KissMeData/239340/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	161054	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	135	2	4.65	1873412090	624314	365.40	2905	3065	2880	3775	2035	2905	3000.60	0.63	-70874	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	820	-40.53	2.62	12	2.31	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2690	13.01	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
3	20231130	151054	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	125	2	4.30	1717272030	572902	335.30	2905	3065	2880	3775	2035	2905	2997.50	0.63	-66282	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	817	-40.40	2.61	12	2.12	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
4	20231130	141050	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	95	2	3.27	613551460	207861	121.66	2905	3035	2880	3775	2035	2905	2951.74	0.63	-37125	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	809	-40.00	2.59	12	0.77	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
5	20231130	131049	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	0	3	0.00	222701155	76544	44.80	2905	2940	2880	3775	2035	2905	2909.45	0.63	-1653	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	784	-38.73	2.50	12	0.28	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
6	20231130	121102	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	5	2	0.17	204795360	70384	41.19	2905	2940	2880	3775	2035	2905	2909.69	0.63	341	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	785	-38.80	2.51	12	0.26	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
7	20231130	111058	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	20	2	0.69	155961655	53593	31.37	2905	2940	2880	3775	2035	2905	2910.11	0.63	562	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	789	-39.00	2.52	12	0.20	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
8	20231130	101050	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	5	2	0.17	108962245	37491	21.94	2905	2940	2880	3775	2035	2905	2906.36	0.63	4631	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	785	-38.80	2.51	12	0.14	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
9	20231130	091050	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	30	2	1.03	21658065	7423	4.34	2905	2940	2905	3775	2035	2905	2917.70	0.63	2988	3021	2962	2921	2862	2821	2942	2842	27	870	100	1800	5	1	26979634	792	-39.13	2.53	12	0.03	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.80	N	239340	100	26 억	170556	N	N	N	N
10	20231129	161045	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-20	5	-0.68	496514840	170158	33.01	2920	2980	2880	3800	2050	2925	2917.98	0.65	-6077	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	784	-38.73	2.50	12	0.63	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
11	20231129	151056	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	-30	5	-1.03	457481430	156689	30.39	2920	2980	2880	3800	2050	2925	2919.68	0.65	-6600	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	781	-38.60	2.50	12	0.58	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
12	20231129	141049	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	-5	5	-0.17	231416350	78725	15.27	2920	2980	2910	3800	2050	2925	2939.55	0.65	5402	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	788	-38.93	2.52	12	0.29	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
13	20231129	131049	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	10	2	0.34	189219695	64320	12.48	2920	2980	2910	3800	2050	2925	2941.85	0.65	8984	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	792	-39.13	2.53	12	0.24	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
14	20231129	121051	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	25	2	0.85	170408235	57923	11.24	2920	2980	2910	3800	2050	2925	2941.98	0.65	9922	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	796	-39.33	2.54	12	0.21	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
15	20231129	111052	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	15	2	0.51	158756115	53966	10.47	2920	2980	2910	3800	2050	2925	2941.78	0.65	9436	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.20	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
16	20231129	101048	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	55	2	1.88	128974710	43897	8.51	2920	2980	2910	3800	2050	2925	2938.12	0.65	10189	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	804	-39.73	2.57	12	0.16	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2690	10.78	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
17	20231129	091044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	15	2	0.51	31398940	10734	2.08	2920	2945	2910	3800	2050	2925	2925.19	0.65	542	3228	3076	2993	2841	2758	3035	2800	27	875	100	1810	5	1	26979634	793	-39.20	2.53	12	0.04	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.67	N	239340	100	26 억	176633	N	N	N	N
18	20231128	161044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	-80	5	-2.66	1543617830	513745	197.18	3020	3145	2910	3905	2105	3005	3004.80	1.03	-102548	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	789	-39.00	2.52	12	1.90	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
19	20231128	150933	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	-70	5	-2.33	1474912760	490228	188.15	3020	3145	2920	3905	2105	3005	3008.63	1.03	-103366	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	792	-39.13	2.53	12	1.82	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
20	20231128	141045	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-55	5	-1.83	1331693485	441400	169.41	3020	3145	2945	3905	2105	3005	3016.98	1.03	-100438	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	796	-39.33	2.54	12	1.64	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
21	20231128	131036	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-45	5	-1.50	1236490910	409140	157.03	3020	3145	2950	3905	2105	3005	3022.17	1.03	-99522	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	799	-39.47	2.55	12	1.52	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
22	20231128	121044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-40	5	-1.33	1158863560	382907	146.96	3020	3145	2960	3905	2105	3005	3026.49	1.03	-80506	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	800	-39.53	2.56	12	1.42	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
23	20231128	111044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-35	5	-1.16	1103004230	364124	139.75	3020	3145	2960	3905	2105	3005	3029.20	1.03	-76481	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	1.35	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
24	20231128	101038	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	-30	5	-1.00	290814070	96962	37.21	3020	3050	2960	3905	2105	3005	2999.26	1.03	-22086	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	803	-39.67	2.56	12	0.36	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
25	20231128	091040	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	45	2	1.50	26759750	8839	3.39	3020	3050	3010	3905	2105	3005	3027.46	1.03	1689	3138	3071	3033	2966	2928	3052	2947	27	900	100	1860	5	1	26979634	823	-40.67	2.63	12	0.03	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.65	N	239340	100	26 억	279171	N	N	N	N
