KissMeData/089230/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231031	160716	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	175	-8	5	-4.37	199712656	1145341	378.57	184	186	170	237	129	183	174.37	0.83	-61996	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	325	-1.41	0.51	12	0.62	-124.00	341.00	409	20221124	-57.21	170	20231031	2.94	394	-55.58	20230412	170	2.94	20231031	409	-57.21	20221124	170	2.94	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
3	20231031	150725	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	178	-5	5	-2.73	185773118	1065717	352.25	184	186	170	237	129	183	174.32	0.83	-51076	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	330	-1.44	0.52	12	0.57	-124.00	341.00	409	20221124	-56.48	170	20231031	4.71	394	-54.82	20230412	170	4.71	20231031	409	-56.48	20221124	170	4.71	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
4	20231031	140728	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	173	-10	5	-5.46	164075918	941159	311.08	184	186	170	237	129	183	174.33	0.83	-34344	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	321	-1.40	0.51	12	0.51	-124.00	341.00	409	20221124	-57.70	170	20231031	1.76	394	-56.09	20230412	170	1.76	20231031	409	-57.70	20221124	170	1.76	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
5	20231031	130723	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	176	-7	5	-3.83	93070466	527685	174.41	184	186	171	237	129	183	176.38	0.83	-6172	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	327	-1.42	0.52	12	0.28	-124.00	341.00	409	20221124	-56.97	171	20231031	2.92	394	-55.33	20230412	171	2.92	20231031	409	-56.97	20221124	171	2.92	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
6	20231031	120722	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	174	-9	5	-4.92	64497768	362593	119.85	184	186	174	237	129	183	177.88	0.83	-1586	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	323	-1.40	0.51	12	0.20	-124.00	341.00	409	20221124	-57.46	174	20231031	0.00	394	-55.84	20230412	174	0.00	20231031	409	-57.46	20221124	174	0.00	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
7	20231031	110742	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	179	-4	5	-2.19	31860964	177346	58.62	184	186	178	237	129	183	179.65	0.83	-14460	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	332	-1.44	0.52	12	0.10	-124.00	341.00	409	20221124	-56.23	178	20231031	0.56	394	-54.57	20230412	178	0.56	20231031	409	-56.23	20221124	178	0.56	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
8	20231031	100730	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	180	-3	5	-1.64	29251290	162813	53.81	184	186	178	237	129	183	179.66	0.83	-11953	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	334	-1.45	0.53	12	0.09	-124.00	341.00	409	20221124	-55.99	178	20231031	1.12	394	-54.31	20230412	178	1.12	20231031	409	-55.99	20221124	178	1.12	20231031	1.42	N	089230	100	185 억	1544809	N	N	N	N
9	20231031	090728	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	3	2	1.64	759181	4106	1.36	184	186	184	237	129	183	184.90	0.83	-3117	189	186	183	180	177	184	178	186	54	100	120	1	1	185660126	345	-1.50	0.55	12	0.00	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.42	N	089230	100	185 억	1544809	N	N	N	N
10	20231030	160716	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	183	-3	5	-1.61	55058255	302440	51.65	186	186	180	241	131	186	182.05	0.83	9310	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	340	-1.48	0.54	12	0.16	-124.00	341.00	409	20221124	-55.26	180	20231030	1.67	394	-53.55	20230412	180	1.67	20231030	409	-55.26	20221124	180	1.67	20231030	1.41	N	089230	100	185 억	1535696	N	N	N	N
11	20231030	150700	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	182	-4	5	-2.15	45034379	247556	42.28	186	186	180	241	131	186	181.92	0.83	19645	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	338	-1.47	0.53	12	0.13	-124.00	341.00	409	20221124	-55.50	180	20231030	1.11	394	-53.81	20230412	180	1.11	20231030	409	-55.50	20221124	180	1.11	20231030	1.41	N	089230	100	185 억	1535696	N	N	N	N
12	20231030	140701	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	182	-4	5	-2.15	40481666	222428	37.99	186	186	180	241	131	186	182.00	0.83	19685	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	338	-1.47	0.53	12	0.12	-124.00	341.00	409	20221124	-55.50	180	20231030	1.11	394	-53.81	20230412	180	1.11	20231030	409	-55.50	20221124	180	1.11	20231030	1.41	N	089230	100	185 억	1535696	N	N	N	N
13	20231030	130702	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	182	-4	5	-2.15	38444827	211235	36.08	186	186	180	241	131	186	182.00	0.83	19685	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	338	-1.47	0.53	12	0.11	-124.00	341.00	409	20221124	-55.50	180	20231030	1.11	394	-53.81	20230412	180	1.11	20231030	409	-55.50	20221124	180	1.11	20231030	1.41	N	089230	100	185 억	1535696	N	N	N	N
14	20231030	120657	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	182	-4	5	-2.15	19333058	105541	18.02	186	186	181	241	131	186	183.18	0.83	4245	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	338	-1.47	0.53	12	0.06	-124.00	341.00	409	20221124	-55.50	180	20231026	1.11	394	-53.81	20230412	180	1.11	20231026	409	-55.50	20221124	180	1.11	20231026	1.41	N	089230	100	185 억	1535696	N	N	N	N
15	20231030	110658	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	185	-1	5	-0.54	6021279	32708	5.59	186	186	181	241	131	186	184.09	0.83	2362	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	343	-1.49	0.54	12	0.02	-124.00	341.00	409	20221124	-54.77	180	20231026	2.78	394	-53.05	20230412	180	2.78	20231026	409	-54.77	20221124	180	2.78	20231026	1.41	N	089230	100	185 억	1535696	N	N	N	N
16	20231030	100657	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	185	-1	5	-0.54	3385565	18351	3.13	186	186	181	241	131	186	184.49	0.83	1137	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	343	-1.49	0.54	12	0.01	-124.00	341.00	409	20221124	-54.77	180	20231026	2.78	394	-53.05	20230412	180	2.78	20231026	409	-54.77	20221124	180	2.78	20231026	1.41	N	089230	100	185 억	1535696	N	N	N	N
