KissMeData/143240/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 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	20231031	160852	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19070	-90	5	-0.47	118399960	6198	57.27	19160	19310	19000	24900	13420	19160	19102.93	27.95	-2568	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2226	7.58	1.23	12	0.05	2517.00	15474.00	33500	20221102	-43.07	18100	20230728	5.36	31400	-39.27	20230127	18100	5.36	20230728	33500	-43.07	20221102	18100	5.36	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
3	20231031	150901	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19060	-100	5	-0.52	113882230	5961	55.08	19160	19310	19000	24900	13420	19160	19104.55	27.95	-2431	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2225	7.57	1.23	12	0.05	2517.00	15474.00	33500	20221102	-43.10	18100	20230728	5.30	31400	-39.30	20230127	18100	5.30	20230728	33500	-43.10	20221102	18100	5.30	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
4	20231031	140908	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19080	-80	5	-0.42	89442990	4679	43.23	19160	19310	19000	24900	13420	19160	19115.83	27.95	-1931	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2227	7.58	1.23	12	0.04	2517.00	15474.00	33500	20221102	-43.04	18100	20230728	5.41	31400	-39.24	20230127	18100	5.41	20230728	33500	-43.04	20221102	18100	5.41	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
5	20231031	130901	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19100	-60	5	-0.31	84886070	4440	41.02	19160	19310	19000	24900	13420	19160	19118.48	27.95	-1774	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2230	7.59	1.23	12	0.04	2517.00	15474.00	33500	20221102	-42.99	18100	20230728	5.52	31400	-39.17	20230127	18100	5.52	20230728	33500	-42.99	20221102	18100	5.52	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
6	20231031	120859	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19030	-130	5	-0.68	78840840	4123	38.09	19160	19310	19000	24900	13420	19160	19122.20	27.95	-1718	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2222	7.56	1.23	12	0.04	2517.00	15474.00	33500	20221102	-43.19	18100	20230728	5.14	31400	-39.39	20230127	18100	5.14	20230728	33500	-43.19	20221102	18100	5.14	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
7	20231031	110923	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19150	-10	5	-0.05	55874650	2919	26.97	19160	19310	19000	24900	13420	19160	19141.71	27.95	-1632	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2236	7.61	1.24	12	0.03	2517.00	15474.00	33500	20221102	-42.84	18100	20230728	5.80	31400	-39.01	20230127	18100	5.80	20230728	33500	-42.84	20221102	18100	5.80	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
8	20231031	100907	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19190	30	2	0.16	8526980	444	4.10	19160	19310	19160	24900	13420	19160	19204.91	27.95	-208	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2240	7.62	1.24	12	0.00	2517.00	15474.00	33500	20221102	-42.72	18100	20230728	6.02	31400	-38.89	20230127	18100	6.02	20230728	33500	-42.72	20221102	18100	6.02	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
9	20231031	090908	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19280	120	2	0.63	1171210	61	0.56	19160	19310	19160	24900	13420	19160	19200.16	27.95	-10	19453	19306	19193	19046	18933	19250	18990	58	5740	500	13790	10	1	11674263	2251	7.66	1.25	12	0.00	2517.00	15474.00	33500	20221102	-42.45	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	33500	-42.45	20221102	18100	6.52	20230728	0.27	N	143240	500	58 억	3263050	N	N	0	N	N
10	20231030	160851	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19160	-310	5	-1.59	207543270	10823	224.45	19200	19340	19080	25300	13630	19470	19176.13	27.93	-596	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2237	7.61	1.24	12	0.09	2517.00	15474.00	33500	20221102	-42.81	18100	20230728	5.86	31400	-38.98	20230127	18100	5.86	20230728	33500	-42.81	20221102	18100	5.86	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
11	20231030	150833	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19170	-300	5	-1.54	197442480	10296	213.52	19200	19340	19080	25300	13630	19470	19176.62	27.93	-218	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2238	7.62	1.24	12	0.09	2517.00	15474.00	33500	20221102	-42.78	18100	20230728	5.91	31400	-38.95	20230127	18100	5.91	20230728	33500	-42.78	20221102	18100	5.91	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
12	20231030	140830	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19190	-280	5	-1.44	177465670	9254	191.91	19200	19340	19080	25300	13630	19470	19177.19	27.93	6	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2240	7.62	1.24	12	0.08	2517.00	15474.00	33500	20221102	-42.72	18100	20230728	6.02	31400	-38.89	20230127	18100	6.02	20230728	33500	-42.72	20221102	18100	6.02	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
13	20231030	130833	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19240	-230	5	-1.18	131190960	6841	141.87	19200	19340	19080	25300	13630	19470	19177.16	27.93	384	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2246	7.64	1.24	12	0.06	2517.00	15474.00	33500	20221102	-42.57	18100	20230728	6.30	31400	-38.73	20230127	18100	6.30	20230728	33500	-42.57	20221102	18100	6.30	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
14	20231030	120828	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19180	-290	5	-1.49	127368690	6642	137.74	19200	19340	19080	25300	13630	19470	19176.26	27.93	439	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2239	7.62	1.24	12	0.06	2517.00	15474.00	33500	20221102	-42.75	18100	20230728	5.97	31400	-38.92	20230127	18100	5.97	20230728	33500	-42.75	20221102	18100	5.97	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
15	20231030	110828	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19270	-200	5	-1.03	119014880	6207	128.72	19200	19340	19080	25300	13630	19470	19174.30	27.93	457	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2250	7.66	1.25	12	0.05	2517.00	15474.00	33500	20221102	-42.48	18100	20230728	6.46	31400	-38.63	20230127	18100	6.46	20230728	33500	-42.48	20221102	18100	6.46	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
16	20231030	100826	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19200	-270	5	-1.39	116534120	6078	126.05	19200	19340	19080	25300	13630	19470	19173.10	27.93	467	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2241	7.63	1.24	12	0.05	2517.00	15474.00	33500	20221102	-42.69	18100	20230728	6.08	31400	-38.85	20230127	18100	6.08	20230728	33500	-42.69	20221102	18100	6.08	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
17	20231030	090824	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	19210	-260	5	-1.34	21369200	1112	23.06	19200	19340	19200	25300	13630	19470	19216.91	27.93	216	19990	19730	19540	19280	19090	19635	19185	58	5830	500	14010	10	1	11674263	2243	7.63	1.24	12	0.01	2517.00	15474.00	33500	20221102	-42.66	18100	20230728	6.13	31400	-38.82	20230127	18100	6.13	20230728	33500	-42.66	20221102	18100	6.13	20230728	0.28	N	143240	500	58 억	3260446	N	N	0	N	N