26	20231127	161032	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	-65	5	-2.12	772256865	255203	12.81	3050	3100	2995	3990	2150	3070	3026.06	1.28	-68496	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	811	-40.07	2.59	12	0.95	-75.00	1160.00	5880	20230203	-48.89	2690	20230727	11.71	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2690	11.71	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
27	20231127	151043	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3005	-65	5	-2.12	732463765	241949	12.15	3050	3100	2995	3990	2150	3070	3027.35	1.28	-66767	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	811	-40.07	2.59	12	0.90	-75.00	1160.00	5880	20230203	-48.89	2690	20230727	11.71	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2690	11.71	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
28	20231127	141041	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-60	5	-1.95	663190825	218887	10.99	3050	3100	2995	3990	2150	3070	3029.83	1.28	-61882	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	812	-40.13	2.59	12	0.81	-75.00	1160.00	5880	20230203	-48.81	2690	20230727	11.90	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2690	11.90	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
29	20231127	131044	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	-70	5	-2.28	600328100	197945	9.94	3050	3100	2995	3990	2150	3070	3032.80	1.28	-61443	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	809	-40.00	2.59	12	0.73	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
30	20231127	121048	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-60	5	-1.95	479102950	157588	7.91	3050	3100	3010	3990	2150	3070	3040.22	1.28	-38268	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	812	-40.13	2.59	12	0.58	-75.00	1160.00	5880	20230203	-48.81	2690	20230727	11.90	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2690	11.90	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
31	20231127	111031	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	-35	5	-1.14	365930410	120140	6.03	3050	3100	3025	3990	2150	3070	3045.87	1.28	-17101	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	819	-40.47	2.62	12	0.45	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
32	20231127	101028	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	-30	5	-0.98	294694060	96683	4.85	3050	3100	3025	3990	2150	3070	3048.04	1.28	-9860	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	820	-40.53	2.62	12	0.36	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2690	13.01	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
33	20231127	091033	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	-10	5	-0.33	110560090	36071	1.81	3050	3100	3050	3990	2150	3070	3065.07	1.28	1675	3406	3237	3111	2942	2816	3322	3027	27	920	100	1900	5	1	26979634	826	-40.80	2.64	12	0.13	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2690	13.75	20230727	5.72	N	239340	100	26 억	345840	N	N	N	N
34	20231124	161025	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3070	85	2	2.85	6242516600	1985622	831.44	2985	3280	2985	3880	2090	2985	3143.90	1.15	47203	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	828	-40.93	2.65	12	7.36	-75.00	1160.00	5880	20230203	-47.79	2690	20230727	14.13	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2690	14.13	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
35	20231124	151034	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	70	2	2.35	6141073625	1952514	817.58	2985	3280	2985	3880	2090	2985	3145.21	1.15	48831	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	824	-40.73	2.63	12	7.24	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
36	20231124	141032	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	65	2	2.18	6011438835	1910119	799.83	2985	3280	2985	3880	2090	2985	3147.15	1.15	56953	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	823	-40.67	2.63	12	7.08	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
37	20231124	131028	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	90	2	3.02	5712907555	1812387	758.91	2985	3280	2985	3880	2090	2985	3152.15	1.15	46140	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	830	-41.00	2.65	12	6.72	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
38	20231124	121036	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	95	2	3.18	5566791915	1764901	739.02	2985	3280	2985	3880	2090	2985	3154.17	1.15	43280	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	831	-41.07	2.66	12	6.54	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
39	20231124	111031	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3115	130	2	4.36	5232386115	1656722	693.72	2985	3280	2985	3880	2090	2985	3158.28	1.15	7229	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	840	-41.53	2.69	12	6.14	-75.00	1160.00	5880	20230203	-47.02	2690	20230727	15.80	5880	-47.02	20230203	2690	15.80	20230727	5880	-47.02	20230203	2690	15.80	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
40	20231124	101033	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3115	130	2	4.36	487370220	158918	66.54	2985	3130	2985	3880	2090	2985	3066.81	1.15	2113	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	840	-41.53	2.69	12	0.59	-75.00	1160.00	5880	20230203	-47.02	2690	20230727	15.80	5880	-47.02	20230203	2690	15.80	20230727	5880	-47.02	20230203	2690	15.80	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
41	20231124	091028	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	50	2	1.68	53722600	17739	7.43	2985	3065	2985	3880	2090	2985	3028.52	1.15	2439	3105	3045	3015	2955	2925	3030	2940	27	895	100	1850	5	1	26979634	819	-40.47	2.62	12	0.07	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.43	N	239340	100	26 억	310378	N	N	N	N
42	20231123	161013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	-50	5	-1.65	717592595	237202	13.85	3040	3075	2985	3945	2125	3035	3025.33	0.95	53113	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	805	-39.80	2.57	12	0.88	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2690	10.97	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
43	20231123	151049	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-40	5	-1.32	677638080	223822	13.07	3040	3075	2985	3945	2125	3035	3027.56	0.95	53600	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	808	-39.93	2.58	12	0.83	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2690	11.34	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
44	20231123	141050	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	-40	5	-1.32	579375590	191007	11.15	3040	3075	2990	3945	2125	3035	3033.26	0.95	48298	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	808	-39.93	2.58	12	0.71	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2690	11.34	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
45	20231123	131047	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-15	5	-0.49	520600020	171415	10.01	3040	3075	3000	3945	2125	3035	3037.08	0.95	51433	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	815	-40.27	2.60	12	0.64	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
46	20231123	121031	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-5	5	-0.16	440811915	145005	8.46	3040	3075	3010	3945	2125	3035	3040.00	0.95	45178	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	817	-40.40	2.61	12	0.54	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