17	20231030	090653	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	185	-1	5	-0.54	1645656	8916	1.52	186	186	181	241	131	186	184.57	0.83	-87	192	189	185	182	178	187	180	186	55	100	120	1	1	185660126	343	-1.49	0.54	12	0.00	-124.00	341.00	409	20221124	-54.77	180	20231026	2.78	394	-53.05	20230412	180	2.78	20231026	409	-54.77	20221124	180	2.78	20231026	1.41	N	089230	100	185 억	1535696	N	N	N	N
18	20231027	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-2	5	-1.06	107495903	585329	83.25	188	188	181	244	132	188	183.65	0.86	-56331	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	345	-1.50	0.55	12	0.32	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
19	20231027	150655	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	183	-5	5	-2.66	85668825	467141	66.44	188	188	181	244	132	188	183.39	0.86	-49684	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	340	-1.48	0.54	12	0.25	-124.00	341.00	409	20221124	-55.26	180	20231026	1.67	394	-53.55	20230412	180	1.67	20231026	409	-55.26	20221124	180	1.67	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
20	20231027	140653	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	183	-5	5	-2.66	71910121	392067	55.76	188	188	181	244	132	188	183.41	0.86	-15008	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	340	-1.48	0.54	12	0.21	-124.00	341.00	409	20221124	-55.26	180	20231026	1.67	394	-53.55	20230412	180	1.67	20231026	409	-55.26	20221124	180	1.67	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
21	20231027	130646	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	185	-3	5	-1.60	39980698	217263	30.90	188	188	182	244	132	188	184.02	0.86	-9841	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	343	-1.49	0.54	12	0.12	-124.00	341.00	409	20221124	-54.77	180	20231026	2.78	394	-53.05	20230412	180	2.78	20231026	409	-54.77	20221124	180	2.78	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
22	20231027	120658	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-2	5	-1.06	27225179	148059	21.06	188	188	182	244	132	188	183.88	0.86	-929	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	345	-1.50	0.55	12	0.08	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
23	20231027	110702	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-2	5	-1.06	26230100	142681	20.29	188	188	182	244	132	188	183.84	0.86	-929	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	345	-1.50	0.55	12	0.08	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
24	20231027	100654	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-2	5	-1.06	19578126	106608	15.16	188	188	182	244	132	188	183.65	0.86	-4212	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	345	-1.50	0.55	12	0.06	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
25	20231027	090651	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-1	5	-0.53	529797	2824	0.40	188	188	185	244	132	188	187.61	0.86	-1011	196	192	186	182	176	189	179	186	56	100	120	1	1	185660126	347	-1.51	0.55	12	0.00	-124.00	341.00	409	20221124	-54.28	180	20231026	3.89	394	-52.54	20230412	180	3.89	20231026	409	-54.28	20221124	180	3.89	20231026	1.40	N	089230	100	185 억	1592027	N	N	N	N
26	20231026	160644	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	188	-3	5	-1.57	129629099	702848	169.68	190	190	180	248	134	191	184.43	0.90	-73697	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	349	-1.52	0.55	12	0.38	-124.00	341.00	409	20221124	-54.03	180	20231026	4.44	394	-52.28	20230412	180	4.44	20231026	409	-54.03	20221124	180	4.44	20231026	1.37	N	089230	100	185 억	1665724	N	N	N	N
27	20231026	150644	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	186	-5	5	-2.62	119688202	649393	156.77	190	190	180	248	134	191	184.31	0.90	-70913	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	345	-1.50	0.55	12	0.35	-124.00	341.00	409	20221124	-54.52	180	20231026	3.33	394	-52.79	20230412	180	3.33	20231026	409	-54.52	20221124	180	3.33	20231026	1.37	N	089230	100	185 억	1665724	N	N	N	N
28	20231026	140646	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N	N	184	-7	5	-3.66	106308171	576103	139.08	190	190	180	248	134	191	184.53	0.90	-63010	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	342	-1.48	0.54	12	0.31	-124.00	341.00	409	20221124	-55.01	180	20231026	2.22	394	-53.30	20230412	180	2.22	20231026	409	-55.01	20221124	180	2.22	20231026	1.37	N	089230	100	185 억	1665724	N	N	N	N
29	20231026	130644	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-4	5	-2.09	53337212	286122	69.07	190	190	185	248	134	191	186.41	0.90	-52361	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	347	-1.51	0.55	12	0.15	-124.00	341.00	409	20221124	-54.28	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	409	-54.28	20221124	181	3.31	20231004	1.37	N	089230	100	185 억	1665724	N	N	N	N
30	20231026	120642	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-4	5	-2.09	46040084	246788	59.58	190	190	185	248	134	191	186.56	0.90	-46991	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	347	-1.51	0.55	12	0.13	-124.00	341.00	409	20221124	-54.28	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	409	-54.28	20221124	181	3.31	20231004	1.37	N	089230	100	185 억	1665724	N	N	N	N
31	20231026	110649	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-5	5	-2.62	43852687	235029	56.74	190	190	185	248	134	191	186.58	0.90	-35873	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	345	-1.50	0.55	12	0.13	-124.00	341.00	409	20221124	-54.52	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	409	-54.52	20221124	181	2.76	20231004	1.37	N	089230	100	185 억	1665724	N	N	N	N
32	20231026	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	188	-3	5	-1.57	30045175	160754	38.81	190	190	186	248	134	191	186.90	0.90	-29548	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	349	-1.52	0.55	12	0.09	-124.00	341.00	409	20221124	-54.03	181	20231004	3.87	394	-52.28	20230412	181	3.87	20231004	409	-54.03	20221124	181	3.87	20231004	1.37	N	089230	100	185 억	1665724	N	N	N	N