18	20231027	160752	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19470	-160	5	-0.82	93853580	4821	51.77	19800	19800	19350	25500	13750	19630	19467.66	27.91	-2200	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2273	7.74	1.26	12	0.04	2517.00	15474.00	33500	20221102	-41.88	18100	20230728	7.57	31400	-37.99	20230127	18100	7.57	20230728	33500	-41.88	20221102	18100	7.57	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
19	20231027	150826	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19480	-150	5	-0.76	66655100	3420	36.72	19800	19800	19350	25500	13750	19630	19489.80	27.91	-1912	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2274	7.74	1.26	12	0.03	2517.00	15474.00	33500	20221102	-41.85	18100	20230728	7.62	31400	-37.96	20230127	18100	7.62	20230728	33500	-41.85	20221102	18100	7.62	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
20	20231027	140824	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19510	-120	5	-0.61	47591610	2442	26.22	19800	19800	19350	25500	13750	19630	19488.78	27.91	-1352	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2278	7.75	1.26	12	0.02	2517.00	15474.00	33500	20221102	-41.76	18100	20230728	7.79	31400	-37.87	20230127	18100	7.79	20230728	33500	-41.76	20221102	18100	7.79	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
21	20231027	130815	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19580	-50	5	-0.25	31320350	1608	17.27	19800	19800	19350	25500	13750	19630	19477.83	27.91	-1080	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2286	7.78	1.27	12	0.01	2517.00	15474.00	33500	20221102	-41.55	18100	20230728	8.18	31400	-37.64	20230127	18100	8.18	20230728	33500	-41.55	20221102	18100	8.18	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
22	20231027	120828	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19580	-50	5	-0.25	28951760	1487	15.97	19800	19800	19350	25500	13750	19630	19469.91	27.91	-993	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2286	7.78	1.27	12	0.01	2517.00	15474.00	33500	20221102	-41.55	18100	20230728	8.18	31400	-37.64	20230127	18100	8.18	20230728	33500	-41.55	20221102	18100	8.18	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
23	20231027	110833	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19560	-70	5	-0.36	25311270	1301	13.97	19800	19800	19350	25500	13750	19630	19455.24	27.91	-893	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2283	7.77	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.61	18100	20230728	8.07	31400	-37.71	20230127	18100	8.07	20230728	33500	-41.61	20221102	18100	8.07	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
24	20231027	100824	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19500	-130	5	-0.66	20507760	1055	11.33	19800	19800	19350	25500	13750	19630	19438.64	27.91	-834	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2276	7.75	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.79	18100	20230728	7.73	31400	-37.90	20230127	18100	7.73	20230728	33500	-41.79	20221102	18100	7.73	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
25	20231027	090821	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19630	0	3	0.00	1422880	72	0.77	19800	19800	19630	25500	13750	19630	19762.22	27.91	-53	19923	19776	19613	19466	19303	19695	19385	58	5870	500	14130	10	1	11674263	2292	7.80	1.27	12	0.00	2517.00	15474.00	33500	20221102	-41.40	18100	20230728	8.45	31400	-37.48	20230127	18100	8.45	20230728	33500	-41.40	20221102	18100	8.45	20230728	0.28	N	143240	500	58 억	3258112	N	N	2	N	N
26	20231026	160812	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19630	-140	5	-0.71	182258610	9313	158.52	19760	19760	19450	25700	13840	19770	19570.34	27.89	76	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2292	7.80	1.27	12	0.08	2517.00	15474.00	33500	20221102	-41.40	18100	20230728	8.45	31400	-37.48	20230127	18100	8.45	20230728	33500	-41.40	20221102	18100	8.45	20230728	0.28	N	143240	500	58 억	3256297	N	N	2	N	N
27	20231026	150811	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19750	-20	5	-0.10	155573810	7956	135.42	19760	19760	19450	25700	13840	19770	19554.27	27.89	-267	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2306	7.85	1.28	12	0.07	2517.00	15474.00	33500	20221102	-41.04	18100	20230728	9.12	31400	-37.10	20230127	18100	9.12	20230728	33500	-41.04	20221102	18100	9.12	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
28	20231026	140814	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19490	-280	5	-1.42	99581270	5101	86.83	19760	19760	19450	25700	13840	19770	19521.91	27.89	-1881	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2275	7.74	1.26	12	0.04	2517.00	15474.00	33500	20221102	-41.82	18100	20230728	7.68	31400	-37.93	20230127	18100	7.68	20230728	33500	-41.82	20221102	18100	7.68	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
29	20231026	130812	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19580	-190	5	-0.96	62455520	3193	54.35	19760	19760	19450	25700	13840	19770	19560.14	27.89	-1489	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2286	7.78	1.27	12	0.03	2517.00	15474.00	33500	20221102	-41.55	18100	20230728	8.18	31400	-37.64	20230127	18100	8.18	20230728	33500	-41.55	20221102	18100	8.18	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
30	20231026	120808	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19510	-260	5	-1.32	47941340	2449	41.69	19760	19760	19450	25700	13840	19770	19575.88	27.89	-1303	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2278	7.75	1.26	12	0.02	2517.00	15474.00	33500	20221102	-41.76	18100	20230728	7.79	31400	-37.87	20230127	18100	7.79	20230728	33500	-41.76	20221102	18100	7.79	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
31	20231026	110818	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19510	-260	5	-1.32	28979200	1477	25.14	19760	19760	19500	25700	13840	19770	19620.31	27.89	-934	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2278	7.75	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.76	18100	20230728	7.79	31400	-37.87	20230127	18100	7.79	20230728	33500	-41.76	20221102	18100	7.79	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
32	20231026	100815	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19700	-70	5	-0.35	17802580	906	15.42	19760	19760	19600	25700	13840	19770	19649.65	27.89	-575	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2300	7.83	1.27	12	0.01	2517.00	15474.00	33500	20221102	-41.19	18100	20230728	8.84	31400	-37.26	20230127	18100	8.84	20230728	33500	-41.19	20221102	18100	8.84	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
33	20231026	090813	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19620	-150	5	-0.76	9737150	495	8.43	19760	19760	19620	25700	13840	19770	19671.01	27.89	-211	20030	19900	19710	19580	19390	19965	19645	58	5930	500	14230	10	1	11674263	2290	7.79	1.27	12	0.00	2517.00	15474.00	33500	20221102	-41.43	18100	20230728	8.40	31400	-37.52	20230127	18100	8.40	20230728	33500	-41.43	20221102	18100	8.40	20230728	0.28	N	143240	500	58 억	3256297	N	N	0	N	N
