KissMeData/079940/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160651	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14340	370	2	2.65	2012841090	141069	105.18	13950	14380	13880	18160	9780	13970	14268.49	21.70	71728	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1941	8.97	1.55	12	1.04	1598.00	9276.00	15000	20230807	-4.40	9350	20221013	53.37	15000	-4.40	20230807	9860	45.44	20230103	15000	-4.40	20230807	9350	53.37	20221013	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
3	20230831	150833	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14360	390	2	2.79	1952082010	136830	102.02	13950	14380	13880	18160	9780	13970	14266.48	21.70	69065	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1944	8.99	1.55	12	1.01	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	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
4	20230831	140924	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14280	310	2	2.22	1335718410	93850	69.97	13950	14370	13880	18160	9780	13970	14232.48	21.70	45474	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1933	8.94	1.54	12	0.69	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	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
5	20230831	130854	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14170	200	2	1.43	1211793540	85148	63.48	13950	14370	13880	18160	9780	13970	14231.61	21.70	39721	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1918	8.87	1.53	12	0.63	1598.00	9276.00	15000	20230807	-5.53	9350	20221013	51.55	15000	-5.53	20230807	9860	43.71	20230103	15000	-5.53	20230807	9350	51.55	20221013	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
6	20230831	120914	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14250	280	2	2.00	1040078920	73037	54.45	13950	14370	13880	18160	9780	13970	14240.44	21.70	34860	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1929	8.92	1.54	12	0.54	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	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
7	20230831	111253	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14250	280	2	2.00	936066860	65723	49.00	13950	14370	13880	18160	9780	13970	14242.61	21.70	31565	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1929	8.92	1.54	12	0.49	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	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
8	20230831	100954	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14290	320	2	2.29	708735240	49786	37.12	13950	14370	13880	18160	9780	13970	14235.63	21.70	24146	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1934	8.94	1.54	12	0.37	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	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
9	20230831	090834	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14120	150	2	1.07	85123650	6078	4.53	13950	14120	13880	18160	9780	13970	14005.21	21.70	4296	14563	14266	14003	13706	13443	14415	13855	68	4190	500	10330	10	1	13535684	1911	8.84	1.52	12	0.04	1598.00	9276.00	15000	20230807	-5.87	9350	20221013	51.02	15000	-5.87	20230807	9860	43.20	20230103	15000	-5.87	20230807	9350	51.02	20221013	1.44	N	079940	500	67 억	2937036	N	N	0	N	N
10	20230830	160654	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13970	120	2	0.87	1881515880	133947	43.95	13910	14300	13740	18000	9700	13850	14046.72	21.77	-9474	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1891	8.74	1.51	12	0.99	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	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
11	20230830	150815	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13940	90	2	0.65	1835501610	130650	42.87	13910	14300	13740	18000	9700	13850	14049.00	21.77	-11001	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1887	8.72	1.50	12	0.97	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	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
12	20230830	140853	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13950	100	2	0.72	1762222980	125398	41.14	13910	14300	13740	18000	9700	13850	14053.04	21.77	-12504	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1888	8.73	1.50	12	0.93	1598.00	9276.00	15000	20230807	-7.00	9350	20221013	49.20	15000	-7.00	20230807	9860	41.48	20230103	15000	-7.00	20230807	9350	49.20	20221013	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
13	20230830	130842	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13860	10	2	0.07	1699515260	120888	39.66	13910	14300	13740	18000	9700	13850	14058.59	21.77	-14441	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1876	8.67	1.49	12	0.89	1598.00	9276.00	15000	20230807	-7.60	9350	20221013	48.24	15000	-7.60	20230807	9860	40.57	20230103	15000	-7.60	20230807	9350	48.24	20221013	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
14	20230830	120854	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13880	30	2	0.22	1630055440	115873	38.02	13910	14300	13740	18000	9700	13850	14067.60	21.77	-15644	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1879	8.69	1.50	12	0.86	1598.00	9276.00	15000	20230807	-7.47	9350	20221013	48.45	15000	-7.47	20230807	9860	40.77	20230103	15000	-7.47	20230807	9350	48.45	20221013	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
15	20230830	111246	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13980	130	2	0.94	1511499400	107369	35.23	13910	14300	13740	18000	9700	13850	14077.61	21.77	-15586	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1892	8.75	1.51	12	0.79	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	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
16	20230830	100922	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	14030	180	2	1.30	1293265280	91730	30.10	13910	14300	13740	18000	9700	13850	14098.61	21.77	-11970	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1899	8.78	1.51	12	0.68	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	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
17	20230830	090822	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13760	-90	5	-0.65	191262310	13767	4.52	13910	13960	13750	18000	9700	13850	13892.81	21.77	-1216	14643	14246	13673	13276	12703	14445	13475	68	4150	500	10240	10	1	13535684	1863	8.61	1.48	12	0.10	1598.00	9276.00	15000	20230807	-8.27	9350	20221013	47.17	15000	-8.27	20230807	9860	39.55	20230103	15000	-8.27	20230807	9350	47.17	20221013	1.48	N	079940	500	67 억	2946349	N	N	0	N	N
18	20230829	160650	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13850	750	2	5.73	4177700410	302824	825.47	13150	14070	13100	17030	9170	13100	13795.75	21.15	83611	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1875	8.67	1.49	12	2.24	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	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
19	20230829	150821	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13870	770	2	5.88	4035009880	292527	797.40	13150	14070	13100	17030	9170	13100	13793.63	21.15	84058	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1877	8.68	1.50	12	2.16	1598.00	9276.00	15000	20230807	-7.53	9350	20221013	48.34	15000	-7.53	20230807	9860	40.67	20230103	15000	-7.53	20230807	9350	48.34	20221013	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
20	20230829	140924	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13770	670	2	5.11	3819894180	276970	755.00	13150	14070	13100	17030	9170	13100	13791.73	21.15	78509	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1864	8.62	1.48	12	2.05	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	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
21	20230829	130840	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13890	790	2	6.03	3613908180	262053	714.33	13150	14070	13100	17030	9170	13100	13790.75	21.15	75533	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1880	8.69	1.50	12	1.94	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	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
22	20230829	120907	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13950	850	2	6.49	3353247770	243290	663.19	13150	14070	13100	17030	9170	13100	13782.92	21.15	69662	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1888	8.73	1.50	12	1.80	1598.00	9276.00	15000	20230807	-7.00	9350	20221013	49.20	15000	-7.00	20230807	9860	41.48	20230103	15000	-7.00	20230807	9350	49.20	20221013	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
23	20230829	111454	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13960	860	2	6.56	3116346280	226295	616.86	13150	14070	13100	17030	9170	13100	13771.17	21.15	68745	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1890	8.74	1.50	12	1.67	1598.00	9276.00	15000	20230807	-6.93	9350	20221013	49.30	15000	-6.93	20230807	9860	41.58	20230103	15000	-6.93	20230807	9350	49.30	20221013	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
24	20230829	100951	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13670	570	2	4.35	1941907000	141904	386.82	13150	13900	13100	17030	9170	13100	13684.65	21.15	25110	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1850	8.55	1.47	12	1.05	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	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
25	20230829	090637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13720	620	2	4.73	466391320	34490	94.02	13150	13720	13100	17030	9170	13100	13522.51	21.15	4565	13340	13220	12980	12860	12620	13280	12920	68	3930	500	9690	10	1	13535684	1857	8.59	1.48	12	0.25	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	1.49	N	079940	500	67 억	2862256	N	N	0	N	N
