510	9970	14240	14163.76	23.06	2940	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1919	8.87	1.53	12	0.15	1598.00	9276.00	15000	20230807	-5.47	9350	20221013	51.66	15000	-5.47	20230807	9860	43.81	20230103	15000	-5.47	20230807	9350	51.66	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
60	20230918	140604	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14190	-50	5	-0.35	246562340	17404	47.13	14100	14350	14010	18510	9970	14240	14166.99	23.06	2918	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1921	8.88	1.53	12	0.13	1598.00	9276.00	15000	20230807	-5.40	9350	20221013	51.76	15000	-5.40	20230807	9860	43.91	20230103	15000	-5.40	20230807	9350	51.76	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
61	20230918	130550	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14180	-60	5	-0.42	231558710	16348	44.27	14100	14350	14010	18510	9970	14240	14164.34	23.06	2859	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1919	8.87	1.53	12	0.12	1598.00	9276.00	15000	20230807	-5.47	9350	20221013	51.66	15000	-5.47	20230807	9860	43.81	20230103	15000	-5.47	20230807	9350	51.66	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
62	20230918	120551	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14220	-20	5	-0.14	196694630	13890	37.62	14100	14350	14010	18510	9970	14240	14160.88	23.06	2582	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1925	8.90	1.53	12	0.10	1598.00	9276.00	15000	20230807	-5.20	9350	20221013	52.09	15000	-5.20	20230807	9860	44.22	20230103	15000	-5.20	20230807	9350	52.09	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
63	20230918	110549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14220	-20	5	-0.14	165916090	11725	31.75	14100	14350	14010	18510	9970	14240	14150.63	23.06	2253	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1925	8.90	1.53	12	0.09	1598.00	9276.00	15000	20230807	-5.20	9350	20221013	52.09	15000	-5.20	20230807	9860	44.22	20230103	15000	-5.20	20230807	9350	52.09	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
64	20230918	100544	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14220	-20	5	-0.14	105185270	7466	20.22	14100	14240	14010	18510	9970	14240	14088.57	23.06	2087	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1925	8.90	1.53	12	0.06	1598.00	9276.00	15000	20230807	-5.20	9350	20221013	52.09	15000	-5.20	20230807	9860	44.22	20230103	15000	-5.20	20230807	9350	52.09	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
65	20230918	090540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14090	-150	5	-1.05	8334420	591	1.60	14100	14190	14050	18510	9970	14240	14102.23	23.06	-196	14813	14526	14363	14076	13913	14445	13995	68	4270	500	10530	10	1	13535684	1907	8.82	1.52	12	0.00	1598.00	9276.00	15000	20230807	-6.07	9350	20221013	50.70	15000	-6.07	20230807	9860	42.90	20230103	15000	-6.07	20230807	9350	50.70	20221013	1.61	N	079940	500	67 억	3121826	N	N	0	N	N
66	20230915	160547	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	-260	5	-1.79	529662400	36844	37.39	14510	14650	14200	18850	10150	14500	14375.81	23.11	-6552	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1927	8.91	1.54	12	0.27	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
67	20230915	150548	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	-260	5	-1.79	488567170	33956	34.46	14510	14650	14200	18850	10150	14500	14388.24	23.11	-6475	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1927	8.91	1.54	12	0.25	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
68	20230915	140545	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14280	-220	5	-1.52	454814210	31587	32.06	14510	14650	14200	18850	10150	14500	14398.78	23.11	-6063	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1933	8.94	1.54	12	0.23	1598.00	9276.00	15000	20230807	-4.80	9350	20221013	52.73	15000	-4.80	20230807	9860	44.83	20230103	15000	-4.80	20230807	9350	52.73	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
69	20230915	130544	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14270	-230	5	-1.59	402029550	27891	28.31	14510	14650	14200	18850	10150	14500	14414.31	23.11	-4915	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1932	8.93	1.54	12	0.21	1598.00	9276.00	15000	20230807	-4.87	9350	20221013	52.62	15000	-4.87	20230807	9860	44.73	20230103	15000	-4.87	20230807	9350	52.62	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
70	20230915	120549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14270	-230	5	-1.59	342717230	23726	24.08	14510	14650	14260	18850	10150	14500	14444.80	23.11	-3979	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1932	8.93	1.54	12	0.18	1598.00	9276.00	15000	20230807	-4.87	9350	20221013	52.62	15000	-4.87	20230807	9860	44.73	20230103	15000	-4.87	20230807	9350	52.62	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
71	20230915	110552	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14360	-140	5	-0.97	289914070	20035	20.33	14510	14650	14310	18850	10150	14500	14470.38	23.11	-3251	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1944	8.99	1.55	12	0.15	1598.00	9276.00	15000	20230807	-4.27	9350	20221013	53.58	15000	-4.27	20230807	9860	45.64	20230103	15000	-4.27	20230807	9350	53.58	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