34	20231025	160815	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19770	120	2	0.61	115744510	5875	23.58	19690	19840	19520	25500	13760	19650	19700.00	27.87	439	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2308	7.85	1.28	12	0.05	2517.00	15474.00	33500	20221102	-40.99	18100	20230728	9.23	31400	-37.04	20230127	18100	9.23	20230728	33500	-40.99	20221102	18100	9.23	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
35	20231025	150814	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19680	30	2	0.15	105025760	5331	21.39	19690	19840	19520	25500	13760	19650	19700.95	27.87	484	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2297	7.82	1.27	12	0.05	2517.00	15474.00	33500	20221102	-41.25	18100	20230728	8.73	31400	-37.32	20230127	18100	8.73	20230728	33500	-41.25	20221102	18100	8.73	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
36	20231025	140809	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19760	110	2	0.56	94262010	4785	19.20	19690	19840	19520	25500	13760	19650	19699.48	27.87	470	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2307	7.85	1.28	12	0.04	2517.00	15474.00	33500	20221102	-41.01	18100	20230728	9.17	31400	-37.07	20230127	18100	9.17	20230728	33500	-41.01	20221102	18100	9.17	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
37	20231025	130811	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19670	20	2	0.10	83354190	4231	16.98	19690	19840	19520	25500	13760	19650	19700.82	27.87	427	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2296	7.81	1.27	12	0.04	2517.00	15474.00	33500	20221102	-41.28	18100	20230728	8.67	31400	-37.36	20230127	18100	8.67	20230728	33500	-41.28	20221102	18100	8.67	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
38	20231025	120811	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19680	30	2	0.15	73295710	3720	14.93	19690	19840	19520	25500	13760	19650	19703.15	27.87	636	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2297	7.82	1.27	12	0.03	2517.00	15474.00	33500	20221102	-41.25	18100	20230728	8.73	31400	-37.32	20230127	18100	8.73	20230728	33500	-41.25	20221102	18100	8.73	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
39	20231025	110813	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19750	100	2	0.51	60592310	3075	12.34	19690	19840	19520	25500	13760	19650	19704.82	27.87	752	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2306	7.85	1.28	12	0.03	2517.00	15474.00	33500	20221102	-41.04	18100	20230728	9.12	31400	-37.10	20230127	18100	9.12	20230728	33500	-41.04	20221102	18100	9.12	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
40	20231025	100814	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19680	30	2	0.15	56623770	2874	11.53	19690	19840	19520	25500	13760	19650	19702.08	27.87	799	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2297	7.82	1.27	12	0.02	2517.00	15474.00	33500	20221102	-41.25	18100	20230728	8.73	31400	-37.32	20230127	18100	8.73	20230728	33500	-41.25	20221102	18100	8.73	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
41	20231025	090808	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19610	-40	5	-0.20	2316380	118	0.47	19690	19690	19520	25500	13760	19650	19630.34	27.87	-105	20076	19862	19536	19322	18996	19970	19430	58	5850	500	14140	10	1	11674263	2289	7.79	1.27	12	0.00	2517.00	15474.00	33500	20221102	-41.46	18100	20230728	8.34	31400	-37.55	20230127	18100	8.34	20230728	33500	-41.46	20221102	18100	8.34	20230728	0.28	N	143240	500	58 억	3254198	N	N	0	N	N
42	20231024	160753	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19650	60	2	0.31	207175940	10636	54.50	19610	19750	19210	25450	13720	19590	19478.75	27.87	-902	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2294	7.81	1.27	12	0.09	2517.00	15474.00	33500	20221102	-41.34	18100	20230728	8.56	31400	-37.42	20230127	18100	8.56	20230728	33500	-41.34	20221102	18100	8.56	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
43	20231024	150806	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19540	-50	5	-0.26	197879460	10159	52.05	19610	19750	19210	25450	13720	19590	19478.24	27.87	-496	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2281	7.76	1.26	12	0.09	2517.00	15474.00	33500	20221102	-41.67	18100	20230728	7.96	31400	-37.77	20230127	18100	7.96	20230728	33500	-41.67	20221102	18100	7.96	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
44	20231024	140751	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19550	-40	5	-0.20	193850550	9953	51.00	19610	19750	19210	25450	13720	19590	19476.59	27.87	-342	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2282	7.77	1.26	12	0.09	2517.00	15474.00	33500	20221102	-41.64	18100	20230728	8.01	31400	-37.74	20230127	18100	8.01	20230728	33500	-41.64	20221102	18100	8.01	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
45	20231024	130757	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19490	-100	5	-0.51	187654060	9635	49.37	19610	19750	19210	25450	13720	19590	19476.29	27.87	-269	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2275	7.74	1.26	12	0.08	2517.00	15474.00	33500	20221102	-41.82	18100	20230728	7.68	31400	-37.93	20230127	18100	7.68	20230728	33500	-41.82	20221102	18100	7.68	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
46	20231024	120805	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19390	-200	5	-1.02	175772240	9024	46.24	19610	19750	19210	25450	13720	19590	19478.31	27.87	24	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2264	7.70	1.25	12	0.08	2517.00	15474.00	33500	20221102	-42.12	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	33500	-42.12	20221102	18100	7.13	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
47	20231024	110800	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19270	-320	5	-1.63	166988080	8570	43.91	19610	19750	19210	25450	13720	19590	19485.19	27.87	168	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2250	7.66	1.25	12	0.07	2517.00	15474.00	33500	20221102	-42.48	18100	20230728	6.46	31400	-38.63	20230127	18100	6.46	20230728	33500	-42.48	20221102	18100	6.46	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
48	20231024	100753	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19500	-90	5	-0.46	112423200	5746	29.44	19610	19750	19470	25450	13720	19590	19565.47	27.87	674	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2276	7.75	1.26	12	0.05	2517.00	15474.00	33500	20221102	-41.79	18100	20230728	7.73	31400	-37.90	20230127	18100	7.73	20230728	33500	-41.79	20221102	18100	7.73	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
49	20231024	090759	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19570	-20	5	-0.10	67829310	3462	17.74	19610	19700	19570	25450	13720	19590	19592.52	27.87	218	19976	19782	19496	19302	19016	19880	19400	58	5860	500	14100	10	1	11674263	2285	7.78	1.26	12	0.03	2517.00	15474.00	33500	20221102	-41.58	18100	20230728	8.12	31400	-37.68	20230127	18100	8.12	20230728	33500	-41.58	20221102	18100	8.12	20230728	0.30	N	143240	500	58 억	3253390	N	N	10	N	N