26	20230828	160631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13100	160	2	1.24	472567610	36645	62.89	13010	13100	12740	16820	9060	12940	12895.25	21.06	10946	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1773	8.20	1.41	12	0.27	1598.00	9276.00	15000	20230807	-12.67	9350	20221013	40.11	15000	-12.67	20230807	9860	32.86	20230103	15000	-12.67	20230807	9350	40.11	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
27	20230828	150639	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13000	60	2	0.46	427575380	33198	56.97	13010	13040	12740	16820	9060	12940	12879.55	21.06	10839	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1760	8.14	1.40	12	0.25	1598.00	9276.00	15000	20230807	-13.33	9350	20221013	39.04	15000	-13.33	20230807	9860	31.85	20230103	15000	-13.33	20230807	9350	39.04	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
28	20230828	140638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12900	-40	5	-0.31	383559970	29803	51.15	13010	13040	12740	16820	9060	12940	12869.84	21.06	9808	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1746	8.07	1.39	12	0.22	1598.00	9276.00	15000	20230807	-14.00	9350	20221013	37.97	15000	-14.00	20230807	9860	30.83	20230103	15000	-14.00	20230807	9350	37.97	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
29	20230828	130643	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12980	40	2	0.31	346989540	26974	46.29	13010	13040	12740	16820	9060	12940	12863.85	21.06	8261	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1757	8.12	1.40	12	0.20	1598.00	9276.00	15000	20230807	-13.47	9350	20221013	38.82	15000	-13.47	20230807	9860	31.64	20230103	15000	-13.47	20230807	9350	38.82	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
30	20230828	120637	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12850	-90	5	-0.70	282803800	22008	37.77	13010	13040	12740	16820	9060	12940	12850.05	21.06	6085	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1739	8.04	1.39	12	0.16	1598.00	9276.00	15000	20230807	-14.33	9350	20221013	37.43	15000	-14.33	20230807	9860	30.32	20230103	15000	-14.33	20230807	9350	37.43	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
31	20230828	110632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12920	-20	5	-0.15	215885130	16812	28.85	13010	13040	12740	16820	9060	12940	12841.13	21.06	3535	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1749	8.09	1.39	12	0.12	1598.00	9276.00	15000	20230807	-13.87	9350	20221013	38.18	15000	-13.87	20230807	9860	31.03	20230103	15000	-13.87	20230807	9350	38.18	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
32	20230828	100627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12750	-190	5	-1.47	96080340	7456	12.80	13010	13040	12750	16820	9060	12940	12886.31	21.06	-1606	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1726	7.98	1.37	12	0.06	1598.00	9276.00	15000	20230807	-15.00	9350	20221013	36.36	15000	-15.00	20230807	9860	29.31	20230103	15000	-15.00	20230807	9350	36.36	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
33	20230828	090638	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12920	-20	5	-0.15	13090950	1009	1.73	13010	13040	12920	16820	9060	12940	12974.18	21.06	-379	13486	13212	13066	12792	12646	13140	12720	68	3880	500	9570	10	1	13535684	1749	8.09	1.39	12	0.01	1598.00	9276.00	15000	20230807	-13.87	9350	20221013	38.18	15000	-13.87	20230807	9860	31.03	20230103	15000	-13.87	20230807	9350	38.18	20221013	1.48	N	079940	500	67 억	2850600	N	N	0	N	N
34	20230825	160633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12940	-290	5	-2.19	764576860	58268	26.57	13070	13340	12920	17190	9270	13230	13121.82	20.97	12967	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1752	8.10	1.39	12	0.43	1598.00	9276.00	15000	20230807	-13.73	9350	20221013	38.40	15000	-13.73	20230807	9860	31.24	20230103	15000	-13.73	20230807	9350	38.40	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
35	20230825	150636	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13010	-220	5	-1.66	716447030	54553	24.87	13070	13340	12920	17190	9270	13230	13133.05	20.97	11486	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1761	8.14	1.40	12	0.40	1598.00	9276.00	15000	20230807	-13.27	9350	20221013	39.14	15000	-13.27	20230807	9860	31.95	20230103	15000	-13.27	20230807	9350	39.14	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
36	20230825	140635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13040	-190	5	-1.44	644914840	49071	22.37	13070	13340	12920	17190	9270	13230	13142.48	20.97	11416	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1765	8.16	1.41	12	0.36	1598.00	9276.00	15000	20230807	-13.07	9350	20221013	39.47	15000	-13.07	20230807	9860	32.25	20230103	15000	-13.07	20230807	9350	39.47	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
37	20230825	130632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13020	-210	5	-1.59	591203040	44942	20.49	13070	13340	12920	17190	9270	13230	13154.80	20.97	11152	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1762	8.15	1.40	12	0.33	1598.00	9276.00	15000	20230807	-13.20	9350	20221013	39.25	15000	-13.20	20230807	9860	32.05	20230103	15000	-13.20	20230807	9350	39.25	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
38	20230825	120632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12960	-270	5	-2.04	546751570	41510	18.93	13070	13340	12960	17190	9270	13230	13171.56	20.97	10582	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1754	8.11	1.40	12	0.31	1598.00	9276.00	15000	20230807	-13.60	9350	20221013	38.61	15000	-13.60	20230807	9860	31.44	20230103	15000	-13.60	20230807	9350	38.61	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
39	20230825	110634	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13050	-180	5	-1.36	483223510	36628	16.70	13070	13340	13030	17190	9270	13230	13192.74	20.97	10387	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1766	8.17	1.41	12	0.27	1598.00	9276.00	15000	20230807	-13.00	9350	20221013	39.57	15000	-13.00	20230807	9860	32.35	20230103	15000	-13.00	20230807	9350	39.57	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
40	20230825	100635	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13160	-70	5	-0.53	367259630	27783	12.67	13070	13340	13030	17190	9270	13230	13218.86	20.97	9471	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1781	8.24	1.42	12	0.21	1598.00	9276.00	15000	20230807	-12.27	9350	20221013	40.75	15000	-12.27	20230807	9860	33.47	20230103	15000	-12.27	20230807	9350	40.75	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
41	20230825	090633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13250	20	2	0.15	129437380	9785	4.46	13070	13340	13030	17190	9270	13230	13228.14	20.97	3373	13836	13532	12926	12622	12016	13685	12775	68	3960	500	9790	10	1	13535684	1793	8.29	1.43	12	0.07	1598.00	9276.00	15000	20230807	-11.67	9350	20221013	41.71	15000	-11.67	20230807	9860	34.38	20230103	15000	-11.67	20230807	9350	41.71	20221013	1.62	N	079940	500	67 억	2837984	N	N	0	N	N
42	20230824	160628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13230	1050	2	8.62	2820502220	218029	130.21	12320	13230	12320	15830	8530	12180	12936.16	20.57	55317	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1791	8.28	1.43	12	1.61	1598.00	9276.00	15000	20230807	-11.80	9350	20221013	41.50	15000	-11.80	20230807	9860	34.18	20230103	15000	-11.80	20230807	9350	41.50	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
43	20230824	150627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13190	1010	2	8.29	2665968970	206330	123.23	12320	13230	12320	15830	8530	12180	12920.90	20.57	52980	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1785	8.25	1.42	12	1.52	1598.00	9276.00	15000	20230807	-12.07	9350	20221013	41.07	15000	-12.07	20230807	9860	33.77	20230103	15000	-12.07	20230807	9350	41.07	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
44	20230824	140627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13190	1010	2	8.29	2298357370	178455	106.58	12320	13220	12320	15830	8530	12180	12879.20	20.57	47008	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1785	8.25	1.42	12	1.32	1598.00	9276.00	15000	20230807	-12.07	9350	20221013	41.07	15000	-12.07	20230807	9860	33.77	20230103	15000	-12.07	20230807	9350	41.07	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
45	20230824	130633	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13040	860	2	7.06	1793384030	139982	83.60	12320	13100	12320	15830	8530	12180	12811.53	20.57	39309	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1765	8.16	1.41	12	1.03	1598.00	9276.00	15000	20230807	-13.07	9350	20221013	39.47	15000	-13.07	20230807	9860	32.25	20230103	15000	-13.07	20230807	9350	39.47	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
46	20230824	120632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12910	730	2	5.99	1355797210	106394	63.54	12320	12950	12320	15830	8530	12180	12743.17	20.57	26551	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1747	8.08	1.39	12	0.79	1598.00	9276.00	15000	20230807	-13.93	9350	20221013	38.07	15000	-13.93	20230807	9860	30.93	20230103	15000	-13.93	20230807	9350	38.07	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
47	20230824	110630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12820	640	2	5.25	1234579620	96928	57.89	12320	12950	12320	15830	8530	12180	12737.08	20.57	24140	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1735	8.02	1.38	12	0.72	1598.00	9276.00	15000	20230807	-14.53	9350	20221013	37.11	15000	-14.53	20230807	9860	30.02	20230103	15000	-14.53	20230807	9350	37.11	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