33	20231026	090645	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-4	5	-2.09	4003209	21269	5.13	190	190	187	248	134	191	188.22	0.90	-13737	197	193	191	187	185	193	187	186	57	100	120	1	1	185660126	347	-1.51	0.55	12	0.01	-124.00	341.00	409	20221124	-54.28	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	409	-54.28	20221124	181	3.31	20231004	1.37	N	089230	100	185 억	1665724	N	N	N	N
34	20231025	160647	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	0	3	0.00	79196372	414230	94.61	192	195	189	248	134	191	191.19	0.91	-12415	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	355	-1.54	0.56	12	0.22	-124.00	341.00	409	20221124	-53.30	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	409	-53.30	20221124	181	5.52	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
35	20231025	150647	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	0	3	0.00	72371191	378313	86.41	192	195	189	248	134	191	191.30	0.91	-12411	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	355	-1.54	0.56	12	0.20	-124.00	341.00	409	20221124	-53.30	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	409	-53.30	20221124	181	5.52	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
36	20231025	140643	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	0	3	0.00	66023575	345038	78.81	192	195	189	248	134	191	191.35	0.91	-12044	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	355	-1.54	0.56	12	0.19	-124.00	341.00	409	20221124	-53.30	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	409	-53.30	20221124	181	5.52	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
37	20231025	130643	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	1	2	0.52	52358335	273102	62.38	192	195	190	248	134	191	191.72	0.91	20836	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	356	-1.55	0.56	12	0.15	-124.00	341.00	409	20221124	-53.06	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	409	-53.06	20221124	181	6.08	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
38	20231025	120644	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	1	2	0.52	33052997	171885	39.26	192	195	191	248	134	191	192.30	0.91	49633	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	356	-1.55	0.56	12	0.09	-124.00	341.00	409	20221124	-53.06	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	409	-53.06	20221124	181	6.08	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
39	20231025	110645	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	2	2	1.05	23718989	123157	28.13	192	195	191	248	134	191	192.59	0.91	28984	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	358	-1.56	0.57	12	0.07	-124.00	341.00	409	20221124	-52.81	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
40	20231025	100646	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	3	2	1.57	11126966	57744	13.19	192	195	191	248	134	191	192.69	0.91	17544	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	360	-1.56	0.57	12	0.03	-124.00	341.00	409	20221124	-52.57	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
41	20231025	090641	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	1	2	0.52	2052248	10650	2.43	192	195	191	248	134	191	192.70	0.91	0	200	195	193	188	186	194	187	186	57	100	120	1	1	185660126	356	-1.55	0.56	12	0.01	-124.00	341.00	409	20221124	-53.06	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	409	-53.06	20221124	181	6.08	20231004	1.39	N	089230	100	185 억	1685440	N	N	N	N
42	20231024	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	-2	5	-1.04	82334313	426372	138.65	197	198	191	250	136	193	193.10	0.90	11277	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	355	-1.54	0.56	12	0.23	-124.00	341.00	415	20221020	-53.98	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	409	-53.30	20221124	181	5.52	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
43	20231024	150640	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	1	2	0.52	79599047	412110	134.01	197	198	192	250	136	193	193.15	0.90	19107	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	360	-1.56	0.57	12	0.22	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
44	20231024	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	195	2	2	1.04	59758555	309349	100.60	197	198	192	250	136	193	193.18	0.90	-8093	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	362	-1.57	0.57	12	0.17	-124.00	341.00	415	20221020	-53.01	181	20231004	7.73	394	-50.51	20230412	181	7.73	20231004	409	-52.32	20221124	181	7.73	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
45	20231024	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	1	2	0.52	54911528	284376	92.48	197	198	192	250	136	193	193.09	0.90	-23908	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	360	-1.56	0.57	12	0.15	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
46	20231024	120640	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	0	3	0.00	54697942	283275	92.12	197	198	192	250	136	193	193.09	0.90	-23908	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	358	-1.56	0.57	12	0.15	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
47	20231024	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	0	3	0.00	53364857	276372	89.87	197	198	192	250	136	193	193.09	0.90	-23908	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	358	-1.56	0.57	12	0.15	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
48	20231024	100629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	1	2	0.52	33937945	175505	57.07	197	198	192	250	136	193	193.37	0.90	-354	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	360	-1.56	0.57	12	0.09	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
49	20231024	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	197	4	2	2.07	1727805	8818	2.87	197	198	193	250	136	193	195.94	0.90	1222	205	198	194	187	183	197	186	186	57	100	130	1	1	185660126	366	-1.59	0.58	12	0.00	-124.00	341.00	415	20221020	-52.53	181	20231004	8.84	394	-50.00	20230412	181	8.84	20231004	409	-51.83	20221124	181	8.84	20231004	1.39	N	089230	100	185 억	1674163	N	N	N	N
50	20231023	160626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	-5	5	-2.53	59514352	307512	38.84	197	201	190	257	139	198	193.54	0.90	-1914	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	358	-1.56	0.57	12	0.17	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