47	20231123	111059	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	0	3	0.00	374457710	123129	7.19	3040	3075	3010	3945	2125	3035	3041.21	0.95	33035	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	819	-40.47	2.62	12	0.46	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
48	20231123	101033	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3045	10	2	0.33	309810950	101840	5.94	3040	3075	3010	3945	2125	3035	3042.17	0.95	24276	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	822	-40.60	2.62	12	0.38	-75.00	1160.00	5880	20230203	-48.21	2690	20230727	13.20	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2690	13.20	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
49	20231123	091030	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-5	5	-0.16	108774050	35875	2.09	3040	3075	3010	3945	2125	3035	3031.98	0.95	5718	3428	3231	3063	2866	2698	3330	2965	27	910	100	1880	5	1	26979634	817	-40.40	2.61	12	0.13	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.20	N	239340	100	26 억	257193	N	N	N	N
50	20231122	160951	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	70	2	2.36	5261040380	1701592	292.92	2935	3260	2895	3850	2080	2965	3091.88	1.35	-104095	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	819	-40.47	2.62	12	6.31	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
51	20231122	151011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3025	60	2	2.02	5109863025	1651785	284.35	2935	3260	2895	3850	2080	2965	3093.54	1.35	-106889	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	816	-40.33	2.61	12	6.12	-75.00	1160.00	5880	20230203	-48.55	2690	20230727	12.45	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2690	12.45	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
52	20231122	141002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	65	2	2.19	4836632940	1561517	268.81	2935	3260	2895	3850	2080	2965	3097.39	1.35	-134172	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	817	-40.40	2.61	12	5.79	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
53	20231122	131039	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	65	2	2.19	4323153630	1391104	239.47	2935	3260	2895	3850	2080	2965	3107.71	1.35	-184320	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	817	-40.40	2.61	12	5.16	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
54	20231122	121043	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	-20	5	-0.67	287125040	98477	16.95	2935	2965	2895	3850	2080	2965	2915.66	1.35	14767	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	795	-39.27	2.54	12	0.37	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
55	20231122	111128	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	-45	5	-1.52	226389725	77674	13.37	2935	2965	2895	3850	2080	2965	2914.61	1.35	1655	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	788	-38.93	2.52	12	0.29	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
56	20231122	101053	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	-60	5	-2.02	159925705	54802	9.43	2935	2965	2900	3850	2080	2965	2918.25	1.35	7969	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	784	-38.73	2.50	12	0.20	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
57	20231122	090959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	-20	5	-0.67	27876615	9506	1.64	2935	2965	2910	3850	2080	2965	2932.53	1.35	4037	3148	3056	3003	2911	2858	3030	2885	27	885	100	1830	5	1	26979634	795	-39.27	2.54	12	0.04	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.19	N	239340	100	26 억	363111	N	N	N	N
58	20231121	161005	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	55	2	1.89	1731886820	578222	318.36	3095	3095	2950	3780	2040	2910	2995.20	1.88	-146062	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	800	-39.53	2.56	12	2.14	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
59	20231121	151008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	55	2	1.89	1654441540	552119	303.98	3095	3095	2950	3780	2040	2910	2996.53	1.88	-156014	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	800	-39.53	2.56	12	2.05	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
60	20231121	140953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	70	2	2.41	1584457340	528512	290.99	3095	3095	2950	3780	2040	2910	2997.96	1.88	-159681	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	804	-39.73	2.57	12	1.96	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2690	10.78	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
61	20231121	130945	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	65	2	2.23	1459230280	486406	267.80	3095	3095	2950	3780	2040	2910	3000.03	1.88	-158822	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	803	-39.67	2.56	12	1.80	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
62	20231121	120947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	75	2	2.58	1423841925	474520	261.26	3095	3095	2950	3780	2040	2910	3000.59	1.88	-160967	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	805	-39.80	2.57	12	1.76	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2690	10.97	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
63	20231121	110941	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2990	80	2	2.75	1289832145	429654	236.56	3095	3095	2950	3780	2040	2910	3002.03	1.88	-172525	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	807	-39.87	2.58	12	1.59	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2690	11.15	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
64	20231121	100918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	65	2	2.23	1224092885	407546	224.38	3095	3095	2950	3780	2040	2910	3003.57	1.88	-179383	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	803	-39.67	2.56	12	1.51	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
65	20231121	090933	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	75	2	2.58	852641480	282619	155.60	3095	3095	2955	3780	2040	2910	3016.93	1.88	-154924	3023	2966	2903	2846	2783	2995	2875	27	870	100	1800	5	1	26979634	805	-39.80	2.57	12	1.05	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2690	10.97	20230727	5.39	N	239340	100	26 억	507744	N	N	N	N
66	20231120	160938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2910	75	2	2.65	434478115	148481	51.39	2840	2960	2840	3685	1985	2835	2926.15	1.66	60194	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	785	-38.80	2.51	12	0.55	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
67	20231120	150947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	90	2	3.17	425673865	145456	50.35	2840	2960	2840	3685	1985	2835	2926.48	1.66	60615	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	789	-39.00	2.52	12	0.54	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
68	20231120	140947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2925	90	2	3.17	389971765	133215	46.11	2840	2960	2840	3685	1985	2835	2927.39	1.66	58429	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	789	-39.00	2.52	12	0.49	-75.00	1160.00	5880	20230203	-50.26	2690	20230727	8.74	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2690	8.74	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