72	20230915	100549	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14400	-100	5	-0.69	230171190	15875	16.11	14510	14650	14400	18850	10150	14500	14498.97	23.11	-3022	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1949	9.01	1.55	12	0.12	1598.00	9276.00	15000	20230807	-4.00	9350	20221013	54.01	15000	-4.00	20230807	9860	46.04	20230103	15000	-4.00	20230807	9350	54.01	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
73	20230915	090540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14550	50	2	0.34	39833530	2753	2.79	14510	14550	14400	18850	10150	14500	14469.14	23.11	-398	14980	14740	14330	14090	13680	14860	14210	68	4350	500	10730	10	1	13535684	1969	9.11	1.57	12	0.02	1598.00	9276.00	15000	20230807	-3.00	9350	20221013	55.61	15000	-3.00	20230807	9860	47.57	20230103	15000	-3.00	20230807	9350	55.61	20221013	1.57	N	079940	500	67 억	3128276	N	N	0	N	N
74	20230914	160546	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14500	570	2	4.09	1411959040	98207	390.31	13970	14570	13920	18100	9760	13930	14377.28	22.84	36501	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1963	9.07	1.56	12	0.73	1598.00	9276.00	15000	20230807	-3.33	9350	20221013	55.08	15000	-3.33	20230807	9860	47.06	20230103	15000	-3.33	20230807	9350	55.08	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
75	20230914	150535	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14420	490	2	3.52	1313621370	91415	363.32	13970	14570	13920	18100	9760	13930	14369.87	22.84	36116	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1952	9.02	1.55	12	0.68	1598.00	9276.00	15000	20230807	-3.87	9350	20221013	54.22	15000	-3.87	20230807	9860	46.25	20230103	15000	-3.87	20230807	9350	54.22	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
76	20230914	140541	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14470	540	2	3.88	1189352900	82830	329.20	13970	14570	13920	18100	9760	13930	14358.96	22.84	37196	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1959	9.06	1.56	12	0.61	1598.00	9276.00	15000	20230807	-3.53	9350	20221013	54.76	15000	-3.53	20230807	9860	46.75	20230103	15000	-3.53	20230807	9350	54.76	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
77	20230914	130531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14350	420	2	3.02	577046810	40510	161.00	13970	14370	13920	18100	9760	13930	14244.55	22.84	17822	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1942	8.98	1.55	12	0.30	1598.00	9276.00	15000	20230807	-4.33	9350	20221013	53.48	15000	-4.33	20230807	9860	45.54	20230103	15000	-4.33	20230807	9350	53.48	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
78	20230914	120541	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14320	390	2	2.80	504026120	35414	140.75	13970	14370	13920	18100	9760	13930	14232.40	22.84	16645	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1938	8.96	1.54	12	0.26	1598.00	9276.00	15000	20230807	-4.53	9350	20221013	53.16	15000	-4.53	20230807	9860	45.23	20230103	15000	-4.53	20230807	9350	53.16	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
79	20230914	110536	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14320	390	2	2.80	466857350	32820	130.44	13970	14370	13920	18100	9760	13930	14224.78	22.84	15570	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1938	8.96	1.54	12	0.24	1598.00	9276.00	15000	20230807	-4.53	9350	20221013	53.16	15000	-4.53	20230807	9860	45.23	20230103	15000	-4.53	20230807	9350	53.16	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
80	20230914	100531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14290	360	2	2.58	326869390	23030	91.53	13970	14370	13920	18100	9760	13930	14193.20	22.84	10987	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1934	8.94	1.54	12	0.17	1598.00	9276.00	15000	20230807	-4.73	9350	20221013	52.83	15000	-4.73	20230807	9860	44.93	20230103	15000	-4.73	20230807	9350	52.83	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
81	20230914	090542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13930	0	3	0.00	11624590	831	3.30	13970	14000	13920	18100	9760	13930	13988.68	22.84	53	14390	14160	14040	13810	13690	14100	13750	68	4170	500	10300	10	1	13535684	1886	8.72	1.50	12	0.01	1598.00	9276.00	15000	20230807	-7.13	9350	20221013	48.98	15000	-7.13	20230807	9860	41.28	20230103	15000	-7.13	20230807	9350	48.98	20221013	1.55	N	079940	500	67 억	3091308	N	N	0	N	N
82	20230913	160545	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13930	-300	5	-2.11	354099190	25150	33.31	14250	14270	13920	18490	9970	14230	14079.49	22.81	3660	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1886	8.72	1.50	12	0.19	1598.00	9276.00	15000	20230807	-7.13	9350	20221013	48.98	15000	-7.13	20230807	9860	41.28	20230103	15000	-7.13	20230807	9350	48.98	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