48	20230824	100628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12880	700	2	5.75	919416490	72434	43.26	12320	12910	12320	15830	8530	12180	12693.16	20.57	22483	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1743	8.06	1.39	12	0.54	1598.00	9276.00	15000	20230807	-14.13	9350	20221013	37.75	15000	-14.13	20230807	9860	30.63	20230103	15000	-14.13	20230807	9350	37.75	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
49	20230824	090630	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12570	390	2	3.20	243808390	19431	11.60	12320	12680	12320	15830	8530	12180	12547.39	20.57	1827	13100	12640	12070	11610	11040	12870	11840	68	3650	500	9010	10	1	13535684	1701	7.87	1.36	12	0.14	1598.00	9276.00	15000	20230807	-16.20	9350	20221013	34.44	15000	-16.20	20230807	9860	27.48	20230103	15000	-16.20	20230807	9350	34.44	20221013	1.63	N	079940	500	67 억	2783965	N	N	0	N	N
50	20230823	160625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12180	540	2	4.64	2038285780	166963	416.64	11640	12530	11500	15130	8150	11640	12208.02	20.07	34456	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1649	7.62	1.31	12	1.23	1598.00	9276.00	15000	20230807	-18.80	9350	20221013	30.27	15000	-18.80	20230807	9860	23.53	20230103	15000	-18.80	20230807	9350	30.27	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
51	20230823	150627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12170	530	2	4.55	1952660500	159940	399.11	11640	12530	11500	15130	8150	11640	12208.71	20.07	31724	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1647	7.62	1.31	12	1.18	1598.00	9276.00	15000	20230807	-18.87	9350	20221013	30.16	15000	-18.87	20230807	9860	23.43	20230103	15000	-18.87	20230807	9350	30.16	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
52	20230823	140631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12350	710	2	6.10	1703953110	139632	348.44	11640	12530	11500	15130	8150	11640	12203.17	20.07	25689	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1672	7.73	1.33	12	1.03	1598.00	9276.00	15000	20230807	-17.67	9350	20221013	32.09	15000	-17.67	20230807	9860	25.25	20230103	15000	-17.67	20230807	9350	32.09	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
53	20230823	130626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12460	820	2	7.04	1396219390	114925	286.78	11640	12530	11500	15130	8150	11640	12148.96	20.07	18502	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1687	7.80	1.34	12	0.85	1598.00	9276.00	15000	20230807	-16.93	9350	20221013	33.26	15000	-16.93	20230807	9860	26.37	20230103	15000	-16.93	20230807	9350	33.26	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
54	20230823	120631	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12320	680	2	5.84	993668150	82509	205.89	11640	12450	11500	15130	8150	11640	12043.15	20.07	11980	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1668	7.71	1.33	12	0.61	1598.00	9276.00	15000	20230807	-17.87	9350	20221013	31.76	15000	-17.87	20230807	9860	24.95	20230103	15000	-17.87	20230807	9350	31.76	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
55	20230823	110628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12080	440	2	3.78	411691340	34824	86.90	11640	12080	11500	15130	8150	11640	11822.06	20.07	1067	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1635	7.56	1.30	12	0.26	1598.00	9276.00	15000	20230807	-19.47	9350	20221013	29.20	15000	-19.47	20230807	9860	22.52	20230103	15000	-19.47	20230807	9350	29.20	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
56	20230823	100627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11730	90	2	0.77	136720180	11713	29.23	11640	11800	11500	15130	8150	11640	11672.52	20.07	-1715	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1588	7.34	1.26	12	0.09	1598.00	9276.00	15000	20230807	-21.80	9350	20221013	25.45	15000	-21.80	20230807	9860	18.97	20230103	15000	-21.80	20230807	9350	25.45	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
57	20230823	090632	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11530	-110	5	-0.95	34574250	2989	7.46	11640	11640	11500	15130	8150	11640	11567.16	20.07	-1381	12040	11840	11630	11430	11220	11940	11530	68	3490	500	8610	10	1	13535684	1561	7.22	1.24	12	0.02	1598.00	9276.00	15000	20230807	-23.13	9350	20221013	23.32	15000	-23.13	20230807	9860	16.94	20230103	15000	-23.13	20230807	9350	23.32	20221013	1.74	N	079940	500	67 억	2716655	N	N	0	N	N
58	20230822	160624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11640	120	2	1.04	463397590	39805	85.45	11530	11830	11420	14970	8070	11520	11641.70	20.03	-5815	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1576	7.28	1.25	12	0.29	1598.00	9276.00	15000	20230807	-22.40	9350	20221013	24.49	15000	-22.40	20230807	9860	18.05	20230103	15000	-22.40	20230807	9350	24.49	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
59	20230822	150625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11590	70	2	0.61	425727170	36564	78.49	11530	11830	11420	14970	8070	11520	11643.34	20.03	-5688	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1569	7.25	1.25	12	0.27	1598.00	9276.00	15000	20230807	-22.73	9350	20221013	23.96	15000	-22.73	20230807	9860	17.55	20230103	15000	-22.73	20230807	9350	23.96	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
60	20230822	140628	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11660	140	2	1.22	350758300	30098	64.61	11530	11830	11420	14970	8070	11520	11653.87	20.03	-3301	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1578	7.30	1.26	12	0.22	1598.00	9276.00	15000	20230807	-22.27	9350	20221013	24.71	15000	-22.27	20230807	9860	18.26	20230103	15000	-22.27	20230807	9350	24.71	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
61	20230822	130624	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11690	170	2	1.48	304224850	26105	56.04	11530	11830	11420	14970	8070	11520	11653.89	20.03	-868	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1582	7.32	1.26	12	0.19	1598.00	9276.00	15000	20230807	-22.07	9350	20221013	25.03	15000	-22.07	20230807	9860	18.56	20230103	15000	-22.07	20230807	9350	25.03	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
62	20230822	120614	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11710	190	2	1.65	277106710	23787	51.06	11530	11830	11420	14970	8070	11520	11649.50	20.03	212	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1585	7.33	1.26	12	0.18	1598.00	9276.00	15000	20230807	-21.93	9350	20221013	25.24	15000	-21.93	20230807	9860	18.76	20230103	15000	-21.93	20230807	9350	25.24	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
63	20230822	110622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11790	270	2	2.34	234479030	20161	43.28	11530	11830	11420	14970	8070	11520	11630.33	20.03	1357	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1596	7.38	1.27	12	0.15	1598.00	9276.00	15000	20230807	-21.40	9350	20221013	26.10	15000	-21.40	20230807	9860	19.57	20230103	15000	-21.40	20230807	9350	26.10	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
64	20230822	100618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11680	160	2	1.39	168428530	14550	31.23	11530	11730	11420	14970	8070	11520	11575.84	20.03	1649	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1581	7.31	1.26	12	0.11	1598.00	9276.00	15000	20230807	-22.13	9350	20221013	24.92	15000	-22.13	20230807	9860	18.46	20230103	15000	-22.13	20230807	9350	24.92	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
65	20230822	090623	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11530	10	2	0.09	10155660	880	1.89	11530	11630	11510	14970	8070	11520	11540.52	20.03	-541	12026	11772	11606	11352	11186	11690	11270	68	3450	500	8520	10	1	13535684	1561	7.22	1.24	12	0.01	1598.00	9276.00	15000	20230807	-23.13	9350	20221013	23.32	15000	-23.13	20230807	9860	16.94	20230103	15000	-23.13	20230807	9350	23.32	20221013	1.73	N	079940	500	67 억	2711841	N	N	0	N	N
66	20230821	160620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11520	-130	5	-1.12	539166790	46443	33.56	11800	11860	11440	15140	8160	11650	11609.31	20.12	-11549	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1559	7.21	1.24	12	0.34	1598.00	9276.00	15000	20230807	-23.20	9350	20221013	23.21	15000	-23.20	20230807	9860	16.84	20230103	15000	-23.20	20230807	9350	23.21	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
67	20230821	150625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11590	-60	5	-0.52	516224940	44457	32.12	11800	11860	11440	15140	8160	11650	11611.78	20.12	-10753	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1569	7.25	1.25	12	0.33	1598.00	9276.00	15000	20230807	-22.73	9350	20221013	23.96	15000	-22.73	20230807	9860	17.55	20230103	15000	-22.73	20230807	9350	23.96	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
68	20230821	140622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11560	-90	5	-0.77	455918620	39212	28.33	11800	11860	11490	15140	8160	11650	11627.02	20.12	-7435	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1565	7.23	1.25	12	0.29	1598.00	9276.00	15000	20230807	-22.93	9350	20221013	23.64	15000	-22.93	20230807	9860	17.24	20230103	15000	-22.93	20230807	9350	23.64	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
69	20230821	130627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11530	-120	5	-1.03	320603340	27458	19.84	11800	11860	11530	15140	8160	11650	11676.14	20.12	-6627	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1561	7.22	1.24	12	0.20	1598.00	9276.00	15000	20230807	-23.13	9350	20221013	23.32	15000	-23.13	20230807	9860	16.94	20230103	15000	-23.13	20230807	9350	23.32	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