69	20231120	130940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2930	95	2	3.35	362672815	123869	42.88	2840	2960	2840	3685	1985	2835	2927.87	1.66	56631	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	791	-39.07	2.53	12	0.46	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
70	20231120	120944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2935	100	2	3.53	345865015	118127	40.89	2840	2960	2840	3685	1985	2835	2927.91	1.66	56232	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	792	-39.13	2.53	12	0.44	-75.00	1160.00	5880	20230203	-50.09	2690	20230727	9.11	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2690	9.11	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
71	20231120	110939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	115	2	4.06	297282955	101591	35.16	2840	2960	2840	3685	1985	2835	2926.27	1.66	49905	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	796	-39.33	2.54	12	0.38	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
72	20231120	100937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	110	2	3.88	250942640	85851	29.72	2840	2960	2840	3685	1985	2835	2923.00	1.66	42522	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	795	-39.27	2.54	12	0.32	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
73	20231120	090947	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	45	2	1.59	18844740	6585	2.28	2840	2885	2840	3685	1985	2835	2861.77	1.66	1658	3011	2922	2871	2782	2731	2897	2757	27	850	100	1750	5	1	26979634	777	-38.40	2.48	12	0.02	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.39	N	239340	100	26 억	447532	N	N	N	N
74	20231117	161006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2835	-140	5	-4.71	825009850	288416	320.58	2930	2960	2820	3865	2085	2975	2860.52	2.05	-104288	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	765	-37.80	2.44	12	1.07	-75.00	1160.00	5880	20230203	-51.79	2690	20230727	5.39	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2690	5.39	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
75	20231117	151012	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2825	-150	5	-5.04	797538680	278728	309.81	2930	2960	2820	3865	2085	2975	2861.35	2.05	-101235	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	762	-37.67	2.44	12	1.03	-75.00	1160.00	5880	20230203	-51.96	2690	20230727	5.02	5880	-51.96	20230203	2690	5.02	20230727	5880	-51.96	20230203	2690	5.02	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
76	20231117	141006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2855	-120	5	-4.03	724486910	252987	281.20	2930	2960	2820	3865	2085	2975	2863.73	2.05	-96386	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	770	-38.07	2.46	12	0.94	-75.00	1160.00	5880	20230203	-51.45	2690	20230727	6.13	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2690	6.13	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
77	20231117	131004	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2850	-125	5	-4.20	698650290	243918	271.12	2930	2960	2820	3865	2085	2975	2864.28	2.05	-90972	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	769	-38.00	2.46	12	0.90	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
78	20231117	121007	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2840	-135	5	-4.54	663251475	231469	257.28	2930	2960	2820	3865	2085	2975	2865.40	2.05	-89148	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	766	-37.87	2.45	12	0.86	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
79	20231117	111011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2840	-135	5	-4.54	622199165	217039	241.24	2930	2960	2820	3865	2085	2975	2866.76	2.05	-82547	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	766	-37.87	2.45	12	0.80	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
80	20231117	101008	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2840	-135	5	-4.54	520887980	181319	201.54	2930	2960	2820	3865	2085	2975	2872.77	2.05	-57815	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	766	-37.87	2.45	12	0.67	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
81	20231117	091009	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2850	-125	5	-4.20	296755190	102482	113.91	2930	2960	2840	3865	2085	2975	2895.68	2.05	-5145	3021	2997	2961	2937	2901	3005	2945	27	890	100	1840	5	1	26979634	769	-38.00	2.46	12	0.38	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	5.44	N	239340	100	26 억	551820	N	N	N	N
82	20231116	161006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	10	2	0.34	258864365	87545	58.92	2975	2985	2925	3850	2080	2965	2956.93	1.93	31186	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	803	-39.67	2.56	12	0.32	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
83	20231116	151001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	5	2	0.17	233870580	79142	53.26	2975	2980	2925	3850	2080	2965	2955.08	1.93	30467	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	801	-39.60	2.56	12	0.29	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
84	20231116	140937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	5	2	0.17	206452040	69909	47.05	2975	2975	2925	3850	2080	2965	2953.15	1.93	29204	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	801	-39.60	2.56	12	0.26	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
85	20231116	131001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	5	2	0.17	188175380	63743	42.90	2975	2975	2925	3850	2080	2965	2952.09	1.93	29323	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	801	-39.60	2.56	12	0.24	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
86	20231116	121002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	0	3	0.00	142267640	48214	32.45	2975	2975	2925	3850	2080	2965	2950.75	1.93	20660	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	800	-39.53	2.56	12	0.18	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
87	20231116	111001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-5	5	-0.17	88669650	30087	20.25	2975	2975	2925	3850	2080	2965	2947.11	1.93	9959	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	799	-39.47	2.55	12	0.11	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
88	20231116	101001	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	-5	5	-0.17	20570490	6985	4.70	2975	2975	2925	3850	2080	2965	2944.95	1.93	-1596	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	799	-39.47	2.55	12	0.03	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
89	20231116	091006	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	1.93	0	3041	3002	2951	2912	2861	3022	2932	27	885	100	1830	5	1	26979634	800	-39.53	2.56	12	0.00	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.58	N	239340	100	26 억	520656	N	N	N	N
90	20231115	160853	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	105	2	3.67	437943480	148482	110.07	2935	2990	2900	3715	2005	2860	2949.40	1.67	69567	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	800	-39.53	2.56	12	0.55	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
91	20231115	151018	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	90	2	3.15	420525930	142601	105.71	2935	2990	2900	3715	2005	2860	2948.97	1.67	70169	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	796	-39.33	2.54	12	0.53	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