83	20230913	150538	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13970	-260	5	-1.83	324803190	23050	30.53	14250	14270	13920	18490	9970	14230	14091.24	22.81	3279	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1891	8.74	1.51	12	0.17	1598.00	9276.00	15000	20230807	-6.87	9350	20221013	49.41	15000	-6.87	20230807	9860	41.68	20230103	15000	-6.87	20230807	9350	49.41	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
84	20230913	140542	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14070	-160	5	-1.12	273484220	19381	25.67	14250	14270	13990	18490	9970	14230	14110.94	22.81	3836	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1904	8.80	1.52	12	0.14	1598.00	9276.00	15000	20230807	-6.20	9350	20221013	50.48	15000	-6.20	20230807	9860	42.70	20230103	15000	-6.20	20230807	9350	50.48	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
85	20230913	130528	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14040	-190	5	-1.34	245081350	17357	22.99	14250	14270	14000	18490	9970	14230	14120.02	22.81	3268	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1900	8.79	1.51	12	0.13	1598.00	9276.00	15000	20230807	-6.40	9350	20221013	50.16	15000	-6.40	20230807	9860	42.39	20230103	15000	-6.40	20230807	9350	50.16	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
86	20230913	120540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14100	-130	5	-0.91	218925980	15495	20.52	14250	14270	14000	18490	9970	14230	14128.81	22.81	2996	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1909	8.82	1.52	12	0.11	1598.00	9276.00	15000	20230807	-6.00	9350	20221013	50.80	15000	-6.00	20230807	9860	43.00	20230103	15000	-6.00	20230807	9350	50.80	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
87	20230913	110540	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14070	-160	5	-1.12	162787110	11495	15.23	14250	14270	14040	18490	9970	14230	14161.55	22.81	1443	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1904	8.80	1.52	12	0.08	1598.00	9276.00	15000	20230807	-6.20	9350	20221013	50.48	15000	-6.20	20230807	9860	42.70	20230103	15000	-6.20	20230807	9350	50.48	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
88	20230913	100533	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14100	-130	5	-0.91	87803780	6186	8.19	14250	14270	14070	18490	9970	14230	14193.95	22.81	969	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1909	8.82	1.52	12	0.05	1598.00	9276.00	15000	20230807	-6.00	9350	20221013	50.80	15000	-6.00	20230807	9860	43.00	20230103	15000	-6.00	20230807	9350	50.80	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
89	20230913	090530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14270	40	2	0.28	10392300	729	0.97	14250	14270	14250	18490	9970	14230	14255.59	22.81	-377	14716	14472	14236	13992	13756	14355	13875	68	4260	500	10530	10	1	13535684	1932	8.93	1.54	12	0.01	1598.00	9276.00	15000	20230807	-4.87	9350	20221013	52.62	15000	-4.87	20230807	9860	44.73	20230103	15000	-4.87	20230807	9350	52.62	20221013	1.58	N	079940	500	67 억	3087487	N	N	0	N	N
90	20230912	160525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14230	-70	5	-0.49	1075076010	75259	74.92	14380	14480	14000	18590	10010	14300	14285.02	22.78	3412	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1926	8.90	1.53	12	0.56	1598.00	9276.00	15000	20230807	-5.13	9350	20221013	52.19	15000	-5.13	20230807	9860	44.32	20230103	15000	-5.13	20230807	9350	52.19	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
91	20230912	150534	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14280	-20	5	-0.14	1054443320	73809	73.47	14380	14480	14000	18590	10010	14300	14286.11	22.78	3380	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1933	8.94	1.54	12	0.55	1598.00	9276.00	15000	20230807	-4.80	9350	20221013	52.73	15000	-4.80	20230807	9860	44.83	20230103	15000	-4.80	20230807	9350	52.73	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
92	20230912	140533	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14050	-250	5	-1.75	822591070	57495	57.23	14380	14480	14000	18590	10010	14300	14307.18	22.78	6140	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1902	8.79	1.51	12	0.42	1598.00	9276.00	15000	20230807	-6.33	9350	20221013	50.27	15000	-6.33	20230807	9860	42.49	20230103	15000	-6.33	20230807	9350	50.27	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
93	20230912	130527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14110	-190	5	-1.33	750159820	52353	52.11	14380	14480	14000	18590	10010	14300	14328.88	22.78	8322	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1910	8.83	1.52	12	0.39	1598.00	9276.00	15000	20230807	-5.93	9350	20221013	50.91	15000	-5.93	20230807	9860	43.10	20230103	15000	-5.93	20230807	9350	50.91	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
94	20230912	120523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14200	-100	5	-0.70	703891740	49081	48.86	14380	14480	14000	18590	10010	14300	14341.43	22.78	9515	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1922	8.89	1.53	12	0.36	1598.00	9276.00	15000	20230807	-5.33	9350	20221013	51.87	15000	-5.33	20230807	9860	44.02	20230103	15000	-5.33	20230807	9350	51.87	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