70	20230821	120626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11660	10	2	0.09	241103410	20597	14.88	11800	11860	11550	15140	8160	11650	11705.75	20.12	-6764	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1578	7.30	1.26	12	0.15	1598.00	9276.00	15000	20230807	-22.27	9350	20221013	24.71	15000	-22.27	20230807	9860	18.26	20230103	15000	-22.27	20230807	9350	24.71	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
71	20230821	110622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11640	-10	5	-0.09	204310610	17442	12.60	11800	11860	11550	15140	8160	11650	11713.71	20.12	-5434	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1576	7.28	1.25	12	0.13	1598.00	9276.00	15000	20230807	-22.40	9350	20221013	24.49	15000	-22.40	20230807	9860	18.05	20230103	15000	-22.40	20230807	9350	24.49	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
72	20230821	100621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11700	50	2	0.43	107597650	9147	6.61	11800	11860	11670	15140	8160	11650	11763.16	20.12	-3509	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1584	7.32	1.26	12	0.07	1598.00	9276.00	15000	20230807	-22.00	9350	20221013	25.13	15000	-22.00	20230807	9860	18.66	20230103	15000	-22.00	20230807	9350	25.13	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
73	20230821	090627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11760	110	2	0.94	18289180	1556	1.12	11800	11800	11680	15140	8160	11650	11753.97	20.12	-778	12283	11966	11523	11206	10763	11745	10985	68	3490	500	8620	10	1	13535684	1592	7.36	1.27	12	0.01	1598.00	9276.00	15000	20230807	-21.60	9350	20221013	25.78	15000	-21.60	20230807	9860	19.27	20230103	15000	-21.60	20230807	9350	25.78	20221013	1.75	N	079940	500	67 억	2723305	N	N	0	N	N
74	20230818	160622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11650	-290	5	-2.43	1578851490	138340	101.76	11760	11840	11080	15520	8360	11940	11412.80	20.10	2349	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1577	7.29	1.26	12	1.02	1598.00	9276.00	15000	20230807	-22.33	9350	20221013	24.60	15000	-22.33	20230807	9860	18.15	20230103	15000	-22.33	20230807	9350	24.60	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
75	20230818	150615	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11650	-290	5	-2.43	1547523140	135654	99.78	11760	11840	11080	15520	8360	11940	11407.87	20.10	2002	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1577	7.29	1.26	12	1.00	1598.00	9276.00	15000	20230807	-22.33	9350	20221013	24.60	15000	-22.33	20230807	9860	18.15	20230103	15000	-22.33	20230807	9350	24.60	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
76	20230818	140621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11730	-210	5	-1.76	1470881040	129092	94.96	11760	11840	11080	15520	8360	11940	11394.05	20.10	3967	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1588	7.34	1.26	12	0.95	1598.00	9276.00	15000	20230807	-21.80	9350	20221013	25.45	15000	-21.80	20230807	9860	18.97	20230103	15000	-21.80	20230807	9350	25.45	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
77	20230818	130615	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11730	-210	5	-1.76	1423763870	125071	92.00	11760	11840	11080	15520	8360	11940	11383.65	20.10	4061	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1588	7.34	1.26	12	0.92	1598.00	9276.00	15000	20230807	-21.80	9350	20221013	25.45	15000	-21.80	20230807	9860	18.97	20230103	15000	-21.80	20230807	9350	25.45	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
78	20230818	120627	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11690	-250	5	-2.09	1393719560	122503	90.11	11760	11840	11080	15520	8360	11940	11377.02	20.10	3599	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1582	7.32	1.26	12	0.91	1598.00	9276.00	15000	20230807	-22.07	9350	20221013	25.03	15000	-22.07	20230807	9860	18.56	20230103	15000	-22.07	20230807	9350	25.03	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
79	20230818	110619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11670	-270	5	-2.26	1162169490	102528	75.42	11760	11840	11080	15520	8360	11940	11335.14	20.10	-2617	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1580	7.30	1.26	12	0.76	1598.00	9276.00	15000	20230807	-22.20	9350	20221013	24.81	15000	-22.20	20230807	9860	18.36	20230103	15000	-22.20	20230807	9350	24.81	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
80	20230818	100620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11490	-450	5	-3.77	1094936700	96731	71.15	11760	11840	11080	15520	8360	11940	11319.40	20.10	-4288	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1555	7.19	1.24	12	0.71	1598.00	9276.00	15000	20230807	-23.40	9350	20221013	22.89	15000	-23.40	20230807	9860	16.53	20230103	15000	-23.40	20230807	9350	22.89	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
81	20230818	090622	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11580	-360	5	-3.02	51861360	4468	3.29	11760	11840	11550	15520	8360	11940	11607.29	20.10	754	12426	12182	11836	11592	11246	12010	11420	68	3580	500	8830	10	1	13535684	1567	7.25	1.25	12	0.03	1598.00	9276.00	15000	20230807	-22.80	9350	20221013	23.85	15000	-22.80	20230807	9860	17.44	20230103	15000	-22.80	20230807	9350	23.85	20221013	1.55	N	079940	500	67 억	2720971	N	N	0	N	N
82	20230817	160621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11940	-230	5	-1.89	1604475020	135945	87.87	12060	12080	11490	15820	8520	12170	11802.08	20.00	13402	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1616	7.47	1.29	12	1.00	1598.00	9276.00	15000	20230807	-20.40	9350	20221013	27.70	15000	-20.40	20230807	9860	21.10	20230103	15000	-20.40	20230807	9350	27.70	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
83	20230817	150625	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11890	-280	5	-2.30	1520472790	128865	83.30	12060	12080	11490	15820	8520	12170	11798.96	20.00	14578	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1609	7.44	1.28	12	0.95	1598.00	9276.00	15000	20230807	-20.73	9350	20221013	27.17	15000	-20.73	20230807	9860	20.59	20230103	15000	-20.73	20230807	9350	27.17	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
84	20230817	140619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11960	-210	5	-1.73	1468981870	124546	80.50	12060	12080	11490	15820	8520	12170	11794.69	20.00	16590	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1619	7.48	1.29	12	0.92	1598.00	9276.00	15000	20230807	-20.27	9350	20221013	27.91	15000	-20.27	20230807	9860	21.30	20230103	15000	-20.27	20230807	9350	27.91	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
85	20230817	130618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11950	-220	5	-1.81	1105433980	93459	60.41	12060	12080	11700	15820	8520	12170	11828.01	20.00	14011	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1618	7.48	1.29	12	0.69	1598.00	9276.00	15000	20230807	-20.33	9350	20221013	27.81	15000	-20.33	20230807	9860	21.20	20230103	15000	-20.33	20230807	9350	27.81	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
86	20230817	120620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11950	-220	5	-1.81	1065254980	90095	58.24	12060	12080	11700	15820	8520	12170	11823.69	20.00	14194	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1618	7.48	1.29	12	0.67	1598.00	9276.00	15000	20230807	-20.33	9350	20221013	27.81	15000	-20.33	20230807	9860	21.20	20230103	15000	-20.33	20230807	9350	27.81	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
87	20230817	110619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11870	-300	5	-2.47	977813670	82792	53.52	12060	12080	11700	15820	8520	12170	11810.48	20.00	14898	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1607	7.43	1.28	12	0.61	1598.00	9276.00	15000	20230807	-20.87	9350	20221013	26.95	15000	-20.87	20230807	9860	20.39	20230103	15000	-20.87	20230807	9350	26.95	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
88	20230817	100617	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11750	-420	5	-3.45	708906870	59963	38.76	12060	12080	11700	15820	8520	12170	11822.40	20.00	3997	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1590	7.35	1.27	12	0.44	1598.00	9276.00	15000	20230807	-21.67	9350	20221013	25.67	15000	-21.67	20230807	9860	19.17	20230103	15000	-21.67	20230807	9350	25.67	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
89	20230817	090616	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11960	-210	5	-1.73	178087580	14895	9.63	12060	12080	11820	15820	8520	12170	11956.20	20.00	85	13263	12716	12443	11896	11623	12580	11760	68	3650	500	9000	10	1	13535684	1619	7.48	1.29	12	0.11	1598.00	9276.00	15000	20230807	-20.27	9350	20221013	27.91	15000	-20.27	20230807	9860	21.30	20230103	15000	-20.27	20230807	9350	27.91	20221013	1.55	N	079940	500	67 억	2707550	N	N	0	N	N
90	20230816	160619	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12170	-950	5	-7.24	1922266450	154600	288.45	12880	12990	12170	17050	9190	13120	12433.86	20.12	-15508	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1647	7.62	1.31	12	1.14	1598.00	9276.00	15000	20230807	-18.87	9350	20221013	30.16	15000	-18.87	20230807	9860	23.43	20230103	15000	-18.87	20230807	9350	30.16	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