92	20231115	141015	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	95	2	3.32	331645175	112612	83.48	2935	2975	2900	3715	2005	2860	2945.03	1.67	63891	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	797	-39.40	2.55	12	0.42	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
93	20231115	131016	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	95	2	3.32	299181400	101588	75.31	2935	2975	2900	3715	2005	2860	2945.05	1.67	59367	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	797	-39.40	2.55	12	0.38	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
94	20231115	121018	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2940	80	2	2.80	271801475	92309	68.43	2935	2975	2900	3715	2005	2860	2944.47	1.67	52747	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	793	-39.20	2.53	12	0.34	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
95	20231115	111028	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	85	2	2.97	198908650	67611	50.12	2935	2965	2900	3715	2005	2860	2941.96	1.67	35866	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	795	-39.27	2.54	12	0.25	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
96	20231115	101020	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	90	2	3.15	180245315	61278	45.43	2935	2965	2900	3715	2005	2860	2941.44	1.67	33905	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	796	-39.33	2.54	12	0.23	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
97	20231115	091011	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	85	2	2.97	68092115	23195	17.19	2935	2960	2900	3715	2005	2860	2935.64	1.67	10037	2986	2922	2856	2792	2726	2955	2825	27	855	100	1770	5	1	26979634	795	-39.27	2.54	12	0.09	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.57	N	239340	100	26 억	451077	N	N	N	N
98	20231114	160956	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2860	60	2	2.14	384653840	134440	96.12	2790	2920	2790	3640	1960	2800	2861.16	1.51	44074	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	772	-38.13	2.47	12	0.50	-75.00	1160.00	5880	20230203	-51.36	2690	20230727	6.32	5880	-51.36	20230203	2690	6.32	20230727	5880	-51.36	20230203	2690	6.32	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
99	20231114	151002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	75	2	2.68	373105305	130407	93.24	2790	2920	2790	3640	1960	2800	2861.08	1.51	43236	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	776	-38.33	2.48	12	0.48	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
100	20231114	140959	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	70	2	2.50	347179220	121348	86.76	2790	2920	2790	3640	1960	2800	2861.02	1.51	40414	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	774	-38.27	2.47	12	0.45	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
101	20231114	131000	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	80	2	2.86	318992680	111507	79.72	2790	2920	2790	3640	1960	2800	2860.74	1.51	39046	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	777	-38.40	2.48	12	0.41	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
102	20231114	121002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	80	2	2.86	298683045	104406	74.65	2790	2920	2790	3640	1960	2800	2860.78	1.51	36372	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	777	-38.40	2.48	12	0.39	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
103	20231114	111013	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2905	105	2	3.75	238590520	83501	59.70	2790	2920	2790	3640	1960	2800	2857.34	1.51	31599	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	784	-38.73	2.50	12	0.31	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
104	20231114	101002	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	70	2	2.50	128656145	45471	32.51	2790	2870	2790	3640	1960	2800	2829.41	1.51	26365	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	774	-38.27	2.47	12	0.17	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
105	20231114	090952	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2840	40	2	1.43	47229715	16829	12.03	2790	2845	2790	3640	1960	2800	2806.45	1.51	4023	2920	2860	2820	2760	2720	2840	2740	27	840	100	1730	5	1	26979634	766	-37.87	2.45	12	0.06	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	5.60	N	239340	100	26 억	407732	N	N	N	N
106	20231113	160944	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2800	-45	5	-1.58	371242260	132070	79.21	2850	2880	2780	3695	1995	2845	2810.99	1.70	-51659	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	755	-37.33	2.41	12	0.49	-75.00	1160.00	5880	20230203	-52.38	2690	20230727	4.09	5880	-52.38	20230203	2690	4.09	20230727	5880	-52.38	20230203	2690	4.09	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
107	20231113	150939	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2795	-50	5	-1.76	348772810	124041	74.39	2850	2880	2780	3695	1995	2845	2811.75	1.70	-48513	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	754	-37.27	2.41	12	0.46	-75.00	1160.00	5880	20230203	-52.47	2690	20230727	3.90	5880	-52.47	20230203	2690	3.90	20230727	5880	-52.47	20230203	2690	3.90	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
108	20231113	140940	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2795	-50	5	-1.76	261713895	92874	55.70	2850	2880	2785	3695	1995	2845	2817.95	1.70	-42504	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	754	-37.27	2.41	12	0.34	-75.00	1160.00	5880	20230203	-52.47	2690	20230727	3.90	5880	-52.47	20230203	2690	3.90	20230727	5880	-52.47	20230203	2690	3.90	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
109	20231113	130938	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2790	-55	5	-1.93	238452375	84580	50.73	2850	2880	2785	3695	1995	2845	2819.25	1.70	-41413	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	753	-37.20	2.41	12	0.31	-75.00	1160.00	5880	20230203	-52.55	2690	20230727	3.72	5880	-52.55	20230203	2690	3.72	20230727	5880	-52.55	20230203	2690	3.72	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
110	20231113	120941	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2785	-60	5	-2.11	217279120	77016	46.19	2850	2880	2785	3695	1995	2845	2821.22	1.70	-37261	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	751	-37.13	2.40	12	0.29	-75.00	1160.00	5880	20230203	-52.64	2690	20230727	3.53	5880	-52.64	20230203	2690	3.53	20230727	5880	-52.64	20230203	2690	3.53	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
111	20231113	110937	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2805	-40	5	-1.41	140029885	49434	29.65	2850	2880	2805	3695	1995	2845	2832.66	1.70	-18989	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	757	-37.40	2.42	12	0.18	-75.00	1160.00	5880	20230203	-52.30	2690	20230727	4.28	5880	-52.30	20230203	2690	4.28	20230727	5880	-52.30	20230203	2690	4.28	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
112	20231113	100934	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2840	-5	5	-0.18	81551765	28655	17.19	2850	2880	2825	3695	1995	2845	2845.99	1.70	-8174	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	766	-37.87	2.45	12	0.11	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