51	20231023	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	195	-3	5	-1.52	45903669	238096	30.07	197	197	190	257	139	198	192.79	0.90	2776	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	362	-1.57	0.57	12	0.13	-124.00	341.00	415	20221020	-53.01	181	20231004	7.73	394	-50.51	20230412	181	7.73	20231004	409	-52.32	20221124	181	7.73	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
52	20231023	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-4	5	-2.02	37282034	193693	24.47	197	197	190	257	139	198	192.48	0.90	2830	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	360	-1.56	0.57	12	0.10	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
53	20231023	130632	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	-5	5	-2.53	34527891	179444	22.67	197	197	190	257	139	198	192.42	0.90	3259	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	358	-1.56	0.57	12	0.10	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
54	20231023	120625	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-4	5	-2.02	31388407	163185	20.61	197	197	190	257	139	198	192.35	0.90	3259	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	360	-1.56	0.57	12	0.09	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
55	20231023	110624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-4	5	-2.02	30666456	159454	20.14	197	197	190	257	139	198	192.32	0.90	3321	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	360	-1.56	0.57	12	0.09	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
56	20231023	100619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-4	5	-2.02	26538766	138085	17.44	197	197	190	257	139	198	192.19	0.90	4893	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	360	-1.56	0.57	12	0.07	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	409	-52.57	20221124	181	7.18	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
57	20231023	090633	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	-5	5	-2.53	6421934	33232	4.20	197	197	192	257	139	198	193.25	0.90	-32	207	202	193	188	179	205	191	186	59	100	130	1	1	185660126	358	-1.56	0.57	12	0.02	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	409	-52.81	20221124	181	6.63	20231004	1.40	N	089230	100	185 억	1676077	N	N	N	N
58	20231020	160624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	3	2	1.54	149498578	789431	96.02	190	198	184	253	137	195	189.37	0.96	-97893	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	368	-1.60	0.58	12	0.43	-124.00	341.00	415	20221020	-52.29	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	415	-52.29	20221020	181	9.39	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
59	20231020	150624	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-8	5	-4.10	91486839	490780	59.69	190	195	184	253	137	195	186.41	0.96	23195	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	347	-1.51	0.55	12	0.26	-124.00	341.00	415	20221020	-54.94	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	415	-54.94	20221020	181	3.31	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
60	20231020	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-8	5	-4.10	82973701	445071	54.13	190	195	184	253	137	195	186.43	0.96	34715	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	347	-1.51	0.55	12	0.24	-124.00	341.00	415	20221020	-54.94	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	415	-54.94	20221020	181	3.31	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
61	20231020	130610	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-9	5	-4.62	78079320	418731	50.93	190	195	184	253	137	195	186.47	0.96	21792	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	345	-1.50	0.55	12	0.23	-124.00	341.00	415	20221020	-55.18	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	415	-55.18	20221020	181	2.76	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
62	20231020	120621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	188	-7	5	-3.59	45430518	242192	29.46	190	195	186	253	137	195	187.58	0.96	-8361	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	349	-1.52	0.55	12	0.13	-124.00	341.00	415	20221020	-54.70	181	20231004	3.87	394	-52.28	20230412	181	3.87	20231004	415	-54.70	20221020	181	3.87	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
63	20231020	110626	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-8	5	-4.10	30268951	160995	19.58	190	195	186	253	137	195	188.01	0.96	2120	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	347	-1.51	0.55	12	0.09	-124.00	341.00	415	20221020	-54.94	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	415	-54.94	20221020	181	3.31	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
64	20231020	100619	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	190	-5	5	-2.56	10291393	54203	6.59	190	195	188	253	137	195	189.87	0.96	-19491	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	353	-1.53	0.56	12	0.03	-124.00	341.00	415	20221020	-54.22	181	20231004	4.97	394	-51.78	20230412	181	4.97	20231004	415	-54.22	20221020	181	4.97	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
65	20231020	090621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-1	5	-0.51	290334	1519	0.18	190	195	190	253	137	195	191.13	0.96	-237	205	200	192	187	179	202	189	186	58	100	130	1	1	185660126	360	-1.56	0.57	12	0.00	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	415	-53.25	20221020	181	7.18	20231004	1.39	N	089230	100	185 억	1773970	N	N	N	N
66	20231019	160617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	195	3	2	1.56	154758914	822136	135.13	192	197	184	249	135	192	188.24	0.98	-49494	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	362	-1.57	0.57	12	0.44	-124.00	341.00	415	20221020	-53.01	181	20231004	7.73	394	-50.51	20230412	181	7.73	20231004	415	-53.01	20221020	181	7.73	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
67	20231019	150614	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	189	-3	5	-1.56	122530264	655069	107.67	192	197	184	249	135	192	187.05	0.98	-42595	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	351	-1.52	0.55	12	0.35	-124.00	341.00	415	20221020	-54.46	181	20231004	4.42	394	-52.03	20230412	181	4.42	20231004	415	-54.46	20221020	181	4.42	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