91	20230816	150620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12250	-870	5	-6.63	1817241310	145980	272.37	12880	12990	12180	17050	9190	13120	12448.54	20.12	-13959	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1658	7.67	1.32	12	1.08	1598.00	9276.00	15000	20230807	-18.33	9350	20221013	31.02	15000	-18.33	20230807	9860	24.24	20230103	15000	-18.33	20230807	9350	31.02	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
92	20230816	140618	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12290	-830	5	-6.33	1626073940	130366	243.23	12880	12990	12220	17050	9190	13120	12473.12	20.12	-8716	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1664	7.69	1.32	12	0.96	1598.00	9276.00	15000	20230807	-18.07	9350	20221013	31.44	15000	-18.07	20230807	9860	24.65	20230103	15000	-18.07	20230807	9350	31.44	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
93	20230816	130617	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12260	-860	5	-6.55	1530320880	122576	228.70	12880	12990	12220	17050	9190	13120	12484.64	20.12	-5974	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1659	7.67	1.32	12	0.91	1598.00	9276.00	15000	20230807	-18.27	9350	20221013	31.12	15000	-18.27	20230807	9860	24.34	20230103	15000	-18.27	20230807	9350	31.12	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
94	20230816	120626	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12350	-770	5	-5.87	1442821650	115481	215.46	12880	12990	12220	17050	9190	13120	12493.99	20.12	-1831	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1672	7.73	1.33	12	0.85	1598.00	9276.00	15000	20230807	-17.67	9350	20221013	32.09	15000	-17.67	20230807	9860	25.25	20230103	15000	-17.67	20230807	9350	32.09	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
95	20230816	110621	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12400	-720	5	-5.49	1004993100	79932	149.14	12880	12990	12310	17050	9190	13120	12573.07	20.12	19	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1678	7.76	1.34	12	0.59	1598.00	9276.00	15000	20230807	-17.33	9350	20221013	32.62	15000	-17.33	20230807	9860	25.76	20230103	15000	-17.33	20230807	9350	32.62	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
96	20230816	100620	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12500	-620	5	-4.73	711054080	56275	105.00	12880	12990	12460	17050	9190	13120	12635.30	20.12	229	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1692	7.82	1.35	12	0.42	1598.00	9276.00	15000	20230807	-16.67	9350	20221013	33.69	15000	-16.67	20230807	9860	26.77	20230103	15000	-16.67	20230807	9350	33.69	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
97	20230816	090617	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12750	-370	5	-2.82	202092410	15844	29.56	12880	12990	12600	17050	9190	13120	12755.02	20.12	3641	13613	13366	13033	12786	12453	13490	12910	68	3930	500	9700	10	1	13535684	1726	7.98	1.37	12	0.12	1598.00	9276.00	15000	20230807	-15.00	9350	20221013	36.36	15000	-15.00	20230807	9860	29.31	20230103	15000	-15.00	20230807	9350	36.36	20221013	1.54	N	079940	500	67 억	2723339	N	N	0	N	N
98	20230814	160612	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13120	40	2	0.31	693793390	53245	86.04	13050	13280	12700	17000	9160	13080	13030.12	20.03	11859	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1776	8.21	1.41	12	0.39	1598.00	9276.00	15000	20230807	-12.53	9350	20221013	40.32	15000	-12.53	20230807	9860	33.06	20230103	15000	-12.53	20230807	9350	40.32	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
99	20230814	150610	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13070	-10	5	-0.08	649142990	49841	80.54	13050	13280	12700	17000	9160	13080	13024.28	20.03	11426	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1769	8.18	1.41	12	0.37	1598.00	9276.00	15000	20230807	-12.87	9350	20221013	39.79	15000	-12.87	20230807	9860	32.56	20230103	15000	-12.87	20230807	9350	39.79	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
100	20230814	140611	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13200	120	2	0.92	574005940	44102	71.26	13050	13280	12700	17000	9160	13080	13015.42	20.03	12025	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1787	8.26	1.42	12	0.33	1598.00	9276.00	15000	20230807	-12.00	9350	20221013	41.18	15000	-12.00	20230807	9860	33.87	20230103	15000	-12.00	20230807	9350	41.18	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
101	20230814	130607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13240	160	2	1.22	525825090	40444	65.35	13050	13280	12700	17000	9160	13080	13001.31	20.03	12212	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1792	8.29	1.43	12	0.30	1598.00	9276.00	15000	20230807	-11.73	9350	20221013	41.60	15000	-11.73	20230807	9860	34.28	20230103	15000	-11.73	20230807	9350	41.60	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
102	20230814	120609	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13220	140	2	1.07	445378350	34361	55.52	13050	13280	12700	17000	9160	13080	12961.74	20.03	12090	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1789	8.27	1.43	12	0.25	1598.00	9276.00	15000	20230807	-11.87	9350	20221013	41.39	15000	-11.87	20230807	9860	34.08	20230103	15000	-11.87	20230807	9350	41.39	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
103	20230814	110607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13140	60	2	0.46	360760120	27929	45.13	13050	13280	12700	17000	9160	13080	12917.04	20.03	9935	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1779	8.22	1.42	12	0.21	1598.00	9276.00	15000	20230807	-12.40	9350	20221013	40.53	15000	-12.40	20230807	9860	33.27	20230103	15000	-12.40	20230807	9350	40.53	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
104	20230814	100607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12980	-100	5	-0.76	239250730	18636	30.11	13050	13050	12700	17000	9160	13080	12838.08	20.03	8459	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1757	8.12	1.40	12	0.14	1598.00	9276.00	15000	20230807	-13.47	9350	20221013	38.82	15000	-13.47	20230807	9860	31.64	20230103	15000	-13.47	20230807	9350	38.82	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
105	20230814	090607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12850	-230	5	-1.76	47964770	3717	6.01	13050	13050	12760	17000	9160	13080	12904.11	20.03	-117	13573	13326	13143	12896	12713	13295	12865	68	3920	500	9670	10	1	13535684	1739	8.04	1.39	12	0.03	1598.00	9276.00	15000	20230807	-14.33	9350	20221013	37.43	15000	-14.33	20230807	9860	30.32	20230103	15000	-14.33	20230807	9350	37.43	20221013	1.52	N	079940	500	67 억	2710552	N	N	0	N	N
106	20230811	160607	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13080	50	2	0.38	803167990	60743	105.84	13080	13390	12960	16930	9130	13030	13223.16	19.92	14823	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1770	8.19	1.41	12	0.45	1598.00	9276.00	15000	20230807	-12.80	9350	20221013	39.89	15000	-12.80	20230807	9860	32.66	20230103	15000	-12.80	20230807	9350	39.89	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
107	20230811	150603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13150	120	2	0.92	746550840	56420	98.31	13080	13390	12960	16930	9130	13030	13232.02	19.92	13644	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1780	8.23	1.42	12	0.42	1598.00	9276.00	15000	20230807	-12.33	9350	20221013	40.64	15000	-12.33	20230807	9860	33.37	20230103	15000	-12.33	20230807	9350	40.64	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
108	20230811	140604	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13220	190	2	1.46	641054550	48381	84.30	13080	13390	12960	16930	9130	13030	13250.13	19.92	12685	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1789	8.27	1.43	12	0.36	1598.00	9276.00	15000	20230807	-11.87	9350	20221013	41.39	15000	-11.87	20230807	9860	34.08	20230103	15000	-11.87	20230807	9350	41.39	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
109	20230811	130601	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13180	150	2	1.15	573374790	43247	75.35	13080	13390	12960	16930	9130	13030	13258.14	19.92	11874	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1784	8.25	1.42	12	0.32	1598.00	9276.00	15000	20230807	-12.13	9350	20221013	40.96	15000	-12.13	20230807	9860	33.67	20230103	15000	-12.13	20230807	9350	40.96	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
110	20230811	120558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13280	250	2	1.92	530101260	39975	69.65	13080	13390	12960	16930	9130	13030	13260.82	19.92	10713	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1798	8.31	1.43	12	0.30	1598.00	9276.00	15000	20230807	-11.47	9350	20221013	42.03	15000	-11.47	20230807	9860	34.69	20230103	15000	-11.47	20230807	9350	42.03	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
111	20230811	110557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13220	190	2	1.46	464335110	35005	60.99	13080	13390	12960	16930	9130	13030	13264.82	19.92	9708	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1789	8.27	1.43	12	0.26	1598.00	9276.00	15000	20230807	-11.87	9350	20221013	41.39	15000	-11.87	20230807	9860	34.08	20230103	15000	-11.87	20230807	9350	41.39	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
112	20230811	100555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13310	280	2	2.15	363675780	27412	47.76	13080	13390	12960	16930	9130	13030	13267.03	19.92	7232	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1802	8.33	1.43	12	0.20	1598.00	9276.00	15000	20230807	-11.27	9350	20221013	42.35	15000	-11.27	20230807	9860	34.99	20230103	15000	-11.27	20230807	9350	42.35	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