113	20231113	090943	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2850	5	2	0.18	16591650	5818	3.49	2850	2870	2845	3695	1995	2845	2851.78	1.70	-1301	2988	2916	2878	2806	2768	2897	2787	27	850	100	1760	5	1	26979634	769	-38.00	2.46	12	0.02	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	5.71	N	239340	100	26 억	458887	N	N	N	N
114	20231110	160954	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2845	-125	5	-4.21	473541700	164906	138.74	2930	2950	2840	3860	2080	2970	2871.61	1.91	-55621	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	768	-37.93	2.45	12	0.61	-75.00	1160.00	5880	20230203	-51.62	2690	20230727	5.76	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2690	5.76	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
115	20231110	150957	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2850	-120	5	-4.04	434923280	151339	127.33	2930	2950	2840	3860	2080	2970	2873.83	1.91	-51783	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	769	-38.00	2.46	12	0.56	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
116	20231110	140945	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2870	-100	5	-3.37	289803355	100442	84.51	2930	2950	2860	3860	2080	2970	2885.28	1.91	-34945	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	774	-38.27	2.47	12	0.37	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
117	20231110	130946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-105	5	-3.54	274969155	95269	80.15	2930	2950	2860	3860	2080	2970	2886.24	1.91	-32144	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	773	-38.20	2.47	12	0.35	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
118	20231110	120953	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2860	-110	5	-3.70	256033165	88662	74.60	2930	2950	2860	3860	2080	2970	2887.74	1.91	-28685	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	772	-38.13	2.47	12	0.33	-75.00	1160.00	5880	20230203	-51.36	2690	20230727	6.32	5880	-51.36	20230203	2690	6.32	20230727	5880	-51.36	20230203	2690	6.32	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
119	20231110	110936	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	-105	5	-3.54	218684265	75635	63.64	2930	2950	2865	3860	2080	2970	2891.31	1.91	-26041	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	773	-38.20	2.47	12	0.28	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
120	20231110	100946	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	-90	5	-3.03	159877205	55210	46.45	2930	2950	2865	3860	2080	2970	2895.80	1.91	-20862	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	777	-38.40	2.48	12	0.20	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
121	20231110	090930	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	-50	5	-1.68	26417895	9037	7.60	2930	2950	2910	3860	2080	2970	2923.30	1.91	2662	3076	3022	2966	2912	2856	2995	2885	27	890	100	1840	5	1	26979634	788	-38.93	2.52	12	0.03	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.71	N	239340	100	26 억	514508	N	N	N	N
122	20231109	160924	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-40	5	-1.33	349211640	117845	62.21	2980	3020	2910	3910	2110	3010	2963.29	1.82	21898	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	0.44	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
123	20231109	150923	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	-55	5	-1.83	331923745	112012	59.13	2980	3020	2910	3910	2110	3010	2963.29	1.82	20574	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	797	-39.40	2.55	12	0.42	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
124	20231109	140919	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	-55	5	-1.83	289040780	97518	51.48	2980	3020	2910	3910	2110	3010	2963.97	1.82	14889	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	797	-39.40	2.55	12	0.36	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
125	20231109	130923	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-60	5	-1.99	260491215	87863	46.38	2980	3020	2910	3910	2110	3010	2964.74	1.82	12651	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	796	-39.33	2.54	12	0.33	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
126	20231109	120927	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	-45	5	-1.50	211851555	71398	37.69	2980	3020	2910	3910	2110	3010	2967.19	1.82	10743	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	800	-39.53	2.56	12	0.26	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
127	20231109	110922	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2970	-40	5	-1.33	194743505	65632	34.65	2980	3020	2910	3910	2110	3010	2967.20	1.82	10577	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	0.24	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
128	20231109	100917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2950	-60	5	-1.99	156290240	52730	27.84	2980	3020	2910	3910	2110	3010	2963.97	1.82	10303	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	796	-39.33	2.54	12	0.20	-75.00	1160.00	5880	20230203	-49.83	2690	20230727	9.67	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2690	9.67	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
129	20231109	090924	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	-25	5	-0.83	39244335	13088	6.91	2980	3020	2980	3910	2110	3010	2998.50	1.82	4795	3136	3072	3031	2967	2926	3052	2947	27	900	100	1860	5	1	26979634	805	-39.80	2.57	12	0.05	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2690	10.97	20230727	5.72	N	239340	100	26 억	492146	N	N	N	N
130	20231108	160916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3010	-20	5	-0.66	572674755	187769	79.39	3035	3095	2990	3935	2125	3030	3050.04	1.71	29446	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	812	-40.13	2.59	12	0.70	-75.00	1160.00	5880	20230203	-48.81	2690	20230727	11.90	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2690	11.90	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
131	20231108	150921	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	-30	5	-0.99	544771165	178492	75.47	3035	3095	2990	3935	2125	3030	3052.08	1.71	25527	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	0.66	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
132	20231108	140915	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	10	2	0.33	433781825	141585	59.86	3035	3095	3020	3935	2125	3030	3063.76	1.71	32146	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	820	-40.53	2.62	12	0.52	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2690	13.01	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
133	20231108	130913	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	5	2	0.17	371433300	121013	51.16	3035	3095	3035	3935	2125	3030	3069.37	1.71	27008	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	819	-40.47	2.62	12	0.45	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
134	20231108	120909	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	20	2	0.66	323088150	105132	44.45	3035	3095	3035	3935	2125	3030	3073.17	1.71	29758	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	823	-40.67	2.63	12	0.39	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
135	20231108	110916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	25	2	0.83	279029520	90660	38.33	3035	3095	3035	3935	2125	3030	3077.76	1.71	27189	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	824	-40.73	2.63	12	0.34	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