68	20231019	140620	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-6	5	-3.12	89936093	483341	79.44	192	193	184	249	135	192	186.07	0.98	-27735	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	345	-1.50	0.55	12	0.26	-124.00	341.00	415	20221020	-55.18	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	415	-55.18	20221020	181	2.76	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
69	20231019	130613	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-6	5	-3.12	81340063	437089	71.84	192	193	184	249	135	192	186.09	0.98	-26590	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	345	-1.50	0.55	12	0.24	-124.00	341.00	415	20221020	-55.18	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	415	-55.18	20221020	181	2.76	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
70	20231019	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-6	5	-3.12	77965133	418863	68.85	192	193	184	249	135	192	186.14	0.98	-16601	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	345	-1.50	0.55	12	0.23	-124.00	341.00	415	20221020	-55.18	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	415	-55.18	20221020	181	2.76	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
71	20231019	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	186	-6	5	-3.12	65044236	349158	57.39	192	193	184	249	135	192	186.29	0.98	-13776	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	345	-1.50	0.55	12	0.19	-124.00	341.00	415	20221020	-55.18	181	20231004	2.76	394	-52.79	20230412	181	2.76	20231004	415	-55.18	20221020	181	2.76	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
72	20231019	100612	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	187	-5	5	-2.60	35919895	191855	31.53	192	193	184	249	135	192	187.22	0.98	-11018	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	347	-1.51	0.55	12	0.10	-124.00	341.00	415	20221020	-54.94	181	20231004	3.31	394	-52.54	20230412	181	3.31	20231004	415	-54.94	20221020	181	3.31	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
73	20231019	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	190	-2	5	-1.04	4881834	25761	4.23	192	193	188	249	135	192	189.50	0.98	-12402	206	198	194	186	182	197	185	186	57	100	130	1	1	185660126	353	-1.53	0.56	12	0.01	-124.00	341.00	415	20221020	-54.22	181	20231004	4.97	394	-51.78	20230412	181	4.97	20231004	415	-54.22	20221020	181	4.97	20231004	1.39	N	089230	100	185 억	1823116	N	N	N	N
74	20231018	160621	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	-4	5	-2.04	117916969	608405	84.89	197	202	190	254	138	196	193.87	0.98	3982	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	356	-1.55	0.56	12	0.33	-124.00	341.00	415	20221020	-53.73	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	415	-53.73	20221020	181	6.08	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
75	20231018	150614	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	-4	5	-2.04	109859996	566257	79.01	197	202	190	254	138	196	194.01	0.98	5509	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	356	-1.55	0.56	12	0.30	-124.00	341.00	415	20221020	-53.73	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	415	-53.73	20221020	181	6.08	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
76	20231018	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	-4	5	-2.04	92518529	475136	66.29	197	202	190	254	138	196	194.72	0.98	5163	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	356	-1.55	0.56	12	0.26	-124.00	341.00	415	20221020	-53.73	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	415	-53.73	20221020	181	6.08	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
77	20231018	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	-5	5	-2.55	89882648	461400	64.38	197	202	190	254	138	196	194.80	0.98	6489	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	355	-1.54	0.56	12	0.25	-124.00	341.00	415	20221020	-53.98	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	415	-53.98	20221020	181	5.52	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
78	20231018	120614	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	192	-4	5	-2.04	74170120	379376	52.93	197	202	191	254	138	196	195.51	0.98	7072	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	356	-1.55	0.56	12	0.20	-124.00	341.00	415	20221020	-53.73	181	20231004	6.08	394	-51.27	20230412	181	6.08	20231004	415	-53.73	20221020	181	6.08	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
79	20231018	110609	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	196	0	3	0.00	49006607	248314	34.65	197	202	194	254	138	196	197.36	0.98	3929	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	364	-1.58	0.57	12	0.13	-124.00	341.00	415	20221020	-52.77	181	20231004	8.29	394	-50.25	20230412	181	8.29	20231004	415	-52.77	20221020	181	8.29	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
80	20231018	100615	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	3	2	1.53	29174845	146778	20.48	197	202	196	254	138	196	198.77	0.98	10129	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	369	-1.60	0.58	12	0.08	-124.00	341.00	415	20221020	-52.05	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	415	-52.05	20221020	181	9.94	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
81	20231018	090607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	2	2	1.02	3920941	19752	2.76	197	201	197	254	138	196	198.51	0.98	-4008	202	198	195	191	188	197	190	186	58	100	130	1	1	185660126	368	-1.60	0.58	12	0.01	-124.00	341.00	415	20221020	-52.29	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	415	-52.29	20221020	181	9.39	20231004	1.38	N	089230	100	185 억	1819134	N	N	N	N
82	20231017	160611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	196	-5	5	-2.49	139533656	716718	76.14	197	199	192	261	141	201	194.68	1.02	-80483	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	364	-1.58	0.57	12	0.39	-124.00	341.00	415	20221020	-52.77	181	20231004	8.29	394	-50.25	20230412	181	8.29	20231004	415	-52.77	20221020	181	8.29	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