113	20230811	090602	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13060	30	2	0.23	28068960	2148	3.74	13080	13160	12960	16930	9130	13030	13067.49	19.92	-80	13516	13272	13026	12782	12536	13395	12905	68	3900	500	9640	10	1	13535684	1768	8.17	1.41	12	0.02	1598.00	9276.00	15000	20230807	-12.93	9350	20221013	39.68	15000	-12.93	20230807	9860	32.45	20230103	15000	-12.93	20230807	9350	39.68	20221013	1.51	N	079940	500	67 억	2695732	N	N	0	N	N
114	20230810	160557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13030	110	2	0.85	748572020	57153	101.57	12900	13270	12780	16790	9050	12920	13097.80	19.86	8241	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1764	8.15	1.40	12	0.42	1598.00	9276.00	15000	20230807	-13.13	9350	20221013	39.36	15000	-13.13	20230807	9860	32.15	20230103	15000	-13.13	20230807	9350	39.36	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
115	20230810	150555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13070	150	2	1.16	692299540	52837	93.90	12900	13270	12780	16790	9050	12920	13102.55	19.86	7308	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1769	8.18	1.41	12	0.39	1598.00	9276.00	15000	20230807	-12.87	9350	20221013	39.79	15000	-12.87	20230807	9860	32.56	20230103	15000	-12.87	20230807	9350	39.79	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
116	20230810	140554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13090	170	2	1.32	565885820	43154	76.69	12900	13270	12780	16790	9050	12920	13113.17	19.86	4321	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1772	8.19	1.41	12	0.32	1598.00	9276.00	15000	20230807	-12.73	9350	20221013	40.00	15000	-12.73	20230807	9860	32.76	20230103	15000	-12.73	20230807	9350	40.00	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
117	20230810	130550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13270	350	2	2.71	502287550	38311	68.09	12900	13270	12780	16790	9050	12920	13110.79	19.86	3810	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1796	8.30	1.43	12	0.28	1598.00	9276.00	15000	20230807	-11.53	9350	20221013	41.93	15000	-11.53	20230807	9860	34.58	20230103	15000	-11.53	20230807	9350	41.93	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
118	20230810	120558	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13090	170	2	1.32	446977300	34109	60.62	12900	13270	12780	16790	9050	12920	13104.38	19.86	3294	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1772	8.19	1.41	12	0.25	1598.00	9276.00	15000	20230807	-12.73	9350	20221013	40.00	15000	-12.73	20230807	9860	32.76	20230103	15000	-12.73	20230807	9350	40.00	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
119	20230810	110559	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13100	180	2	1.39	408638340	31176	55.41	12900	13270	12780	16790	9050	12920	13107.47	19.86	2209	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1773	8.20	1.41	12	0.23	1598.00	9276.00	15000	20230807	-12.67	9350	20221013	40.11	15000	-12.67	20230807	9860	32.86	20230103	15000	-12.67	20230807	9350	40.11	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
120	20230810	100557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13140	220	2	1.70	347556900	26507	47.11	12900	13270	12780	16790	9050	12920	13111.89	19.86	2204	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1779	8.22	1.42	12	0.20	1598.00	9276.00	15000	20230807	-12.40	9350	20221013	40.53	15000	-12.40	20230807	9860	33.27	20230103	15000	-12.40	20230807	9350	40.53	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
121	20230810	090603	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12900	-20	5	-0.15	48282160	3765	6.69	12900	12900	12780	16790	9050	12920	12823.95	19.86	747	13660	13290	13100	12730	12540	13195	12635	68	3870	500	9560	10	1	13535684	1746	8.07	1.39	12	0.03	1598.00	9276.00	15000	20230807	-14.00	9350	20221013	37.97	15000	-14.00	20230807	9860	30.83	20230103	15000	-14.00	20230807	9350	37.97	20221013	1.39	N	079940	500	67 억	2688013	N	N	0	N	N
122	20230809	160555	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12920	-230	5	-1.75	736272730	56038	50.25	13150	13470	12910	17090	9210	13150	13138.89	19.87	-1594	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1749	8.09	1.39	12	0.41	1598.00	9276.00	15000	20230807	-13.87	9350	20221013	38.18	15000	-13.87	20230807	9860	31.03	20230103	15000	-13.87	20230807	9350	38.18	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
123	20230809	150548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12970	-180	5	-1.37	686817130	52216	46.82	13150	13470	12910	17090	9210	13150	13153.38	19.87	-1737	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1756	8.12	1.40	12	0.39	1598.00	9276.00	15000	20230807	-13.53	9350	20221013	38.72	15000	-13.53	20230807	9860	31.54	20230103	15000	-13.53	20230807	9350	38.72	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
124	20230809	140548	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12960	-190	5	-1.44	624340080	47389	42.49	13150	13470	12950	17090	9210	13150	13174.79	19.87	-942	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1754	8.11	1.40	12	0.35	1598.00	9276.00	15000	20230807	-13.60	9350	20221013	38.61	15000	-13.60	20230807	9860	31.44	20230103	15000	-13.60	20230807	9350	38.61	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
125	20230809	130600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12970	-180	5	-1.37	595110380	45134	40.47	13150	13470	12960	17090	9210	13150	13185.41	19.87	-1143	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1756	8.12	1.40	12	0.33	1598.00	9276.00	15000	20230807	-13.53	9350	20221013	38.72	15000	-13.53	20230807	9860	31.54	20230103	15000	-13.53	20230807	9350	38.72	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
126	20230809	120557	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13120	-30	5	-0.23	530595390	40175	36.02	13150	13470	13030	17090	9210	13150	13207.10	19.87	-205	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1776	8.21	1.41	12	0.30	1598.00	9276.00	15000	20230807	-12.53	9350	20221013	40.32	15000	-12.53	20230807	9860	33.06	20230103	15000	-12.53	20230807	9350	40.32	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
127	20230809	110556	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13070	-80	5	-0.61	459552640	34738	31.15	13150	13470	13050	17090	9210	13150	13229.10	19.87	-1226	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1769	8.18	1.41	12	0.26	1598.00	9276.00	15000	20230807	-12.87	9350	20221013	39.79	15000	-12.87	20230807	9860	32.56	20230103	15000	-12.87	20230807	9350	39.79	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
128	20230809	100547	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13130	-20	5	-0.15	394306340	29758	26.68	13150	13470	13130	17090	9210	13150	13250.43	19.87	-556	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1777	8.22	1.42	12	0.22	1598.00	9276.00	15000	20230807	-12.47	9350	20221013	40.43	15000	-12.47	20230807	9860	33.16	20230103	15000	-12.47	20230807	9350	40.43	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
129	20230809	090549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13460	310	2	2.36	126741120	9529	8.54	13150	13470	13150	17090	9210	13150	13300.57	19.87	5031	13823	13486	13123	12786	12423	13655	12955	68	3940	500	9730	10	1	13535684	1822	8.42	1.45	12	0.07	1598.00	9276.00	15000	20230807	-10.27	9350	20221013	43.96	15000	-10.27	20230807	9860	36.51	20230103	15000	-10.27	20230807	9350	43.96	20221013	1.40	N	079940	500	67 억	2689469	N	N	0	N	N
130	20230808	160600	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13150	-170	5	-1.28	1444307310	110629	22.97	13100	13460	12760	17310	9330	13320	13055.15	20.00	-18099	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1780	8.23	1.42	12	0.82	1598.00	9276.00	15000	20230807	-12.33	9350	20221013	40.64	15000	-12.33	20230807	9860	33.37	20230103	15000	-12.33	20230807	9350	40.64	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
131	20230808	150554	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13110	-210	5	-1.58	1332994420	102164	21.21	13100	13460	12760	17310	9330	13320	13047.59	20.00	-17045	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1775	8.20	1.41	12	0.75	1598.00	9276.00	15000	20230807	-12.60	9350	20221013	40.21	15000	-12.60	20230807	9860	32.96	20230103	15000	-12.60	20230807	9350	40.21	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
132	20230808	140550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12980	-340	5	-2.55	756261600	58528	12.15	13100	13200	12760	17310	9330	13320	12921.36	20.00	-9461	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1757	8.12	1.40	12	0.43	1598.00	9276.00	15000	20230807	-13.47	9350	20221013	38.82	15000	-13.47	20230807	9860	31.64	20230103	15000	-13.47	20230807	9350	38.82	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
133	20230808	130544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12940	-380	5	-2.85	676341540	52342	10.87	13100	13200	12760	17310	9330	13320	12921.58	20.00	-7013	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1752	8.10	1.39	12	0.39	1598.00	9276.00	15000	20230807	-13.73	9350	20221013	38.40	15000	-13.73	20230807	9860	31.24	20230103	15000	-13.73	20230807	9350	38.40	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
134	20230808	120550	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12800	-520	5	-3.90	643201780	49766	10.33	13100	13200	12760	17310	9330	13320	12924.52	20.00	-6805	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1733	8.01	1.38	12	0.37	1598.00	9276.00	15000	20230807	-14.67	9350	20221013	36.90	15000	-14.67	20230807	9860	29.82	20230103	15000	-14.67	20230807	9350	36.90	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