95	20230912	110529	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14260	-40	5	-0.28	604876010	42110	41.92	14380	14480	14000	18590	10010	14300	14364.19	22.78	7965	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1930	8.92	1.54	12	0.31	1598.00	9276.00	15000	20230807	-4.93	9350	20221013	52.51	15000	-4.93	20230807	9860	44.62	20230103	15000	-4.93	20230807	9350	52.51	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
96	20230912	100526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14470	170	2	1.19	467984770	32560	32.41	14380	14480	14000	18590	10010	14300	14373.00	22.78	7855	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1959	9.06	1.56	12	0.24	1598.00	9276.00	15000	20230807	-3.53	9350	20221013	54.76	15000	-3.53	20230807	9860	46.75	20230103	15000	-3.53	20230807	9350	54.76	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
97	20230912	090538	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14250	-50	5	-0.35	63378210	4425	4.40	14380	14400	14160	18590	10010	14300	14322.76	22.78	-2534	15120	14710	14010	13600	12900	14915	13805	68	4290	500	10580	10	1	13535684	1929	8.92	1.54	12	0.03	1598.00	9276.00	15000	20230807	-5.00	9350	20221013	52.41	15000	-5.00	20230807	9860	44.52	20230103	15000	-5.00	20230807	9350	52.41	20221013	1.61	N	079940	500	67 억	3083966	N	N	0	N	N
98	20230911	160523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14300	580	2	4.23	1418139200	100362	200.74	13900	14420	13310	17830	9610	13720	14130.22	22.74	6411	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1936	8.95	1.54	12	0.74	1598.00	9276.00	15000	20230807	-4.67	9350	20221013	52.94	15000	-4.67	20230807	9860	45.03	20230103	15000	-4.67	20230807	9350	52.94	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
99	20230911	150532	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14280	560	2	4.08	1347710840	95434	190.89	13900	14420	13310	17830	9610	13720	14121.92	22.74	6877	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1933	8.94	1.54	12	0.71	1598.00	9276.00	15000	20230807	-4.80	9350	20221013	52.73	15000	-4.80	20230807	9860	44.83	20230103	15000	-4.80	20230807	9350	52.73	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
100	20230911	140538	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14240	520	2	3.79	1196129960	84798	169.61	13900	14420	13310	17830	9610	13720	14105.64	22.74	10153	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1927	8.91	1.54	12	0.63	1598.00	9276.00	15000	20230807	-5.07	9350	20221013	52.30	15000	-5.07	20230807	9860	44.42	20230103	15000	-5.07	20230807	9350	52.30	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
101	20230911	130517	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14290	570	2	4.15	921360370	65558	131.13	13900	14420	13310	17830	9610	13720	14054.13	22.74	11935	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1934	8.94	1.54	12	0.48	1598.00	9276.00	15000	20230807	-4.73	9350	20221013	52.83	15000	-4.73	20230807	9860	44.93	20230103	15000	-4.73	20230807	9350	52.83	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
102	20230911	120525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14360	640	2	4.66	858471630	61168	122.35	13900	14420	13310	17830	9610	13720	14034.65	22.74	11343	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1944	8.99	1.55	12	0.45	1598.00	9276.00	15000	20230807	-4.27	9350	20221013	53.58	15000	-4.27	20230807	9860	45.64	20230103	15000	-4.27	20230807	9350	53.58	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
103	20230911	110514	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14380	660	2	4.81	635244700	45577	91.16	13900	14390	13310	17830	9610	13720	13937.83	22.74	8078	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1946	9.00	1.55	12	0.34	1598.00	9276.00	15000	20230807	-4.13	9350	20221013	53.80	15000	-4.13	20230807	9860	45.84	20230103	15000	-4.13	20230807	9350	53.80	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
104	20230911	100518	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13750	30	2	0.22	169114350	12337	24.68	13900	13970	13310	17830	9610	13720	13707.90	22.74	560	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1861	8.60	1.48	12	0.09	1598.00	9276.00	15000	20230807	-8.33	9350	20221013	47.06	15000	-8.33	20230807	9860	39.45	20230103	15000	-8.33	20230807	9350	47.06	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
105	20230911	090516	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13800	80	2	0.58	29137370	2098	4.20	13900	13970	13790	17830	9610	13720	13888.16	22.74	-217	14653	14186	13543	13076	12433	14420	13310	68	4110	500	10150	10	1	13535684	1868	8.64	1.49	12	0.02	1598.00	9276.00	15000	20230807	-8.00	9350	20221013	47.59	15000	-8.00	20230807	9860	39.96	20230103	15000	-8.00	20230807	9350	47.59	20221013	1.62	N	079940	500	67 억	3077559	N	N	0	N	N
106	20230908	160525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13720	0	3	0.00	689062070	49949	196.07	13570	14010	12900	17830	9610	13720	13795.92	22.70	4473	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1857	8.59	1.48	12	0.37	1598.00	9276.00	15000	20230807	-8.53	9350	20221013	46.74	15000	-8.53	20230807	9860	39.15	20230103	15000	-8.53	20230807	9350	46.74	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