136	20231108	100916	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	50	2	1.65	188343180	61163	25.86	3035	3095	3035	3935	2125	3030	3079.36	1.71	24450	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	831	-41.07	2.66	12	0.23	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
137	20231108	090912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3090	60	2	1.98	51745465	16839	7.12	3035	3095	3035	3935	2125	3030	3072.95	1.71	4598	3193	3111	3038	2956	2883	3075	2920	27	905	100	1870	5	1	26979634	834	-41.20	2.66	12	0.06	-75.00	1160.00	5880	20230203	-47.45	2690	20230727	14.87	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2690	14.87	20230727	5.74	N	239340	100	26 억	461843	N	N	N	N
138	20231107	160915	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3030	-50	5	-1.62	720273225	236420	101.78	3105	3120	2965	4000	2160	3080	3046.58	1.72	-2010	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	817	-40.40	2.61	12	0.88	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
139	20231107	150917	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-60	5	-1.95	706108980	231736	99.77	3105	3120	2965	4000	2160	3080	3047.04	1.72	-1404	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	815	-40.27	2.60	12	0.86	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
140	20231107	140918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3015	-65	5	-2.11	604548785	197983	85.24	3105	3120	2965	4000	2160	3080	3053.54	1.72	-27072	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	813	-40.20	2.60	12	0.73	-75.00	1160.00	5880	20230203	-48.72	2690	20230727	12.08	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2690	12.08	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
141	20231107	130918	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3020	-60	5	-1.95	555991395	181838	78.28	3105	3120	2965	4000	2160	3080	3057.62	1.72	-33146	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	815	-40.27	2.60	12	0.67	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
142	20231107	120913	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3000	-80	5	-2.60	347498940	113081	48.68	3105	3120	3000	4000	2160	3080	3073.01	1.72	-28764	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	809	-40.00	2.59	12	0.42	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
143	20231107	110912	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	-5	5	-0.16	254257430	82428	35.49	3105	3120	3050	4000	2160	3080	3084.60	1.72	-17840	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	830	-41.00	2.65	12	0.31	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
144	20231107	100925	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	-5	5	-0.16	192348490	62378	26.85	3105	3120	3050	4000	2160	3080	3083.60	1.72	-11913	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	830	-41.00	2.65	12	0.23	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
145	20231107	090901	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	0	3	0.00	95481170	30965	13.33	3105	3120	3050	4000	2160	3080	3083.52	1.72	-16510	3146	3112	3071	3037	2996	3130	3055	27	920	100	1900	5	1	26979634	831	-41.07	2.66	12	0.11	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.78	N	239340	100	26 억	463853	N	N	N	N
146	20231106	160853	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	20	2	0.65	685182710	223030	73.40	3075	3105	3030	3975	2145	3060	3072.01	1.49	61055	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	831	-41.07	2.66	12	0.83	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
147	20231106	150858	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	20	2	0.65	619605905	201684	66.38	3075	3105	3030	3975	2145	3060	3072.16	1.49	59761	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	831	-41.07	2.66	12	0.75	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
148	20231106	140854	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3080	20	2	0.65	562849955	183244	60.31	3075	3105	3030	3975	2145	3060	3071.59	1.49	60132	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	831	-41.07	2.66	12	0.68	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
149	20231106	130902	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3090	30	2	0.98	531525780	173091	56.97	3075	3105	3030	3975	2145	3060	3070.79	1.49	60500	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	834	-41.20	2.66	12	0.64	-75.00	1160.00	5880	20230203	-47.45	2690	20230727	14.87	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2690	14.87	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
150	20231106	120900	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	15	2	0.49	485908010	158288	52.10	3075	3105	3030	3975	2145	3060	3069.77	1.49	54621	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	830	-41.00	2.65	12	0.59	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
151	20231106	110858	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	-5	5	-0.16	373096055	121630	40.03	3075	3105	3030	3975	2145	3060	3067.47	1.49	40504	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	824	-40.73	2.63	12	0.45	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
152	20231106	100833	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3075	15	2	0.49	212435310	69194	22.77	3075	3105	3030	3975	2145	3060	3070.14	1.49	19097	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	830	-41.00	2.65	12	0.26	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
153	20231106	090857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	-5	5	-0.16	96730680	31461	10.35	3075	3105	3030	3975	2145	3060	3074.62	1.49	-818	3160	3110	3050	3000	2940	3135	3025	27	915	100	1890	5	1	26979634	824	-40.73	2.63	12	0.12	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.85	N	239340	100	26 억	402734	N	N	N	N
154	20231103	160847	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	85	2	2.86	911762850	299641	165.10	3045	3100	2990	3865	2085	2975	3042.83	1.13	97096	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	826	-40.80	2.64	12	1.11	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2690	13.75	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
155	20231103	150842	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3060	85	2	2.86	857566180	281901	155.33	3045	3100	2990	3865	2085	2975	3042.08	1.13	81850	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	826	-40.80	2.64	12	1.04	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2690	13.75	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
156	20231103	140842	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3050	75	2	2.52	797808900	262319	144.54	3045	3100	2990	3865	2085	2975	3041.37	1.13	74865	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	823	-40.67	2.63	12	0.97	-75.00	1160.00	5880	20230203	-48.13	2690	20230727	13.38	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2690	13.38	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
157	20231103	130844	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3035	60	2	2.02	767186555	252258	138.99	3045	3100	2990	3865	2085	2975	3041.28	1.13	69015	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	819	-40.47	2.62	12	0.93	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