83	20231017	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	196	-5	5	-2.49	134402479	690606	73.36	197	199	192	261	141	201	194.62	1.02	-80550	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	364	-1.58	0.57	12	0.37	-124.00	341.00	415	20221020	-52.77	181	20231004	8.29	394	-50.25	20230412	181	8.29	20231004	415	-52.77	20221020	181	8.29	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
84	20231017	140616	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	195	-6	5	-2.99	119901654	616346	65.48	197	199	192	261	141	201	194.54	1.02	-77801	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	362	-1.57	0.57	12	0.33	-124.00	341.00	415	20221020	-53.01	181	20231004	7.73	394	-50.51	20230412	181	7.73	20231004	415	-53.01	20221020	181	7.73	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
85	20231017	130609	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	195	-6	5	-2.99	114865500	590533	62.73	197	199	192	261	141	201	194.51	1.02	-69187	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	362	-1.57	0.57	12	0.32	-124.00	341.00	415	20221020	-53.01	181	20231004	7.73	394	-50.51	20230412	181	7.73	20231004	415	-53.01	20221020	181	7.73	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
86	20231017	120611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	196	-5	5	-2.49	96878498	498145	52.92	197	199	192	261	141	201	194.48	1.02	-47760	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	364	-1.58	0.57	12	0.27	-124.00	341.00	415	20221020	-52.77	181	20231004	8.29	394	-50.25	20230412	181	8.29	20231004	415	-52.77	20221020	181	8.29	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
87	20231017	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	196	-5	5	-2.49	86204250	443574	47.12	197	199	192	261	141	201	194.34	1.02	-47760	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	364	-1.58	0.57	12	0.24	-124.00	341.00	415	20221020	-52.77	181	20231004	8.29	394	-50.25	20230412	181	8.29	20231004	415	-52.77	20221020	181	8.29	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
88	20231017	100602	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	194	-7	5	-3.48	56388677	290625	30.87	197	199	192	261	141	201	194.03	1.02	-35753	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	360	-1.56	0.57	12	0.16	-124.00	341.00	415	20221020	-53.25	181	20231004	7.18	394	-50.76	20230412	181	7.18	20231004	415	-53.25	20221020	181	7.18	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
89	20231017	090607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	-2	5	-1.00	3420839	17300	1.84	197	199	195	261	141	201	197.74	1.02	-6714	209	204	196	191	183	207	194	186	60	100	130	1	1	185660126	369	-1.60	0.58	12	0.01	-124.00	341.00	415	20221020	-52.05	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	415	-52.05	20221020	181	9.94	20231004	1.38	N	089230	100	185 억	1894676	N	N	N	N
90	20231016	160607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	201	2	2	1.01	180447385	941270	136.70	199	201	188	258	140	199	191.70	1.07	-81931	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	373	-1.62	0.59	12	0.51	-124.00	341.00	415	20221020	-51.57	181	20231004	11.05	394	-48.98	20230412	181	11.05	20231004	415	-51.57	20221020	181	11.05	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
91	20231016	150607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	190	-9	5	-4.52	142780994	747559	108.57	199	200	188	258	140	199	191.00	1.07	-78148	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	353	-1.53	0.56	12	0.40	-124.00	341.00	415	20221020	-54.22	181	20231004	4.97	394	-51.78	20230412	181	4.97	20231004	415	-54.22	20221020	181	4.97	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
92	20231016	140608	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	189	-10	5	-5.03	133858536	700382	101.72	199	200	188	258	140	199	191.12	1.07	-55490	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	351	-1.52	0.55	12	0.38	-124.00	341.00	415	20221020	-54.46	181	20231004	4.42	394	-52.03	20230412	181	4.42	20231004	415	-54.46	20221020	181	4.42	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
93	20231016	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	-8	5	-4.02	109606053	571764	83.04	199	200	188	258	140	199	191.70	1.07	-42886	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.31	-124.00	341.00	415	20221020	-53.98	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	415	-53.98	20221020	181	5.52	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
94	20231016	120604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	-8	5	-4.02	94245077	491029	71.31	199	200	188	258	140	199	191.93	1.07	13846	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.26	-124.00	341.00	415	20221020	-53.98	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	415	-53.98	20221020	181	5.52	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
95	20231016	110602	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	191	-8	5	-4.02	80819348	420589	61.08	199	200	188	258	140	199	192.16	1.07	24962	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	355	-1.54	0.56	12	0.23	-124.00	341.00	415	20221020	-53.98	181	20231004	5.52	394	-51.52	20230412	181	5.52	20231004	415	-53.98	20221020	181	5.52	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
96	20231016	100558	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	-1	5	-0.50	20725726	105774	15.36	199	200	193	258	140	199	195.94	1.07	-10921	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	368	-1.60	0.58	12	0.06	-124.00	341.00	415	20221020	-52.29	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	415	-52.29	20221020	181	9.39	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
97	20231016	090601	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	193	-6	5	-3.02	7382873	37540	5.45	199	200	193	258	140	199	196.67	1.07	-14598	215	207	203	195	191	205	193	186	59	100	130	1	1	185660126	358	-1.56	0.57	12	0.02	-124.00	341.00	415	20221020	-53.49	181	20231004	6.63	394	-51.02	20230412	181	6.63	20231004	415	-53.49	20221020	181	6.63	20231004	1.40	N	089230	100	185 억	1981858	N	N	N	N