107	20230908	150527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13780	60	2	0.44	630599760	45685	179.33	13570	14010	12900	17830	9610	13720	13803.21	22.70	3318	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1865	8.62	1.49	12	0.34	1598.00	9276.00	15000	20230807	-8.13	9350	20221013	47.38	15000	-8.13	20230807	9860	39.76	20230103	15000	-8.13	20230807	9350	47.38	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
108	20230908	140526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13800	80	2	0.58	579166290	41957	164.70	13570	14010	12900	17830	9610	13720	13803.81	22.70	3655	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1868	8.64	1.49	12	0.31	1598.00	9276.00	15000	20230807	-8.00	9350	20221013	47.59	15000	-8.00	20230807	9860	39.96	20230103	15000	-8.00	20230807	9350	47.59	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
109	20230908	130530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13820	100	2	0.73	530561790	38437	150.88	13570	14010	12900	17830	9610	13720	13803.41	22.70	3692	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1871	8.65	1.49	12	0.28	1598.00	9276.00	15000	20230807	-7.87	9350	20221013	47.81	15000	-7.87	20230807	9860	40.16	20230103	15000	-7.87	20230807	9350	47.81	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
110	20230908	120537	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13940	220	2	1.60	478303280	34667	136.08	13570	14010	12900	17830	9610	13720	13797.08	22.70	3331	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1887	8.72	1.50	12	0.26	1598.00	9276.00	15000	20230807	-7.07	9350	20221013	49.09	15000	-7.07	20230807	9860	41.38	20230103	15000	-7.07	20230807	9350	49.09	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
111	20230908	110531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13830	110	2	0.80	259946350	19017	74.65	13570	13880	12900	17830	9610	13720	13669.16	22.70	4072	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1872	8.65	1.49	12	0.14	1598.00	9276.00	15000	20230807	-7.80	9350	20221013	47.91	15000	-7.80	20230807	9860	40.26	20230103	15000	-7.80	20230807	9350	47.91	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
112	20230908	100527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13800	80	2	0.58	194519500	14257	55.96	13570	13880	12900	17830	9610	13720	13643.79	22.70	3518	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1868	8.64	1.49	12	0.11	1598.00	9276.00	15000	20230807	-8.00	9350	20221013	47.59	15000	-8.00	20230807	9860	39.96	20230103	15000	-8.00	20230807	9350	47.59	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
113	20230908	090531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13480	-240	5	-1.75	57928810	4344	17.05	13570	13570	12900	17830	9610	13720	13335.36	22.70	884	14013	13866	13713	13566	13413	13940	13640	68	4110	500	10150	10	1	13535684	1825	8.44	1.45	12	0.03	1598.00	9276.00	15000	20230807	-10.13	9350	20221013	44.17	15000	-10.13	20230807	9860	36.71	20230103	15000	-10.13	20230807	9350	44.17	20221013	1.58	N	079940	500	67 억	3073062	N	N	0	N	N
114	20230907	160522	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13720	-80	5	-0.58	344342200	25165	65.94	13700	13860	13560	17940	9660	13800	13683.38	22.69	1640	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1857	8.59	1.48	12	0.19	1598.00	9276.00	15000	20230807	-8.53	9350	20221013	46.74	15000	-8.53	20230807	9860	39.15	20230103	15000	-8.53	20230807	9350	46.74	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
115	20230907	150526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13620	-180	5	-1.30	301602240	22051	57.78	13700	13860	13560	17940	9660	13800	13677.49	22.69	816	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1844	8.52	1.47	12	0.16	1598.00	9276.00	15000	20230807	-9.20	9350	20221013	45.67	15000	-9.20	20230807	9860	38.13	20230103	15000	-9.20	20230807	9350	45.67	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
116	20230907	140522	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13640	-160	5	-1.16	230838700	16855	44.16	13700	13860	13570	17940	9660	13800	13695.56	22.69	-1786	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1846	8.54	1.47	12	0.12	1598.00	9276.00	15000	20230807	-9.07	9350	20221013	45.88	15000	-9.07	20230807	9860	38.34	20230103	15000	-9.07	20230807	9350	45.88	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
117	20230907	130522	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13650	-150	5	-1.09	203540960	14853	38.92	13700	13860	13570	17940	9660	13800	13703.69	22.69	-1697	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1848	8.54	1.47	12	0.11	1598.00	9276.00	15000	20230807	-9.00	9350	20221013	45.99	15000	-9.00	20230807	9860	38.44	20230103	15000	-9.00	20230807	9350	45.99	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
118	20230907	120530	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13610	-190	5	-1.38	166888080	12157	31.85	13700	13860	13600	17940	9660	13800	13727.74	22.69	-1220	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1842	8.52	1.47	12	0.09	1598.00	9276.00	15000	20230807	-9.27	9350	20221013	45.56	15000	-9.27	20230807	9860	38.03	20230103	15000	-9.27	20230807	9350	45.56	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