50	20231023	160747	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19590	320	2	1.66	379768480	19513	157.29	19280	19690	19210	25050	13490	19270	19462.33	27.86	-3199	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2287	7.78	1.27	12	0.17	2517.00	15474.00	33500	20221102	-41.52	18100	20230728	8.23	31400	-37.61	20230127	18100	8.23	20230728	33500	-41.52	20221102	18100	8.23	20230728	0.31	N	143240	500	58 억	3252008	N	N	10	N	N
51	20231023	150752	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19510	240	2	1.25	357898070	18393	148.26	19280	19670	19210	25050	13490	19270	19458.38	27.86	-2782	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2278	7.75	1.26	12	0.16	2517.00	15474.00	33500	20221102	-41.76	18100	20230728	7.79	31400	-37.87	20230127	18100	7.79	20230728	33500	-41.76	20221102	18100	7.79	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
52	20231023	140750	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19300	30	2	0.16	228999720	11758	94.78	19280	19650	19280	25050	13490	19270	19476.08	27.86	-1643	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2253	7.67	1.25	12	0.10	2517.00	15474.00	33500	20221102	-42.39	18100	20230728	6.63	31400	-38.54	20230127	18100	6.63	20230728	33500	-42.39	20221102	18100	6.63	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
53	20231023	130756	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19580	310	2	1.61	122707970	6297	50.76	19280	19650	19280	25050	13490	19270	19486.73	27.86	-10	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2286	7.78	1.27	12	0.05	2517.00	15474.00	33500	20221102	-41.55	18100	20230728	8.18	31400	-37.64	20230127	18100	8.18	20230728	33500	-41.55	20221102	18100	8.18	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
54	20231023	120748	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19560	290	2	1.50	105485030	5419	43.68	19280	19600	19280	25050	13490	19270	19465.77	27.86	434	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2283	7.77	1.26	12	0.05	2517.00	15474.00	33500	20221102	-41.61	18100	20230728	8.07	31400	-37.71	20230127	18100	8.07	20230728	33500	-41.61	20221102	18100	8.07	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
55	20231023	110747	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19500	230	2	1.19	79643660	4098	33.03	19280	19590	19280	25050	13490	19270	19434.76	27.86	568	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2276	7.75	1.26	12	0.04	2517.00	15474.00	33500	20221102	-41.79	18100	20230728	7.73	31400	-37.90	20230127	18100	7.73	20230728	33500	-41.79	20221102	18100	7.73	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
56	20231023	100740	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19320	50	2	0.26	9827320	508	4.09	19280	19590	19280	25050	13490	19270	19345.12	27.86	-60	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2255	7.68	1.25	12	0.00	2517.00	15474.00	33500	20221102	-42.33	18100	20230728	6.74	31400	-38.47	20230127	18100	6.74	20230728	33500	-42.33	20221102	18100	6.74	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
57	20231023	090757	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19400	130	2	0.67	912220	47	0.38	19280	19590	19280	25050	13490	19270	19408.94	27.86	-3	20490	19880	19490	18880	18490	19685	18685	58	5780	500	13870	10	1	11674263	2265	7.71	1.25	12	0.00	2517.00	15474.00	33500	20221102	-42.09	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	33500	-42.09	20221102	18100	7.18	20230728	0.31	N	143240	500	58 억	3252008	N	N	23	N	N
58	20231020	160745	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19270	-130	5	-0.67	239625960	12406	67.07	19700	20100	19100	25200	13580	19400	19315.34	27.84	-2670	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2250	7.66	1.25	12	0.11	2517.00	15474.00	33500	20221102	-42.48	18100	20230728	6.46	31400	-38.63	20230127	18100	6.46	20230728	33500	-42.48	20221102	18100	6.46	20230728	0.30	N	143240	500	58 억	3250569	N	N	23	N	N
59	20231020	150745	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19300	-100	5	-0.52	230203090	11920	64.44	19700	20100	19100	25200	13580	19400	19312.34	27.84	-2687	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2253	7.67	1.25	12	0.10	2517.00	15474.00	33500	20221102	-42.39	18100	20230728	6.63	31400	-38.54	20230127	18100	6.63	20230728	33500	-42.39	20221102	18100	6.63	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
60	20231020	140750	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19600	200	2	1.03	128424650	6654	35.97	19700	20100	19100	25200	13580	19400	19300.37	27.84	-926	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2288	7.79	1.27	12	0.06	2517.00	15474.00	33500	20221102	-41.49	18100	20230728	8.29	31400	-37.58	20230127	18100	8.29	20230728	33500	-41.49	20221102	18100	8.29	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
61	20231020	130729	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19280	-120	5	-0.62	105977620	5496	29.71	19700	20100	19100	25200	13580	19400	19282.68	27.84	-1289	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2251	7.66	1.25	12	0.05	2517.00	15474.00	33500	20221102	-42.45	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	33500	-42.45	20221102	18100	6.52	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
62	20231020	120741	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19250	-150	5	-0.77	102950620	5339	28.86	19700	20100	19100	25200	13580	19400	19282.75	27.84	-1217	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2247	7.65	1.24	12	0.05	2517.00	15474.00	33500	20221102	-42.54	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	33500	-42.54	20221102	18100	6.35	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
63	20231020	110749	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19250	-150	5	-0.77	90541510	4695	25.38	19700	20100	19100	25200	13580	19400	19284.67	27.84	-1087	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2247	7.65	1.24	12	0.04	2517.00	15474.00	33500	20221102	-42.54	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	33500	-42.54	20221102	18100	6.35	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
64	20231020	100739	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19120	-280	5	-1.44	81819400	4241	22.93	19700	20100	19100	25200	13580	19400	19292.48	27.84	-996	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2232	7.60	1.24	12	0.04	2517.00	15474.00	33500	20221102	-42.93	18100	20230728	5.64	31400	-39.11	20230127	18100	5.64	20230728	33500	-42.93	20221102	18100	5.64	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
65	20231020	090741	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19250	-150	5	-0.77	16698150	851	4.60	19700	20100	19250	25200	13580	19400	19621.80	27.84	-111	19933	19666	19433	19166	18933	19800	19300	58	5800	500	13960	10	1	11674263	2247	7.65	1.24	12	0.01	2517.00	15474.00	33500	20221102	-42.54	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	33500	-42.54	20221102	18100	6.35	20230728	0.30	N	143240	500	58 억	3250569	N	N	0	N	N