98	20231012	160617	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	211	11	2	5.50	159373981	779764	154.51	202	213	196	260	140	200	204.39	1.03	75898	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	392	-1.70	0.62	12	0.42	-124.00	341.00	448	20221007	-52.90	181	20231004	16.57	394	-46.45	20230412	181	16.57	20231004	415	-49.16	20221020	181	16.57	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
99	20231012	150605	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	210	10	2	5.00	149600642	733541	145.35	202	213	196	260	140	200	203.94	1.03	87047	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	390	-1.69	0.62	12	0.40	-124.00	341.00	448	20221007	-53.12	181	20231004	16.02	394	-46.70	20230412	181	16.02	20231004	415	-49.40	20221020	181	16.02	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
100	20231012	140604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	-1	5	-0.50	54762519	274894	54.47	202	202	196	260	140	200	199.21	1.03	26701	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	369	-1.60	0.58	12	0.15	-124.00	341.00	448	20221007	-55.58	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	415	-52.05	20221020	181	9.94	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
101	20231012	130604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	0	3	0.00	35125482	175557	34.79	202	202	198	260	140	200	200.08	1.03	5920	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	371	-1.61	0.59	12	0.09	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
102	20231012	120612	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	201	1	2	0.50	21312736	106150	21.03	202	202	199	260	140	200	200.78	1.03	1173	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.06	-124.00	341.00	448	20221007	-55.13	181	20231004	11.05	394	-48.98	20230412	181	11.05	20231004	415	-51.57	20221020	181	11.05	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
103	20231012	110612	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	202	2	2	1.00	19023144	94753	18.78	202	202	199	260	140	200	200.77	1.03	1173	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	375	-1.63	0.59	12	0.05	-124.00	341.00	448	20221007	-54.91	181	20231004	11.60	394	-48.73	20230412	181	11.60	20231004	415	-51.33	20221020	181	11.60	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
104	20231012	100607	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	202	2	2	1.00	13026951	64932	12.87	202	202	199	260	140	200	200.62	1.03	393	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	375	-1.63	0.59	12	0.03	-124.00	341.00	448	20221007	-54.91	181	20231004	11.60	394	-48.73	20230412	181	11.60	20231004	415	-51.33	20221020	181	11.60	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
105	20231012	090612	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	0	3	0.00	2833747	14143	2.80	202	202	199	260	140	200	200.36	1.03	393	206	202	199	195	192	205	198	186	60	100	130	1	1	185660126	371	-1.61	0.59	12	0.01	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.43	N	089230	100	185 억	1919214	N	N	N	N
106	20231011	160604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	1	2	0.50	99804622	501410	99.18	196	203	196	258	140	199	199.05	0.99	81613	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	371	-1.61	0.59	12	0.27	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
107	20231011	150605	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	1	2	0.50	96116425	482914	95.52	196	203	196	258	140	199	199.03	0.99	81600	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	371	-1.61	0.59	12	0.26	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
108	20231011	140611	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	0	3	0.00	84018745	422021	83.48	196	203	196	258	140	199	199.09	0.99	81601	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	369	-1.60	0.58	12	0.23	-124.00	341.00	448	20221007	-55.58	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	415	-52.05	20221020	181	9.94	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
109	20231011	130601	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	1	2	0.50	79566247	399640	79.05	196	203	196	258	140	199	199.09	0.99	85473	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	371	-1.61	0.59	12	0.22	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
110	20231011	120613	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	201	2	2	1.01	71468093	359168	71.04	196	203	196	258	140	199	198.98	0.99	92017	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	373	-1.62	0.59	12	0.19	-124.00	341.00	448	20221007	-55.13	181	20231004	11.05	394	-48.98	20230412	181	11.05	20231004	415	-51.57	20221020	181	11.05	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
111	20231011	110608	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	-1	5	-0.50	34693244	175613	34.74	196	202	196	258	140	199	197.56	0.99	40438	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	368	-1.60	0.58	12	0.09	-124.00	341.00	448	20221007	-55.80	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	415	-52.29	20221020	181	9.39	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
112	20231011	100604	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	1	2	0.50	10212320	51356	10.16	196	202	196	258	140	199	198.85	0.99	-5528	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	371	-1.61	0.59	12	0.03	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
113	20231011	090608	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	201	2	2	1.01	2407666	12029	2.38	196	202	196	258	140	199	200.16	0.99	-3775	207	202	200	195	193	202	195	186	59	100	130	1	1	185660126	373	-1.62	0.59	12	0.01	-124.00	341.00	448	20221007	-55.13	181	20231004	11.05	394	-48.98	20230412	181	11.05	20231004	415	-51.57	20221020	181	11.05	20231004	1.44	N	089230	100	185 억	1837601	N	N	N	N
114	20231010	160600	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	-9	5	-4.33	100445483	500021	23.66	202	205	198	270	146	208	200.88	1.00	-25939	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	369	-1.60	0.58	12	0.27	-124.00	341.00	448	20221007	-55.58	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	415	-52.05	20221020	181	9.94	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