119	20230907	110527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13670	-130	5	-0.94	150341270	10944	28.68	13700	13860	13610	17940	9660	13800	13737.32	22.69	-1183	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1850	8.55	1.47	12	0.08	1598.00	9276.00	15000	20230807	-8.87	9350	20221013	46.20	15000	-8.87	20230807	9860	38.64	20230103	15000	-8.87	20230807	9350	46.20	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
120	20230907	100526	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13790	-10	5	-0.07	60641810	4398	11.52	13700	13860	13650	17940	9660	13800	13788.50	22.69	1240	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1867	8.63	1.49	12	0.03	1598.00	9276.00	15000	20230807	-8.07	9350	20221013	47.49	15000	-8.07	20230807	9860	39.86	20230103	15000	-8.07	20230807	9350	47.49	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
121	20230907	090531	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13800	0	3	0.00	6879490	503	1.32	13700	13800	13650	17940	9660	13800	13676.92	22.69	353	14373	14086	13793	13506	13213	14230	13650	68	4140	500	10210	10	1	13535684	1868	8.64	1.49	12	0.00	1598.00	9276.00	15000	20230807	-8.00	9350	20221013	47.59	15000	-8.00	20230807	9860	39.96	20230103	15000	-8.00	20230807	9350	47.59	20221013	1.53	N	079940	500	67 억	3071379	N	N	0	N	N
122	20230906	160523	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13800	110	2	0.80	527810820	38143	155.58	13670	14080	13500	17790	9590	13690	13837.86	22.66	4074	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1868	8.64	1.49	12	0.28	1598.00	9276.00	15000	20230807	-8.00	9350	20221013	47.59	15000	-8.00	20230807	9860	39.96	20230103	15000	-8.00	20230807	9350	47.59	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
123	20230906	150524	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13730	40	2	0.29	509037030	36780	150.02	13670	14080	13500	17790	9590	13690	13840.23	22.66	3967	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1858	8.59	1.48	12	0.27	1598.00	9276.00	15000	20230807	-8.47	9350	20221013	46.84	15000	-8.47	20230807	9860	39.25	20230103	15000	-8.47	20230807	9350	46.84	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
124	20230906	140525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13820	130	2	0.95	439031850	31686	129.25	13670	14080	13500	17790	9590	13690	13855.94	22.66	3622	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1871	8.65	1.49	12	0.23	1598.00	9276.00	15000	20230807	-7.87	9350	20221013	47.81	15000	-7.87	20230807	9860	40.16	20230103	15000	-7.87	20230807	9350	47.81	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
125	20230906	130520	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13850	160	2	1.17	377910010	27288	111.31	13670	14080	13500	17790	9590	13690	13849.21	22.66	4698	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1875	8.67	1.49	12	0.20	1598.00	9276.00	15000	20230807	-7.67	9350	20221013	48.13	15000	-7.67	20230807	9860	40.47	20230103	15000	-7.67	20230807	9350	48.13	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
126	20230906	120529	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13920	230	2	1.68	350367100	25307	103.23	13670	14080	13500	17790	9590	13690	13844.95	22.66	4498	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1884	8.71	1.50	12	0.19	1598.00	9276.00	15000	20230807	-7.20	9350	20221013	48.88	15000	-7.20	20230807	9860	41.18	20230103	15000	-7.20	20230807	9350	48.88	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
127	20230906	110527	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14030	340	2	2.48	281874720	20426	83.32	13670	14030	13500	17790	9590	13690	13800.04	22.66	4675	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1899	8.78	1.51	12	0.15	1598.00	9276.00	15000	20230807	-6.47	9350	20221013	50.05	15000	-6.47	20230807	9860	42.29	20230103	15000	-6.47	20230807	9350	50.05	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
128	20230906	100512	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13680	-10	5	-0.07	82134850	6039	24.63	13670	13690	13500	17790	9590	13690	13600.07	22.66	782	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1852	8.56	1.47	12	0.04	1598.00	9276.00	15000	20230807	-8.80	9350	20221013	46.31	15000	-8.80	20230807	9860	38.74	20230103	15000	-8.80	20230807	9350	46.31	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
129	20230906	090517	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13500	-190	5	-1.39	13166210	970	3.96	13670	13670	13500	17790	9590	13690	13567.74	22.66	-44	14210	13950	13790	13530	13370	13870	13450	68	4100	500	10130	10	1	13535684	1827	8.45	1.46	12	0.01	1598.00	9276.00	15000	20230807	-10.00	9350	20221013	44.39	15000	-10.00	20230807	9860	36.92	20230103	15000	-10.00	20230807	9350	44.39	20221013	1.47	N	079940	500	67 억	3067204	N	N	0	N	N
130	20230905	160518	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13690	-80	5	-0.58	336048610	24377	34.81	13900	14050	13630	17900	9640	13770	13785.49	22.66	-185	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1853	8.57	1.48	12	0.18	1598.00	9276.00	15000	20230807	-8.73	9350	20221013	46.42	15000	-8.73	20230807	9860	38.84	20230103	15000	-8.73	20230807	9350	46.42	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