66	20231019	160738	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19400	90	2	0.47	358661160	18497	60.40	19240	19700	19200	25100	13520	19310	19390.23	27.80	4105	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2265	7.71	1.25	12	0.16	2517.00	15474.00	33500	20221102	-42.09	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	33500	-42.09	20221102	18100	7.18	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
67	20231019	150732	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19600	290	2	1.50	339385870	17507	57.17	19240	19700	19200	25100	13520	19310	19385.72	27.80	3956	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2288	7.79	1.27	12	0.15	2517.00	15474.00	33500	20221102	-41.49	18100	20230728	8.29	31400	-37.58	20230127	18100	8.29	20230728	33500	-41.49	20221102	18100	8.29	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
68	20231019	140741	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19400	90	2	0.47	292176000	15090	49.28	19240	19700	19200	25100	13520	19310	19362.23	27.80	3228	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2265	7.71	1.25	12	0.13	2517.00	15474.00	33500	20221102	-42.09	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	33500	-42.09	20221102	18100	7.18	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
69	20231019	130733	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19340	30	2	0.16	215574610	11153	36.42	19240	19700	19200	25100	13520	19310	19328.85	27.80	2133	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2258	7.68	1.25	12	0.10	2517.00	15474.00	33500	20221102	-42.27	18100	20230728	6.85	31400	-38.41	20230127	18100	6.85	20230728	33500	-42.27	20221102	18100	6.85	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
70	20231019	120739	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19290	-20	5	-0.10	161291050	8347	27.26	19240	19700	19200	25100	13520	19310	19323.24	27.80	605	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2252	7.66	1.25	12	0.07	2517.00	15474.00	33500	20221102	-42.42	18100	20230728	6.57	31400	-38.57	20230127	18100	6.57	20230728	33500	-42.42	20221102	18100	6.57	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
71	20231019	110736	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19300	-10	5	-0.05	113213950	5854	19.12	19240	19700	19200	25100	13520	19310	19339.59	27.80	26	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2253	7.67	1.25	12	0.05	2517.00	15474.00	33500	20221102	-42.39	18100	20230728	6.63	31400	-38.54	20230127	18100	6.63	20230728	33500	-42.39	20221102	18100	6.63	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
72	20231019	100729	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19310	0	3	0.00	84639290	4376	14.29	19240	19700	19200	25100	13520	19310	19341.70	27.80	22	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2254	7.67	1.25	12	0.04	2517.00	15474.00	33500	20221102	-42.36	18100	20230728	6.69	31400	-38.50	20230127	18100	6.69	20230728	33500	-42.36	20221102	18100	6.69	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
73	20231019	090740	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19220	-90	5	-0.47	4578520	238	0.78	19240	19260	19220	25100	13520	19310	19237.48	27.80	-127	20196	19752	19476	19032	18756	19615	18895	58	5790	500	13900	10	1	11674263	2244	7.64	1.24	12	0.00	2517.00	15474.00	33500	20221102	-42.63	18100	20230728	6.19	31400	-38.79	20230127	18100	6.19	20230728	33500	-42.63	20221102	18100	6.19	20230728	0.31	N	143240	500	58 억	3245126	N	N	0	N	N
74	20231018	160742	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19310	-460	5	-2.33	592344760	30604	166.68	19920	19920	19200	25700	13840	19770	19355.14	27.86	-10723	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2254	7.67	1.25	12	0.26	2517.00	15474.00	33500	20221102	-42.36	18100	20230728	6.69	31400	-38.50	20230127	18100	6.69	20230728	33500	-42.36	20221102	18100	6.69	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
75	20231018	150734	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19530	-240	5	-1.21	577464170	29838	162.51	19920	19920	19200	25700	13840	19770	19353.31	27.86	-10353	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2280	7.76	1.26	12	0.26	2517.00	15474.00	33500	20221102	-41.70	18100	20230728	7.90	31400	-37.80	20230127	18100	7.90	20230728	33500	-41.70	20221102	18100	7.90	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
76	20231018	140723	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19390	-380	5	-1.92	449711240	23270	126.74	19920	19920	19200	25700	13840	19770	19325.79	27.86	-8983	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2264	7.70	1.25	12	0.20	2517.00	15474.00	33500	20221102	-42.12	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	33500	-42.12	20221102	18100	7.13	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
77	20231018	130721	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19280	-490	5	-2.48	387436740	20048	109.19	19920	19920	19200	25700	13840	19770	19325.46	27.86	-8392	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2251	7.66	1.25	12	0.17	2517.00	15474.00	33500	20221102	-42.45	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	33500	-42.45	20221102	18100	6.52	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
78	20231018	120735	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19270	-500	5	-2.53	344690090	17829	97.10	19920	19920	19200	25700	13840	19770	19333.11	27.86	-7497	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2250	7.66	1.25	12	0.15	2517.00	15474.00	33500	20221102	-42.48	18100	20230728	6.46	31400	-38.63	20230127	18100	6.46	20230728	33500	-42.48	20221102	18100	6.46	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
79	20231018	110728	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19270	-500	5	-2.53	249657180	12898	70.25	19920	19920	19200	25700	13840	19770	19356.27	27.86	-4974	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2250	7.66	1.25	12	0.11	2517.00	15474.00	33500	20221102	-42.48	18100	20230728	6.46	31400	-38.63	20230127	18100	6.46	20230728	33500	-42.48	20221102	18100	6.46	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
80	20231018	100737	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19290	-480	5	-2.43	172882570	8917	48.56	19920	19920	19200	25700	13840	19770	19387.97	27.86	-3393	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2252	7.66	1.25	12	0.08	2517.00	15474.00	33500	20221102	-42.42	18100	20230728	6.57	31400	-38.57	20230127	18100	6.57	20230728	33500	-42.42	20221102	18100	6.57	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
81	20231018	090725	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19620	-150	5	-0.76	17312860	882	4.80	19920	19920	19540	25700	13840	19770	19629.09	27.86	133	20196	19982	19716	19502	19236	20090	19610	58	5930	500	14230	10	1	11674263	2290	7.79	1.27	12	0.01	2517.00	15474.00	33500	20221102	-41.43	18100	20230728	8.40	31400	-37.52	20230127	18100	8.40	20230728	33500	-41.43	20221102	18100	8.40	20230728	0.31	N	143240	500	58 억	3252622	N	N	0	N	N