158	20231103	120841	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	80	2	2.69	693826015	228183	125.73	3045	3100	2990	3865	2085	2975	3040.66	1.13	56266	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	824	-40.73	2.63	12	0.85	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
159	20231103	110850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3055	80	2	2.69	566818870	186547	102.79	3045	3100	2990	3865	2085	2975	3038.48	1.13	29819	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	824	-40.73	2.63	12	0.69	-75.00	1160.00	5880	20230203	-48.04	2690	20230727	13.57	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2690	13.57	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
160	20231103	100832	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	3040	65	2	2.18	454822620	149789	82.53	3045	3100	2990	3865	2085	2975	3036.42	1.13	7692	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	820	-40.53	2.62	12	0.56	-75.00	1160.00	5880	20230203	-48.30	2690	20230727	13.01	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2690	13.01	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
161	20231103	090838	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2995	20	2	0.67	241796700	79393	43.74	3045	3100	2990	3865	2085	2975	3045.57	1.13	-13212	3045	3010	2955	2920	2865	3027	2937	27	890	100	1840	5	1	26979634	808	-39.93	2.58	12	0.29	-75.00	1160.00	5880	20230203	-49.06	2690	20230727	11.34	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2690	11.34	20230727	5.93	N	239340	100	26 억	305702	N	N	N	N
162	20231102	160837	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	110	2	3.84	532873930	180034	73.55	2900	2990	2900	3720	2010	2865	2959.66	0.73	107561	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	803	-39.67	2.56	12	0.67	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
163	20231102	150847	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2980	115	2	4.01	449517635	152057	62.12	2900	2990	2900	3720	2010	2865	2956.24	0.73	85581	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	804	-39.73	2.57	12	0.56	-75.00	1160.00	5880	20230203	-49.32	2690	20230727	10.78	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2690	10.78	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
164	20231102	140832	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2975	110	2	3.84	418914160	141765	57.91	2900	2990	2900	3720	2010	2865	2954.99	0.73	81589	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	803	-39.67	2.56	12	0.53	-75.00	1160.00	5880	20230203	-49.40	2690	20230727	10.59	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2690	10.59	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
165	20231102	130837	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2985	120	2	4.19	375409035	127122	51.93	2900	2990	2900	3720	2010	2865	2953.14	0.73	70782	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	805	-39.80	2.57	12	0.47	-75.00	1160.00	5880	20230203	-49.23	2690	20230727	10.97	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2690	10.97	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
166	20231102	120834	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2960	95	2	3.32	311831505	105769	43.21	2900	2985	2900	3720	2010	2865	2948.23	0.73	56830	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	799	-39.47	2.55	12	0.39	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
167	20231102	110832	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2955	90	2	3.14	300007165	101767	41.57	2900	2985	2900	3720	2010	2865	2947.98	0.73	55913	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	797	-39.40	2.55	12	0.38	-75.00	1160.00	5880	20230203	-49.74	2690	20230727	9.85	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2690	9.85	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
168	20231102	100834	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2965	100	2	3.49	247986645	84202	34.40	2900	2985	2900	3720	2010	2865	2945.14	0.73	46859	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	800	-39.53	2.56	12	0.31	-75.00	1160.00	5880	20230203	-49.57	2690	20230727	10.22	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2690	10.22	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
169	20231102	090839	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2945	80	2	2.79	69231080	23738	9.70	2900	2945	2900	3720	2010	2865	2916.47	0.73	13818	3035	2950	2900	2815	2765	2992	2857	27	855	100	1770	5	1	26979634	795	-39.27	2.54	12	0.09	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	5.97	N	239340	100	26 억	198141	N	N	N	N
170	20231101	160831	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2865	20	2	0.70	701094895	241519	136.59	2850	2985	2850	3695	1995	2845	2903.27	0.72	-2356	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	773	-38.20	2.47	12	0.90	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
171	20231101	150831	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2875	30	2	1.05	649706075	223573	126.44	2850	2985	2850	3695	1995	2845	2906.01	0.72	-10386	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	776	-38.33	2.48	12	0.83	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
172	20231101	140824	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2860	15	2	0.53	193489730	66999	37.89	2850	2930	2850	3695	1995	2845	2887.95	0.72	15036	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	772	-38.13	2.47	12	0.25	-75.00	1160.00	5880	20230203	-51.36	2690	20230727	6.32	5880	-51.36	20230203	2690	6.32	20230727	5880	-51.36	20230203	2690	6.32	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
173	20231101	130832	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	35	2	1.23	186355745	64510	36.48	2850	2930	2850	3695	1995	2845	2888.79	0.72	14935	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	777	-38.40	2.48	12	0.24	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
174	20231101	120850	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	35	2	1.23	158721690	54884	31.04	2850	2930	2850	3695	1995	2845	2891.95	0.72	14046	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	777	-38.40	2.48	12	0.20	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
175	20231101	110857	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2880	35	2	1.23	153313785	53007	29.98	2850	2930	2850	3695	1995	2845	2892.33	0.72	13605	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	777	-38.40	2.48	12	0.20	-75.00	1160.00	5880	20230203	-51.02	2690	20230727	7.06	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2690	7.06	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
176	20231101	100845	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2920	75	2	2.64	113995065	39418	22.29	2850	2920	2850	3695	1995	2845	2891.96	0.72	12508	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	788	-38.93	2.52	12	0.15	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N
177	20231101	090846	57	100.00	KOSDAQ	인터넷	N	N	N	N	N	2895	50	2	1.76	51415730	17885	10.11	2850	2900	2850	3695	1995	2845	2874.80	0.72	5601	3005	2925	2870	2790	2735	2897	2762	27	850	100	1760	5	1	26979634	781	-38.60	2.50	12	0.07	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	6.18	N	239340	100	26 억	194737	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History