131	20230905	150528	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13690	-80	5	-0.58	319783620	23187	33.11	13900	14050	13650	17900	9640	13770	13791.50	22.66	-79	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1853	8.57	1.48	12	0.17	1598.00	9276.00	15000	20230807	-8.73	9350	20221013	46.42	15000	-8.73	20230807	9860	38.84	20230103	15000	-8.73	20230807	9350	46.42	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
132	20230905	140525	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13690	-80	5	-0.58	299989440	21740	31.04	13900	14050	13660	17900	9640	13770	13798.96	22.66	145	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1853	8.57	1.48	12	0.16	1598.00	9276.00	15000	20230807	-8.73	9350	20221013	46.42	15000	-8.73	20230807	9860	38.84	20230103	15000	-8.73	20230807	9350	46.42	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
133	20230905	130507	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13720	-50	5	-0.36	266563380	19297	27.56	13900	14050	13690	17900	9640	13770	13813.72	22.66	502	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1857	8.59	1.48	12	0.14	1598.00	9276.00	15000	20230807	-8.53	9350	20221013	46.74	15000	-8.53	20230807	9860	39.15	20230103	15000	-8.53	20230807	9350	46.74	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
134	20230905	120515	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13790	20	2	0.15	247593690	17916	25.58	13900	14050	13690	17900	9640	13770	13819.70	22.66	974	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1867	8.63	1.49	12	0.13	1598.00	9276.00	15000	20230807	-8.07	9350	20221013	47.49	15000	-8.07	20230807	9860	39.86	20230103	15000	-8.07	20230807	9350	47.49	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
135	20230905	110519	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13750	-20	5	-0.15	233305830	16881	24.11	13900	14050	13690	17900	9640	13770	13820.62	22.66	803	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1861	8.60	1.48	12	0.12	1598.00	9276.00	15000	20230807	-8.33	9350	20221013	47.06	15000	-8.33	20230807	9860	39.45	20230103	15000	-8.33	20230807	9350	47.06	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
136	20230905	100513	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13750	-20	5	-0.15	160319930	11579	16.53	13900	14050	13690	17900	9640	13770	13845.75	22.66	277	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1861	8.60	1.48	12	0.09	1598.00	9276.00	15000	20230807	-8.33	9350	20221013	47.06	15000	-8.33	20230807	9860	39.45	20230103	15000	-8.33	20230807	9350	47.06	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
137	20230905	090510	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14050	280	2	2.03	60787780	4360	6.23	13900	14050	13780	17900	9640	13770	13942.15	22.66	2100	14550	14160	13910	13520	13270	14035	13395	68	4130	500	10180	10	1	13535684	1902	8.79	1.51	12	0.03	1598.00	9276.00	15000	20230807	-6.33	9350	20221013	50.27	15000	-6.33	20230807	9860	42.49	20230103	15000	-6.33	20230807	9350	50.27	20221013	1.53	N	079940	500	67 억	3067389	N	N	0	N	N
138	20230904	160511	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13770	-520	5	-3.64	964687110	69463	45.89	14300	14300	13660	18570	10010	14290	13887.84	22.71	-6623	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1864	8.62	1.48	12	0.51	1598.00	9276.00	15000	20230807	-8.20	9350	20221013	47.27	15000	-8.20	20230807	9860	39.66	20230103	15000	-8.20	20230807	9350	47.27	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
139	20230904	150503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13750	-540	5	-3.78	931264720	67033	44.28	14300	14300	13660	18570	10010	14290	13892.63	22.71	-6300	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1861	8.60	1.48	12	0.50	1598.00	9276.00	15000	20230807	-8.33	9350	20221013	47.06	15000	-8.33	20230807	9860	39.45	20230103	15000	-8.33	20230807	9350	47.06	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
140	20230904	140458	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13830	-460	5	-3.22	819311440	58878	38.90	14300	14300	13710	18570	10010	14290	13915.41	22.71	-5580	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1872	8.65	1.49	12	0.43	1598.00	9276.00	15000	20230807	-7.80	9350	20221013	47.91	15000	-7.80	20230807	9860	40.26	20230103	15000	-7.80	20230807	9350	47.91	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
141	20230904	130508	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13780	-510	5	-3.57	718449910	51545	34.05	14300	14300	13780	18570	10010	14290	13938.30	22.71	-5034	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1865	8.62	1.49	12	0.38	1598.00	9276.00	15000	20230807	-8.13	9350	20221013	47.38	15000	-8.13	20230807	9860	39.76	20230103	15000	-8.13	20230807	9350	47.38	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