82	20231017	160729	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19770	80	2	0.41	363339370	18361	108.61	19750	19930	19450	25550	13790	19690	19788.65	27.86	-2993	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2308	7.85	1.28	12	0.16	2517.00	15474.00	33500	20221102	-40.99	18100	20230728	9.23	31400	-37.04	20230127	18100	9.23	20230728	33500	-40.99	20221102	18100	9.23	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
83	20231017	150735	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19790	100	2	0.51	338380870	17101	101.15	19750	19930	19450	25550	13790	19690	19787.20	27.86	-2827	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2310	7.86	1.28	12	0.15	2517.00	15474.00	33500	20221102	-40.93	18100	20230728	9.34	31400	-36.97	20230127	18100	9.34	20230728	33500	-40.93	20221102	18100	9.34	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
84	20231017	140734	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19900	210	2	1.07	270035700	13653	80.76	19750	19930	19450	25550	13790	19690	19778.49	27.86	-1837	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2323	7.91	1.29	12	0.12	2517.00	15474.00	33500	20221102	-40.60	18100	20230728	9.94	31400	-36.62	20230127	18100	9.94	20230728	33500	-40.60	20221102	18100	9.94	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
85	20231017	130728	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19870	180	2	0.91	209714200	10617	62.80	19750	19890	19450	25550	13790	19690	19752.68	27.86	-1969	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2320	7.89	1.28	12	0.09	2517.00	15474.00	33500	20221102	-40.69	18100	20230728	9.78	31400	-36.72	20230127	18100	9.78	20230728	33500	-40.69	20221102	18100	9.78	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
86	20231017	120733	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19760	70	2	0.36	104622750	5321	31.47	19750	19840	19450	25550	13790	19690	19662.23	27.86	-1200	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2307	7.85	1.28	12	0.05	2517.00	15474.00	33500	20221102	-41.01	18100	20230728	9.17	31400	-37.07	20230127	18100	9.17	20230728	33500	-41.01	20221102	18100	9.17	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
87	20231017	110724	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19700	10	2	0.05	46121060	2356	13.94	19750	19750	19450	25550	13790	19690	19576.00	27.86	-470	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2300	7.83	1.27	12	0.02	2517.00	15474.00	33500	20221102	-41.19	18100	20230728	8.84	31400	-37.26	20230127	18100	8.84	20230728	33500	-41.19	20221102	18100	8.84	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
88	20231017	100719	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19490	-200	5	-1.02	23190130	1186	7.02	19750	19750	19450	25550	13790	19690	19553.23	27.86	-165	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2275	7.74	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.82	18100	20230728	7.68	31400	-37.93	20230127	18100	7.68	20230728	33500	-41.82	20221102	18100	7.68	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
89	20231017	090725	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19610	-80	5	-0.41	4996930	254	1.50	19750	19750	19530	25550	13790	19690	19672.95	27.86	-73	20256	19972	19586	19302	18916	19780	19110	58	5860	500	14170	10	1	11674263	2289	7.79	1.27	12	0.00	2517.00	15474.00	33500	20221102	-41.46	18100	20230728	8.34	31400	-37.55	20230127	18100	8.34	20230728	33500	-41.46	20221102	18100	8.34	20230728	0.31	N	143240	500	58 억	3252165	N	N	0	N	N
90	20231016	160726	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19690	150	2	0.77	328335610	16906	199.79	19870	19870	19200	25400	13680	19540	19418.24	27.86	1362	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2299	7.82	1.27	12	0.14	2517.00	15474.00	33500	20221102	-41.22	18100	20230728	8.78	31400	-37.29	20230127	18100	8.78	20230728	33500	-41.22	20221102	18100	8.78	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
91	20231016	150725	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19350	-190	5	-0.97	217610220	11174	132.05	19870	19870	19260	25400	13680	19540	19474.69	27.86	1469	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2259	7.69	1.25	12	0.10	2517.00	15474.00	33500	20221102	-42.24	18100	20230728	6.91	31400	-38.38	20230127	18100	6.91	20230728	33500	-42.24	20221102	18100	6.91	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
92	20231016	140727	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19400	-140	5	-0.72	114304780	5894	69.65	19870	19870	19260	25400	13680	19540	19393.41	27.86	34	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2265	7.71	1.25	12	0.05	2517.00	15474.00	33500	20221102	-42.09	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	33500	-42.09	20221102	18100	7.18	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
93	20231016	130721	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19310	-230	5	-1.18	46854260	2410	28.48	19870	19870	19310	25400	13680	19540	19441.60	27.86	-152	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2254	7.67	1.25	12	0.02	2517.00	15474.00	33500	20221102	-42.36	18100	20230728	6.69	31400	-38.50	20230127	18100	6.69	20230728	33500	-42.36	20221102	18100	6.69	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
94	20231016	120722	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19520	-20	5	-0.10	17465630	894	10.56	19870	19870	19350	25400	13680	19540	19536.50	27.86	-130	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2279	7.76	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.73	18100	20230728	7.85	31400	-37.83	20230127	18100	7.85	20230728	33500	-41.73	20221102	18100	7.85	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
95	20231016	110717	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19530	-10	5	-0.05	16821420	861	10.17	19870	19870	19350	25400	13680	19540	19537.07	27.86	-107	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2280	7.76	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.70	18100	20230728	7.90	31400	-37.80	20230127	18100	7.90	20230728	33500	-41.70	20221102	18100	7.90	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
96	20231016	100713	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19510	-30	5	-0.15	13559560	694	8.20	19870	19870	19350	25400	13680	19540	19538.27	27.86	-11	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2278	7.75	1.26	12	0.01	2517.00	15474.00	33500	20221102	-41.76	18100	20230728	7.79	31400	-37.87	20230127	18100	7.79	20230728	33500	-41.76	20221102	18100	7.79	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
97	20231016	090716	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19560	20	2	0.10	78830	4	0.05	19870	19870	19550	25400	13680	19540	19707.50	27.86	-1	20293	19916	19723	19346	19153	19820	19250	58	5860	500	14060	10	1	11674263	2283	7.77	1.26	12	0.00	2517.00	15474.00	33500	20221102	-41.61	18100	20230728	8.07	31400	-37.71	20230127	18100	8.07	20230728	33500	-41.61	20221102	18100	8.07	20230728	0.31	N	143240	500	58 억	3252841	N	N	0	N	N