135	20230808	110542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12790	-530	5	-3.98	599988470	46395	9.63	13100	13200	12760	17310	9330	13320	12932.18	20.00	-6098	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1731	8.00	1.38	12	0.34	1598.00	9276.00	15000	20230807	-14.73	9350	20221013	36.79	15000	-14.73	20230807	9860	29.72	20230103	15000	-14.73	20230807	9350	36.79	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
136	20230808	100552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12950	-370	5	-2.78	401770330	30972	6.43	13100	13200	12850	17310	9330	13320	12972.05	20.00	3369	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1753	8.10	1.40	12	0.23	1598.00	9276.00	15000	20230807	-13.67	9350	20221013	38.50	15000	-13.67	20230807	9860	31.34	20230103	15000	-13.67	20230807	9350	38.50	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
137	20230808	090552	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	13050	-270	5	-2.03	89720520	6856	1.42	13100	13200	13000	17310	9330	13320	13086.42	20.00	416	16453	14886	13433	11866	10413	15670	12650	68	3990	500	9850	10	1	13535684	1766	8.17	1.41	12	0.05	1598.00	9276.00	15000	20230807	-13.00	9350	20221013	39.57	15000	-13.00	20230807	9860	32.35	20230103	15000	-13.00	20230807	9350	39.57	20221013	1.39	N	079940	500	67 억	2707570	N	N	0	N	N
138	20230807	160549	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	13320	1190	2	9.81	6397514780	477221	4665.83	12100	15000	11980	15760	8500	12130	13406.11	19.66	46475	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1803	8.34	1.44	12	3.53	1598.00	9276.00	15000	20230807	-11.20	9350	20221013	42.46	15000	-11.20	20230807	9860	35.09	20230103	15000	-11.20	20230807	9350	42.46	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
139	20230807	150548	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	13150	1020	2	8.41	6052029630	451210	4411.52	12100	15000	11980	15760	8500	12130	13412.89	19.66	45329	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1780	8.23	1.42	12	3.33	1598.00	9276.00	15000	20230807	-12.33	9350	20221013	40.64	15000	-12.33	20230807	9860	33.37	20230103	15000	-12.33	20230807	9350	40.64	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
140	20230807	140550	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	13020	890	2	7.34	5610755550	417651	4083.41	12100	15000	11980	15760	8500	12130	13434.08	19.66	37082	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1762	8.15	1.40	12	3.09	1598.00	9276.00	15000	20230807	-13.20	9350	20221013	39.25	15000	-13.20	20230807	9860	32.05	20230103	15000	-13.20	20230807	9350	39.25	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
141	20230807	130546	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	12920	790	2	6.51	5353086660	397663	3887.98	12100	15000	11980	15760	8500	12130	13461.36	19.66	29022	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1749	8.09	1.39	12	2.94	1598.00	9276.00	15000	20230807	-13.87	9350	20221013	38.18	15000	-13.87	20230807	9860	31.03	20230103	15000	-13.87	20230807	9350	38.18	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
142	20230807	120545	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	12900	770	2	6.35	4794960160	354073	3461.80	12100	15000	11980	15760	8500	12130	13542.29	19.66	4852	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1746	8.07	1.39	12	2.62	1598.00	9276.00	15000	20230807	-14.00	9350	20221013	37.97	15000	-14.00	20230807	9860	30.83	20230103	15000	-14.00	20230807	9350	37.97	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
143	20230807	110541	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	13070	940	2	7.75	4430902410	326005	3187.38	12100	15000	11980	15760	8500	12130	13591.52	19.66	-6487	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1769	8.18	1.41	12	2.41	1598.00	9276.00	15000	20230807	-12.87	9350	20221013	39.79	15000	-12.87	20230807	9860	32.56	20230103	15000	-12.87	20230807	9350	39.79	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
144	20230807	100547	55	40.00	KOSDAQ	신고가	인터넷	N	N	N	Y	40	N	13000	870	2	7.17	3884981780	284089	2777.56	12100	15000	11980	15760	8500	12130	13675.23	19.66	-22436	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1760	8.14	1.40	12	2.10	1598.00	9276.00	15000	20230807	-13.33	9350	20221013	39.04	15000	-13.33	20230807	9860	31.85	20230103	15000	-13.33	20230807	9350	39.04	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
145	20230807	090545	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11980	-150	5	-1.24	4559060	378	3.70	12100	12100	11980	15760	8500	12130	12061.01	19.66	-63	12250	12190	12070	12010	11890	12220	12040	68	3630	500	8970	10	1	13535684	1622	7.50	1.29	12	0.00	1598.00	9276.00	13920	20230303	-13.94	9350	20221013	28.13	13920	-13.94	20230303	9860	21.50	20230103	13920	-13.94	20230303	9350	28.13	20221013	1.40	N	079940	500	67 억	2660709	N	N	8	N	N
146	20230804	160541	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12130	180	2	1.51	122747640	10205	38.27	11980	12130	11950	15530	8370	11950	12027.89	19.66	-36	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1642	7.59	1.31	12	0.08	1598.00	9276.00	13920	20230303	-12.86	9350	20221013	29.73	13920	-12.86	20230303	9860	23.02	20230103	13920	-12.86	20230303	9350	29.73	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
147	20230804	150542	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12010	60	2	0.50	113721830	9459	35.47	11980	12110	11950	15530	8370	11950	12022.61	19.66	41	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1626	7.52	1.29	12	0.07	1598.00	9276.00	13920	20230303	-13.72	9350	20221013	28.45	13920	-13.72	20230303	9860	21.81	20230103	13920	-13.72	20230303	9350	28.45	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
148	20230804	140549	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12040	90	2	0.75	86255480	7174	26.91	11980	12110	11950	15530	8370	11950	12023.35	19.66	-1285	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1630	7.53	1.30	12	0.05	1598.00	9276.00	13920	20230303	-13.51	9350	20221013	28.77	13920	-13.51	20230303	9860	22.11	20230103	13920	-13.51	20230303	9350	28.77	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
149	20230804	130540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11960	10	2	0.08	74385950	6185	23.20	11980	12110	11950	15530	8370	11950	12026.83	19.66	-1247	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1619	7.48	1.29	12	0.05	1598.00	9276.00	13920	20230303	-14.08	9350	20221013	27.91	13920	-14.08	20230303	9860	21.30	20230103	13920	-14.08	20230303	9350	27.91	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
150	20230804	120539	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12050	100	2	0.84	44149520	3664	13.74	11980	12110	11960	15530	8370	11950	12049.54	19.66	-368	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1631	7.54	1.30	12	0.03	1598.00	9276.00	13920	20230303	-13.43	9350	20221013	28.88	13920	-13.43	20230303	9860	22.21	20230103	13920	-13.43	20230303	9350	28.88	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
151	20230804	110543	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12100	150	2	1.26	35873830	2979	11.17	11980	12110	11960	15530	8370	11950	12042.24	19.66	49	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1638	7.57	1.30	12	0.02	1598.00	9276.00	13920	20230303	-13.07	9350	20221013	29.41	13920	-13.07	20230303	9860	22.72	20230103	13920	-13.07	20230303	9350	29.41	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
152	20230804	100537	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12040	90	2	0.75	28260580	2349	8.81	11980	12110	11960	15530	8370	11950	12030.90	19.66	191	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1630	7.53	1.30	12	0.02	1598.00	9276.00	13920	20230303	-13.51	9350	20221013	28.77	13920	-13.51	20230303	9860	22.11	20230103	13920	-13.51	20230303	9350	28.77	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
153	20230804	090536	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11960	10	2	0.08	3965240	331	1.24	11980	12000	11960	15530	8370	11950	11979.58	19.66	-146	12210	12080	11910	11780	11610	11995	11695	68	3580	500	8840	10	1	13535684	1619	7.48	1.29	12	0.00	1598.00	9276.00	13920	20230303	-14.08	9350	20221013	27.91	13920	-14.08	20230303	9860	21.30	20230103	13920	-14.08	20230303	9350	27.91	20221013	1.36	N	079940	500	67 억	2660748	N	N	0	N	N
154	20230803	160537	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11950	-90	5	-0.75	315305190	26664	113.05	12040	12040	11740	15650	8430	12040	11824.18	19.75	-11873	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1618	7.48	1.29	12	0.20	1598.00	9276.00	13920	20230303	-14.15	9350	20221013	27.81	13920	-14.15	20230303	9860	21.20	20230103	13920	-14.15	20230303	9350	27.81	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
155	20230803	150540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11900	-140	5	-1.16	308274460	26075	110.55	12040	12040	11740	15650	8430	12040	11822.61	19.75	-11758	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1611	7.45	1.28	12	0.19	1598.00	9276.00	13920	20230303	-14.51	9350	20221013	27.27	13920	-14.51	20230303	9860	20.69	20230103	13920	-14.51	20230303	9350	27.27	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