142	20230904	120459	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13890	-400	5	-2.80	655536760	46989	31.04	14300	14300	13800	18570	10010	14290	13950.86	22.71	-3132	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1880	8.69	1.50	12	0.35	1598.00	9276.00	15000	20230807	-7.40	9350	20221013	48.56	15000	-7.40	20230807	9860	40.87	20230103	15000	-7.40	20230807	9350	48.56	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
143	20230904	110452	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13850	-440	5	-3.08	609677880	43688	28.86	14300	14300	13800	18570	10010	14290	13955.27	22.71	-3227	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1875	8.67	1.49	12	0.32	1598.00	9276.00	15000	20230807	-7.67	9350	20221013	48.13	15000	-7.67	20230807	9860	40.47	20230103	15000	-7.67	20230807	9350	48.13	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
144	20230904	100454	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	13920	-370	5	-2.59	389786410	27822	18.38	14300	14300	13800	18570	10010	14290	14010.01	22.71	1802	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1884	8.71	1.50	12	0.21	1598.00	9276.00	15000	20230807	-7.20	9350	20221013	48.88	15000	-7.20	20230807	9860	41.18	20230103	15000	-7.20	20230807	9350	48.88	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
145	20230904	090504	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14150	-140	5	-0.98	98017830	6927	4.58	14300	14300	14020	18570	10010	14290	14150.11	22.71	-2426	15030	14660	14430	14060	13830	14845	14245	68	4280	500	10570	10	1	13535684	1915	8.85	1.53	12	0.05	1598.00	9276.00	15000	20230807	-5.67	9350	20221013	51.34	15000	-5.67	20230807	9860	43.51	20230103	15000	-5.67	20230807	9350	51.34	20221013	1.51	N	079940	500	67 억	3074013	N	N	0	N	N
146	20230901	160456	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14290	-50	5	-0.35	2201058420	151248	107.03	14200	14800	14200	18640	10040	14340	14552.87	22.23	66258	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1934	8.94	1.54	12	1.12	1598.00	9276.00	15000	20230807	-4.73	9350	20221013	52.83	15000	-4.73	20230807	9860	44.93	20230103	15000	-4.73	20230807	9350	52.83	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
147	20230901	150502	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14330	-10	5	-0.07	2134348050	146587	103.74	14200	14800	14200	18640	10040	14340	14560.28	22.23	64713	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1940	8.97	1.54	12	1.08	1598.00	9276.00	15000	20230807	-4.47	9350	20221013	53.26	15000	-4.47	20230807	9860	45.33	20230103	15000	-4.47	20230807	9350	53.26	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
148	20230901	140503	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14380	40	2	0.28	2074591380	142424	100.79	14200	14800	14200	18640	10040	14340	14566.30	22.23	62914	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1946	9.00	1.55	12	1.05	1598.00	9276.00	15000	20230807	-4.13	9350	20221013	53.80	15000	-4.13	20230807	9860	45.84	20230103	15000	-4.13	20230807	9350	53.80	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
149	20230901	130451	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14430	90	2	0.63	1807079120	123755	87.58	14200	14800	14200	18640	10040	14340	14602.07	22.23	53941	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1953	9.03	1.56	12	0.91	1598.00	9276.00	15000	20230807	-3.80	9350	20221013	54.33	15000	-3.80	20230807	9860	46.35	20230103	15000	-3.80	20230807	9350	54.33	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
150	20230901	120455	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14430	90	2	0.63	1721402170	117813	83.37	14200	14800	14200	18640	10040	14340	14611.31	22.23	52524	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1953	9.03	1.56	12	0.87	1598.00	9276.00	15000	20230807	-3.80	9350	20221013	54.33	15000	-3.80	20230807	9860	46.35	20230103	15000	-3.80	20230807	9350	54.33	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
151	20230901	110457	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14460	120	2	0.84	1637102560	111980	79.25	14200	14800	14200	18640	10040	14340	14619.60	22.23	52374	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1957	9.05	1.56	12	0.83	1598.00	9276.00	15000	20230807	-3.60	9350	20221013	54.65	15000	-3.60	20230807	9860	46.65	20230103	15000	-3.60	20230807	9350	54.65	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
152	20230901	100453	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14540	200	2	1.39	1481020330	101212	71.63	14200	14800	14200	18640	10040	14340	14632.85	22.23	50214	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1968	9.10	1.57	12	0.75	1598.00	9276.00	15000	20230807	-3.07	9350	20221013	55.51	15000	-3.07	20230807	9860	47.46	20230103	15000	-3.07	20230807	9350	55.51	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N
153	20230901	090448	55	40.00	KOSDAQ	인터넷	N	N	N	Y	40	N	14390	50	2	0.35	46139530	3229	2.29	14200	14400	14200	18640	10040	14340	14289.11	22.23	1130	14700	14520	14200	14020	13700	14610	14110	68	4300	500	10610	10	1	13535684	1948	9.01	1.55	12	0.02	1598.00	9276.00	15000	20230807	-4.07	9350	20221013	53.90	15000	-4.07	20230807	9860	45.94	20230103	15000	-4.07	20230807	9350	53.90	20221013	1.49	N	079940	500	67 억	3008681	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History