98	20231012	160737	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19920	-80	5	-0.40	109785510	5486	42.24	20400	20400	19910	26000	14000	20000	20012.19	27.88	454	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	10	1	11674263	2326	7.91	1.29	12	0.05	2517.00	15474.00	33500	20221102	-40.54	18100	20230728	10.06	31400	-36.56	20230127	18100	10.06	20230728	33500	-40.54	20221102	18100	10.06	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
99	20231012	150721	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19920	-80	5	-0.40	101558080	5073	39.06	20400	20400	19910	26000	14000	20000	20019.33	27.88	361	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	10	1	11674263	2326	7.91	1.29	12	0.04	2517.00	15474.00	33500	20221102	-40.54	18100	20230728	10.06	31400	-36.56	20230127	18100	10.06	20230728	33500	-40.54	20221102	18100	10.06	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
100	20231012	140720	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19970	-30	5	-0.15	80523930	4018	30.94	20400	20400	19960	26000	14000	20000	20040.80	27.88	249	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	10	1	11674263	2331	7.93	1.29	12	0.03	2517.00	15474.00	33500	20221102	-40.39	18100	20230728	10.33	31400	-36.40	20230127	18100	10.33	20230728	33500	-40.39	20221102	18100	10.33	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
101	20231012	130722	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19990	-10	5	-0.05	52671780	2625	20.21	20400	20400	19970	26000	14000	20000	20065.44	27.88	254	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	10	1	11674263	2334	7.94	1.29	12	0.02	2517.00	15474.00	33500	20221102	-40.33	18100	20230728	10.44	31400	-36.34	20230127	18100	10.44	20230728	33500	-40.33	20221102	18100	10.44	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
102	20231012	120730	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20000	0	3	0.00	39673150	1975	15.21	20400	20400	20000	26000	14000	20000	20087.67	27.88	315	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	50	1	11674263	2335	7.95	1.29	12	0.02	2517.00	15474.00	33500	20221102	-40.30	18100	20230728	10.50	31400	-36.31	20230127	18100	10.50	20230728	33500	-40.30	20221102	18100	10.50	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
103	20231012	110729	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20100	100	2	0.50	16928750	842	6.48	20400	20400	20000	26000	14000	20000	20105.40	27.88	190	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	50	1	11674263	2347	7.99	1.30	12	0.01	2517.00	15474.00	33500	20221102	-40.00	18100	20230728	11.05	31400	-35.99	20230127	18100	11.05	20230728	33500	-40.00	20221102	18100	11.05	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
104	20231012	100724	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20150	150	2	0.75	5251750	260	2.00	20400	20400	20100	26000	14000	20000	20199.04	27.88	-6	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	50	1	11674263	2352	8.01	1.30	12	0.00	2517.00	15474.00	33500	20221102	-39.85	18100	20230728	11.33	31400	-35.83	20230127	18100	11.33	20230728	33500	-39.85	20221102	18100	11.33	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
105	20231012	090730	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20400	400	2	2.00	1060800	52	0.40	20400	20400	20400	26000	14000	20000	20400.00	27.88	0	20800	20400	20200	19800	19600	20300	19700	58	6000	500	14400	50	1	11674263	2382	8.10	1.32	12	0.00	2517.00	15474.00	33500	20221102	-39.10	18100	20230728	12.71	31400	-35.03	20230127	18100	12.71	20230728	33500	-39.10	20221102	18100	12.71	20230728	0.30	N	143240	500	58 억	3254387	N	N	0	N	N
106	20231011	160720	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20000	10	2	0.05	263908200	12971	67.44	20400	20600	20000	25950	14000	19990	20346.23	27.91	-312	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2335	7.95	1.29	12	0.11	2517.00	15474.00	33500	20221102	-40.30	18100	20230728	10.50	31400	-36.31	20230127	18100	10.50	20230728	33500	-40.30	20221102	18100	10.50	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
107	20231011	150724	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20100	110	2	0.55	226485200	11103	57.73	20400	20600	20000	25950	14000	19990	20398.56	27.91	-795	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2347	7.99	1.30	12	0.10	2517.00	15474.00	33500	20221102	-40.00	18100	20230728	11.05	31400	-35.99	20230127	18100	11.05	20230728	33500	-40.00	20221102	18100	11.05	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
108	20231011	140727	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20350	360	2	1.80	172755200	8444	43.91	20400	20600	20150	25950	14000	19990	20458.93	27.91	-616	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2376	8.09	1.32	12	0.07	2517.00	15474.00	33500	20221102	-39.25	18100	20230728	12.43	31400	-35.19	20230127	18100	12.43	20230728	33500	-39.25	20221102	18100	12.43	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
109	20231011	130717	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20500	510	2	2.55	133707550	6530	33.95	20400	20600	20250	25950	14000	19990	20475.89	27.91	-378	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2393	8.14	1.32	12	0.06	2517.00	15474.00	33500	20221102	-38.81	18100	20230728	13.26	31400	-34.71	20230127	18100	13.26	20230728	33500	-38.81	20221102	18100	13.26	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
110	20231011	120732	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20550	560	2	2.80	91791350	4492	23.36	20400	20600	20250	25950	14000	19990	20434.41	27.91	320	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2399	8.16	1.33	12	0.04	2517.00	15474.00	33500	20221102	-38.66	18100	20230728	13.54	31400	-34.55	20230127	18100	13.54	20230728	33500	-38.66	20221102	18100	13.54	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
111	20231011	110725	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20550	560	2	2.80	67121500	3292	17.12	20400	20600	20250	25950	14000	19990	20389.28	27.91	336	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2399	8.16	1.33	12	0.03	2517.00	15474.00	33500	20221102	-38.66	18100	20230728	13.54	31400	-34.55	20230127	18100	13.54	20230728	33500	-38.66	20221102	18100	13.54	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
112	20231011	100722	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20300	310	2	1.55	43436050	2133	11.09	20400	20500	20250	25950	14000	19990	20363.83	27.91	604	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2370	8.07	1.31	12	0.02	2517.00	15474.00	33500	20221102	-39.40	18100	20230728	12.15	31400	-35.35	20230127	18100	12.15	20230728	33500	-39.40	20221102	18100	12.15	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
113	20231011	090726	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20400	410	2	2.05	2856000	140	0.73	20400	20400	20400	25950	14000	19990	20400.00	27.91	-5	21083	20536	20253	19706	19423	20395	19565	58	5960	500	14390	50	1	11674263	2382	8.10	1.32	12	0.00	2517.00	15474.00	33500	20221102	-39.10	18100	20230728	12.71	31400	-35.03	20230127	18100	12.71	20230728	33500	-39.10	20221102	18100	12.71	20230728	0.30	N	143240	500	58 억	3258449	N	N	0	N	N