156	20230803	140535	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11900	-140	5	-1.16	298295400	25237	107.00	12040	12040	11740	15650	8430	12040	11819.76	19.75	-11824	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1611	7.45	1.28	12	0.19	1598.00	9276.00	13920	20230303	-14.51	9350	20221013	27.27	13920	-14.51	20230303	9860	20.69	20230103	13920	-14.51	20230303	9350	27.27	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
157	20230803	130538	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11880	-160	5	-1.33	263719040	22321	94.63	12040	12040	11740	15650	8430	12040	11814.84	19.75	-12787	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1608	7.43	1.28	12	0.16	1598.00	9276.00	13920	20230303	-14.66	9350	20221013	27.06	13920	-14.66	20230303	9860	20.49	20230103	13920	-14.66	20230303	9350	27.06	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
158	20230803	120540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11770	-270	5	-2.24	246081080	20831	88.32	12040	12040	11740	15650	8430	12040	11813.21	19.75	-12734	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1593	7.37	1.27	12	0.15	1598.00	9276.00	13920	20230303	-15.45	9350	20221013	25.88	13920	-15.45	20230303	9860	19.37	20230103	13920	-15.45	20230303	9350	25.88	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
159	20230803	110534	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11750	-290	5	-2.41	187337470	15853	67.21	12040	12040	11740	15650	8430	12040	11817.16	19.75	-8955	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1590	7.35	1.27	12	0.12	1598.00	9276.00	13920	20230303	-15.59	9350	20221013	25.67	13920	-15.59	20230303	9860	19.17	20230103	13920	-15.59	20230303	9350	25.67	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
160	20230803	100533	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11830	-210	5	-1.74	98798100	8343	35.37	12040	12040	11740	15650	8430	12040	11842.04	19.75	-2756	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1601	7.40	1.28	12	0.06	1598.00	9276.00	13920	20230303	-15.01	9350	20221013	26.52	13920	-15.01	20230303	9860	19.98	20230103	13920	-15.01	20230303	9350	26.52	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
161	20230803	090532	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	11880	-160	5	-1.33	9360820	784	3.32	12040	12040	11880	15650	8430	12040	11939.82	19.75	-560	12546	12292	12136	11882	11726	12215	11805	68	3610	500	8900	10	1	13535684	1608	7.43	1.28	12	0.01	1598.00	9276.00	13920	20230303	-14.66	9350	20221013	27.06	13920	-14.66	20230303	9860	20.49	20230103	13920	-14.66	20230303	9350	27.06	20221013	1.37	N	079940	500	67 억	2672623	N	N	0	N	N
162	20230802	160536	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12040	-310	5	-2.51	283329490	23284	82.37	12250	12390	11980	16050	8650	12350	12168.42	19.80	-6884	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1630	7.53	1.30	12	0.17	1598.00	9276.00	13920	20230303	-13.51	9350	20221013	28.77	13920	-13.51	20230303	9860	22.11	20230103	13920	-13.51	20230303	9350	28.77	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
163	20230802	150544	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12000	-350	5	-2.83	273988610	22506	79.61	12250	12390	11980	16050	8650	12350	12174.03	19.80	-6877	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1624	7.51	1.29	12	0.17	1598.00	9276.00	13920	20230303	-13.79	9350	20221013	28.34	13920	-13.79	20230303	9860	21.70	20230103	13920	-13.79	20230303	9350	28.34	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
164	20230802	140537	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12060	-290	5	-2.35	247157130	20274	71.72	12250	12390	12000	16050	8650	12350	12190.84	19.80	-6486	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1632	7.55	1.30	12	0.15	1598.00	9276.00	13920	20230303	-13.36	9350	20221013	28.98	13920	-13.36	20230303	9860	22.31	20230103	13920	-13.36	20230303	9350	28.98	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
165	20230802	130535	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12140	-210	5	-1.70	175982320	14371	50.84	12250	12390	12140	16050	8650	12350	12245.66	19.80	-3606	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1643	7.60	1.31	12	0.11	1598.00	9276.00	13920	20230303	-12.79	9350	20221013	29.84	13920	-12.79	20230303	9860	23.12	20230103	13920	-12.79	20230303	9350	29.84	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
166	20230802	120531	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12200	-150	5	-1.21	151401290	12349	43.68	12250	12390	12150	16050	8650	12350	12260.21	19.80	-1861	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1651	7.63	1.32	12	0.09	1598.00	9276.00	13920	20230303	-12.36	9350	20221013	30.48	13920	-12.36	20230303	9860	23.73	20230103	13920	-12.36	20230303	9350	30.48	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
167	20230802	110530	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12250	-100	5	-0.81	103240460	8405	29.73	12250	12390	12230	16050	8650	12350	12283.22	19.80	-758	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1658	7.67	1.32	12	0.06	1598.00	9276.00	13920	20230303	-12.00	9350	20221013	31.02	13920	-12.00	20230303	9860	24.24	20230103	13920	-12.00	20230303	9350	31.02	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
168	20230802	100532	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12280	-70	5	-0.57	64420720	5241	18.54	12250	12390	12230	16050	8650	12350	12291.68	19.80	1028	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1662	7.68	1.32	12	0.04	1598.00	9276.00	13920	20230303	-11.78	9350	20221013	31.34	13920	-11.78	20230303	9860	24.54	20230103	13920	-11.78	20230303	9350	31.34	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
169	20230802	090531	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12270	-80	5	-0.65	13774540	1125	3.98	12250	12270	12230	16050	8650	12350	12244.04	19.80	-245	12583	12466	12233	12116	11883	12525	12175	68	3700	500	9130	10	1	13535684	1661	7.68	1.32	12	0.01	1598.00	9276.00	13920	20230303	-11.85	9350	20221013	31.23	13920	-11.85	20230303	9860	24.44	20230103	13920	-11.85	20230303	9350	31.23	20221013	1.33	N	079940	500	67 억	2679506	N	N	0	N	N
170	20230801	160532	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12350	280	2	2.32	346386770	28259	145.72	12030	12350	12000	15690	8450	12070	12256.76	19.80	-8	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1672	7.73	1.33	12	0.21	1598.00	9276.00	13920	20230303	-11.28	9350	20221013	32.09	13920	-11.28	20230303	9860	25.25	20230103	13920	-11.28	20230303	9350	32.09	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
171	20230801	150529	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12340	270	2	2.24	316991980	25876	133.43	12030	12340	12000	15690	8450	12070	12250.42	19.80	-299	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1670	7.72	1.33	12	0.19	1598.00	9276.00	13920	20230303	-11.35	9350	20221013	31.98	13920	-11.35	20230303	9860	25.15	20230103	13920	-11.35	20230303	9350	31.98	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
172	20230801	140540	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12300	230	2	1.91	284778680	23261	119.95	12030	12340	12000	15690	8450	12070	12242.75	19.80	313	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1665	7.70	1.33	12	0.17	1598.00	9276.00	13920	20230303	-11.64	9350	20221013	31.55	13920	-11.64	20230303	9860	24.75	20230103	13920	-11.64	20230303	9350	31.55	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
173	20230801	130528	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12270	200	2	1.66	258953980	21159	109.11	12030	12340	12000	15690	8450	12070	12238.48	19.80	1248	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1661	7.68	1.32	12	0.16	1598.00	9276.00	13920	20230303	-11.85	9350	20221013	31.23	13920	-11.85	20230303	9860	24.44	20230103	13920	-11.85	20230303	9350	31.23	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
174	20230801	120528	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12330	260	2	2.15	210451950	17214	88.76	12030	12340	12000	15690	8450	12070	12225.63	19.80	1950	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1669	7.72	1.33	12	0.13	1598.00	9276.00	13920	20230303	-11.42	9350	20221013	31.87	13920	-11.42	20230303	9860	25.05	20230103	13920	-11.42	20230303	9350	31.87	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
175	20230801	110526	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12250	180	2	1.49	151172640	12397	63.93	12030	12290	12000	15690	8450	12070	12194.29	19.80	2830	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1658	7.67	1.32	12	0.09	1598.00	9276.00	13920	20230303	-12.00	9350	20221013	31.02	13920	-12.00	20230303	9860	24.24	20230103	13920	-12.00	20230303	9350	31.02	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
176	20230801	100530	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12110	40	2	0.33	56161830	4634	23.90	12030	12180	12000	15690	8450	12070	12119.51	19.80	-1294	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1639	7.58	1.31	12	0.03	1598.00	9276.00	13920	20230303	-13.00	9350	20221013	29.52	13920	-13.00	20230303	9860	22.82	20230103	13920	-13.00	20230303	9350	29.52	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N
177	20230801	090525	55	40.00	KOSDAQ		인터넷	N	N	N	Y	40	N	12080	10	2	0.08	9932580	826	4.26	12030	12080	12000	15690	8450	12070	12024.92	19.80	-231	12250	12160	12080	11990	11910	12120	11950	68	3620	500	8930	10	1	13535684	1635	7.56	1.30	12	0.01	1598.00	9276.00	13920	20230303	-13.22	9350	20221013	29.20	13920	-13.22	20230303	9860	22.52	20230103	13920	-13.22	20230303	9350	29.20	20221013	1.34	N	079940	500	67 억	2679517	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History