115	20231010	150558	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	-8	5	-3.85	96319507	479288	22.68	202	205	198	270	146	208	200.96	1.00	-18326	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	371	-1.61	0.59	12	0.26	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
116	20231010	140603	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	202	-6	5	-2.88	80903588	401902	19.02	202	205	199	270	146	208	201.29	1.00	141	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	375	-1.63	0.59	12	0.22	-124.00	341.00	448	20221007	-54.91	181	20231004	11.60	394	-48.73	20230412	181	11.60	20231004	415	-51.33	20221020	181	11.60	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
117	20231010	130556	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	201	-7	5	-3.37	76603835	380497	18.00	202	205	199	270	146	208	201.32	1.00	1946	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	373	-1.62	0.59	12	0.20	-124.00	341.00	448	20221007	-55.13	181	20231004	11.05	394	-48.98	20230412	181	11.05	20231004	415	-51.57	20221020	181	11.05	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
118	20231010	120556	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	203	-5	5	-2.40	55918299	277393	13.13	202	205	199	270	146	208	201.57	1.00	8365	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	377	-1.64	0.60	12	0.15	-124.00	341.00	448	20221007	-54.69	181	20231004	12.15	394	-48.48	20230412	181	12.15	20231004	415	-51.08	20221020	181	12.15	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
119	20231010	110549	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	203	-5	5	-2.40	51248784	254354	12.04	202	204	199	270	146	208	201.47	1.00	10342	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	377	-1.64	0.60	12	0.14	-124.00	341.00	448	20221007	-54.69	181	20231004	12.15	394	-48.48	20230412	181	12.15	20231004	415	-51.08	20221020	181	12.15	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
120	20231010	100552	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	203	-5	5	-2.40	37809554	187792	8.89	202	204	199	270	146	208	201.32	1.00	382	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	377	-1.64	0.60	12	0.10	-124.00	341.00	448	20221007	-54.69	181	20231004	12.15	394	-48.48	20230412	181	12.15	20231004	415	-51.08	20221020	181	12.15	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
121	20231010	090549	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	-8	5	-3.85	11682695	58015	2.75	202	204	200	270	146	208	201.31	1.00	6776	222	215	205	198	188	218	201	186	62	100	140	1	1	185660126	371	-1.61	0.59	12	0.03	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	415	-51.81	20221020	181	10.50	20231004	1.43	N	089230	100	185 억	1863540	N	N	N	N
122	20231006	160555	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	208	13	2	6.67	424343395	2105453	126.80	206	212	195	253	137	195	201.54	1.01	-9547	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	386	-1.68	0.61	12	1.13	-124.00	341.00	448	20221007	-53.57	181	20231004	14.92	394	-47.21	20230412	181	14.92	20231004	448	-53.57	20221007	181	14.92	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
123	20231006	150544	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	197	2	2	1.03	392657881	1950305	117.45	206	212	195	253	137	195	201.33	1.01	19878	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	366	-1.59	0.58	12	1.05	-124.00	341.00	448	20221007	-56.03	181	20231004	8.84	394	-50.00	20230412	181	8.84	20231004	448	-56.03	20221007	181	8.84	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
124	20231006	140546	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	197	2	2	1.03	356766083	1767276	106.43	206	212	195	253	137	195	201.87	1.01	832	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	366	-1.59	0.58	12	0.95	-124.00	341.00	448	20221007	-56.03	181	20231004	8.84	394	-50.00	20230412	181	8.84	20231004	448	-56.03	20221007	181	8.84	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
125	20231006	130541	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	3	2	1.54	294161198	1448176	87.21	206	212	196	253	137	195	203.13	1.01	-5508	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	368	-1.60	0.58	12	0.78	-124.00	341.00	448	20221007	-55.80	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	448	-55.80	20221007	181	9.39	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
126	20231006	120540	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	198	3	2	1.54	279458616	1373711	82.73	206	212	196	253	137	195	203.43	1.01	-6180	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	368	-1.60	0.58	12	0.74	-124.00	341.00	448	20221007	-55.80	181	20231004	9.39	394	-49.75	20230412	181	9.39	20231004	448	-55.80	20221007	181	9.39	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
127	20231006	110534	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	199	4	2	2.05	252807076	1239030	74.62	206	212	198	253	137	195	204.04	1.01	-3333	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	369	-1.60	0.58	12	0.67	-124.00	341.00	448	20221007	-55.58	181	20231004	9.94	394	-49.49	20230412	181	9.94	20231004	448	-55.58	20221007	181	9.94	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
128	20231006	100539	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	200	5	2	2.56	152364073	748468	45.08	206	210	198	253	137	195	203.57	1.01	22111	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	371	-1.61	0.59	12	0.40	-124.00	341.00	448	20221007	-55.36	181	20231004	10.50	394	-49.24	20230412	181	10.50	20231004	448	-55.36	20221007	181	10.50	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N
129	20231006	090535	57	100.00	KOSDAQ		인터넷	N	N	N	N	N	203	8	2	4.10	67799412	330238	19.89	206	209	200	253	137	195	205.30	1.01	-77308	229	212	201	184	173	220	192	186	58	100	130	1	1	185660126	377	-1.64	0.60	12	0.18	-124.00	341.00	448	20221007	-54.69	181	20231004	12.15	394	-48.48	20230412	181	12.15	20231004	448	-54.69	20221007	181	12.15	20231004	1.48	N	089230	100	185 억	1873087	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History