114	20231010	160717	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	19990	-610	5	-2.96	387231200	19222	174.10	20600	20800	19970	26750	14450	20600	20145.21	27.94	2238	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	10	1	11674263	2334	7.94	1.29	12	0.16	2517.00	15474.00	33500	20221102	-40.33	18100	20230728	10.44	31400	-36.34	20230127	18100	10.44	20230728	33500	-40.33	20221102	18100	10.44	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
115	20231010	150715	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20000	-600	5	-2.91	370460120	18384	166.51	20600	20800	19970	26750	14450	20600	20151.22	27.94	2295	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2335	7.95	1.29	12	0.16	2517.00	15474.00	33500	20221102	-40.30	18100	20230728	10.50	31400	-36.31	20230127	18100	10.50	20230728	33500	-40.30	20221102	18100	10.50	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
116	20231010	140720	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20100	-500	5	-2.43	289017150	14319	129.69	20600	20800	19970	26750	14450	20600	20184.17	27.94	1488	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2347	7.99	1.30	12	0.12	2517.00	15474.00	33500	20221102	-40.00	18100	20230728	11.05	31400	-35.99	20230127	18100	11.05	20230728	33500	-40.00	20221102	18100	11.05	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
117	20231010	130712	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20200	-400	5	-1.94	250011050	12379	112.12	20600	20800	19970	26750	14450	20600	20196.39	27.94	1614	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2358	8.03	1.31	12	0.11	2517.00	15474.00	33500	20221102	-39.70	18100	20230728	11.60	31400	-35.67	20230127	18100	11.60	20230728	33500	-39.70	20221102	18100	11.60	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
118	20231010	120711	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20300	-300	5	-1.46	210374000	10419	94.37	20600	20800	19970	26750	14450	20600	20191.38	27.94	1933	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2370	8.07	1.31	12	0.09	2517.00	15474.00	33500	20221102	-39.40	18100	20230728	12.15	31400	-35.35	20230127	18100	12.15	20230728	33500	-39.40	20221102	18100	12.15	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
119	20231010	110659	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20350	-250	5	-1.21	175950400	8724	79.01	20600	20800	19970	26750	14450	20600	20168.55	27.94	1961	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2376	8.09	1.32	12	0.07	2517.00	15474.00	33500	20221102	-39.25	18100	20230728	12.43	31400	-35.19	20230127	18100	12.43	20230728	33500	-39.25	20221102	18100	12.43	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
120	20231010	100706	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20000	-600	5	-2.91	138534950	6869	62.21	20600	20800	20000	26750	14450	20600	20168.14	27.94	1705	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2335	7.95	1.29	12	0.06	2517.00	15474.00	33500	20221102	-40.30	18100	20230728	10.50	31400	-36.31	20230127	18100	10.50	20230728	33500	-40.30	20221102	18100	10.50	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
121	20231010	090700	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20500	-100	5	-0.49	6195450	301	2.73	20600	20800	20500	26750	14450	20600	20582.89	27.94	-135	21933	21266	20883	20216	19833	21075	20025	58	6150	500	14830	50	1	11674263	2393	8.14	1.32	12	0.00	2517.00	15474.00	33500	20221102	-38.81	18100	20230728	13.26	31400	-34.71	20230127	18100	13.26	20230728	33500	-38.81	20221102	18100	13.26	20230728	0.31	N	143240	500	58 억	3261251	N	N	0	N	N
122	20231006	160709	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20600	-600	5	-2.83	228915550	11040	37.98	21000	21550	20500	27550	14850	21200	20735.24	27.94	2383	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2405	8.18	1.33	12	0.09	2517.00	15474.00	33500	20221102	-38.51	18100	20230728	13.81	31400	-34.39	20230127	18100	13.81	20230728	33500	-38.51	20221102	18100	13.81	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
123	20231006	150658	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20600	-600	5	-2.83	205312050	9894	34.04	21000	21550	20500	27550	14850	21200	20751.17	27.94	2184	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2405	8.18	1.33	12	0.08	2517.00	15474.00	33500	20221102	-38.51	18100	20230728	13.81	31400	-34.39	20230127	18100	13.81	20230728	33500	-38.51	20221102	18100	13.81	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
124	20231006	140659	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20700	-500	5	-2.36	179285500	8633	29.70	21000	21550	20500	27550	14850	21200	20767.46	27.94	2390	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2417	8.22	1.34	12	0.07	2517.00	15474.00	33500	20221102	-38.21	18100	20230728	14.36	31400	-34.08	20230127	18100	14.36	20230728	33500	-38.21	20221102	18100	14.36	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
125	20231006	130652	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20750	-450	5	-2.12	155660650	7494	25.78	21000	21550	20500	27550	14850	21200	20771.37	27.94	2448	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2422	8.24	1.34	12	0.06	2517.00	15474.00	33500	20221102	-38.06	18100	20230728	14.64	31400	-33.92	20230127	18100	14.64	20230728	33500	-38.06	20221102	18100	14.64	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
126	20231006	120651	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	20600	-600	5	-2.83	96413200	4625	15.91	21000	21550	20500	27550	14850	21200	20846.10	27.94	1545	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2405	8.18	1.33	12	0.04	2517.00	15474.00	33500	20221102	-38.51	18100	20230728	13.81	31400	-34.39	20230127	18100	13.81	20230728	33500	-38.51	20221102	18100	13.81	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
127	20231006	110644	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	21000	-200	5	-0.94	48647550	2311	7.95	21000	21550	20900	27550	14850	21200	21050.43	27.94	1021	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2452	8.34	1.36	12	0.02	2517.00	15474.00	33500	20221102	-37.31	18100	20230728	16.02	31400	-33.12	20230127	18100	16.02	20230728	33500	-37.31	20221102	18100	16.02	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
128	20231006	100649	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	21250	50	2	0.24	10957900	515	1.77	21000	21550	21000	27550	14850	21200	21277.48	27.94	28	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2481	8.44	1.37	12	0.00	2517.00	15474.00	33500	20221102	-36.57	18100	20230728	17.40	31400	-32.32	20230127	18100	17.40	20230728	33500	-36.57	20221102	18100	17.40	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N
129	20231006	090646	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	21150	-50	5	-0.24	189800	9	0.03	21000	21200	21000	27550	14850	21200	21088.89	27.94	0	21966	21582	20866	20482	19766	21775	20675	58	6350	500	15260	50	1	11674263	2469	8.40	1.37	12	0.00	2517.00	15474.00	33500	20221102	-36.87	18100	20230728	16.85	31400	-32.64	20230127	18100	16.85	20230728	33500	-36.87	20221102	18100	16.85	20230728	0.31	N	143240	500	58 억	3261460	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History