KissMeData/337930/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161200	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4210	-90	5	-2.09	209815800	49133	153.22	4420	4420	4210	5590	3010	4300	4270.40	1.58	-8100	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1232	12.35	1.57	12	0.17	341.00	2675.00	7400	20230116	-43.11	4000	20231026	5.25	7400	-43.11	20230116	4000	5.25	20231026	7400	-43.11	20230116	4000	5.25	20231026	2.09	N	337930	500	147 억	462058	N	N	1	N	N
3	20231031	151212	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4235	-65	5	-1.51	197840840	46305	144.40	4420	4420	4210	5590	3010	4300	4272.56	1.58	-7726	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1239	12.42	1.58	12	0.16	341.00	2675.00	7400	20230116	-42.77	4000	20231026	5.88	7400	-42.77	20230116	4000	5.88	20231026	7400	-42.77	20230116	4000	5.88	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
4	20231031	141222	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4245	-55	5	-1.28	160754625	37529	117.03	4420	4420	4215	5590	3010	4300	4283.48	1.58	-8617	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1242	12.45	1.59	12	0.13	341.00	2675.00	7400	20230116	-42.64	4000	20231026	6.12	7400	-42.64	20230116	4000	6.12	20231026	7400	-42.64	20230116	4000	6.12	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
5	20231031	131211	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	-30	5	-0.70	141047580	32881	102.54	4420	4420	4245	5590	3010	4300	4289.64	1.58	-9330	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1250	12.52	1.60	12	0.11	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
6	20231031	121213	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4265	-35	5	-0.81	104619440	24326	75.86	4420	4420	4265	5590	3010	4300	4300.73	1.58	-8049	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1248	12.51	1.59	12	0.08	341.00	2675.00	7400	20230116	-42.36	4000	20231026	6.62	7400	-42.36	20230116	4000	6.62	20231026	7400	-42.36	20230116	4000	6.62	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
7	20231031	111242	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	10	2	0.23	70521270	16364	51.03	4420	4420	4270	5590	3010	4300	4309.54	1.58	-6020	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1261	12.64	1.61	12	0.06	341.00	2675.00	7400	20230116	-41.76	4000	20231026	7.75	7400	-41.76	20230116	4000	7.75	20231026	7400	-41.76	20230116	4000	7.75	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
8	20231031	101220	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	0	3	0.00	47707965	11046	34.45	4420	4420	4280	5590	3010	4300	4319.03	1.58	-5499	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1258	12.61	1.61	12	0.04	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
9	20231031	091222	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	60	2	1.40	4818825	1101	3.43	4420	4420	4305	5590	3010	4300	4376.77	1.58	50	4410	4355	4290	4235	4170	4382	4262	148	1290	500	3090	5	1	29266589	1276	12.79	1.63	12	0.00	341.00	2675.00	7400	20230116	-41.08	4000	20231026	9.00	7400	-41.08	20230116	4000	9.00	20231026	7400	-41.08	20230116	4000	9.00	20231026	2.09	N	337930	500	147 억	462058	N	N	2	N	N
10	20231030	161156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	55	2	1.30	137401905	32068	36.37	4240	4345	4225	5510	2975	4245	4284.70	1.58	659	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1258	12.61	1.61	12	0.11	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
11	20231030	151130	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4300	55	2	1.30	129956405	30336	34.41	4240	4345	4225	5510	2975	4245	4283.90	1.58	31	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1258	12.61	1.61	12	0.10	341.00	2675.00	7400	20230116	-41.89	4000	20231026	7.50	7400	-41.89	20230116	4000	7.50	20231026	7400	-41.89	20230116	4000	7.50	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
12	20231030	141128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4320	75	2	1.77	98730330	23070	26.16	4240	4345	4225	5510	2975	4245	4279.60	1.58	-911	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1264	12.67	1.61	12	0.08	341.00	2675.00	7400	20230116	-41.62	4000	20231026	8.00	7400	-41.62	20230116	4000	8.00	20231026	7400	-41.62	20230116	4000	8.00	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
13	20231030	131132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4345	100	2	2.36	82430005	19292	21.88	4240	4345	4225	5510	2975	4245	4272.76	1.58	342	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1272	12.74	1.62	12	0.07	341.00	2675.00	7400	20230116	-41.28	4000	20231026	8.62	7400	-41.28	20230116	4000	8.62	20231026	7400	-41.28	20230116	4000	8.62	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
14	20231030	121122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4275	30	2	0.71	55083330	12948	14.68	4240	4280	4225	5510	2975	4245	4254.20	1.58	906	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1251	12.54	1.60	12	0.04	341.00	2675.00	7400	20230116	-42.23	4000	20231026	6.88	7400	-42.23	20230116	4000	6.88	20231026	7400	-42.23	20230116	4000	6.88	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
15	20231030	111124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4280	35	2	0.82	47450510	11160	12.66	4240	4280	4225	5510	2975	4245	4251.84	1.58	1465	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1253	12.55	1.60	12	0.04	341.00	2675.00	7400	20230116	-42.16	4000	20231026	7.00	7400	-42.16	20230116	4000	7.00	20231026	7400	-42.16	20230116	4000	7.00	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
16	20231030	101119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	15	2	0.35	34182720	8053	9.13	4240	4280	4225	5510	2975	4245	4244.72	1.58	501	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1247	12.49	1.59	12	0.03	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
17	20231030	091120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4240	-5	5	-0.12	4261200	1005	1.14	4240	4240	4240	5510	2975	4245	4240.00	1.58	-544	4491	4367	4246	4122	4001	4430	4185	148	1265	500	3050	5	1	29266589	1241	12.43	1.59	12	0.00	341.00	2675.00	7400	20230116	-42.70	4000	20231026	6.00	7400	-42.70	20230116	4000	6.00	20231026	7400	-42.70	20230116	4000	6.00	20231026	2.11	N	337930	500	147 억	461408	N	N	2	N	N
18	20231027	161028	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4245	100	2	2.41	374333500	88169	83.25	4125	4370	4125	5380	2905	4145	4245.64	1.55	6427	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1242	12.45	1.59	12	0.30	341.00	2675.00	7400	20230116	-42.64	4000	20231026	6.12	7400	-42.64	20230116	4000	6.12	20231026	7400	-42.64	20230116	4000	6.12	20231026	2.11	N	337930	500	147 억	454967	N	N	2	N	N
19	20231027	151120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4240	95	2	2.29	367650620	86594	81.77	4125	4370	4125	5380	2905	4145	4245.68	1.55	6738	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1241	12.43	1.59	12	0.30	341.00	2675.00	7400	20230116	-42.70	4000	20231026	6.00	7400	-42.70	20230116	4000	6.00	20231026	7400	-42.70	20230116	4000	6.00	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
20	20231027	141119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4270	125	2	3.02	331382220	78077	73.72	4125	4370	4125	5380	2905	4145	4244.30	1.55	9726	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1250	12.52	1.60	12	0.27	341.00	2675.00	7400	20230116	-42.30	4000	20231026	6.75	7400	-42.30	20230116	4000	6.75	20231026	7400	-42.30	20230116	4000	6.75	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
21	20231027	131109	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4260	115	2	2.77	324707025	76505	72.24	4125	4370	4125	5380	2905	4145	4244.26	1.55	9685	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1247	12.49	1.59	12	0.26	341.00	2675.00	7400	20230116	-42.43	4000	20231026	6.50	7400	-42.43	20230116	4000	6.50	20231026	7400	-42.43	20230116	4000	6.50	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
22	20231027	121121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4335	190	2	4.58	312987340	73781	69.67	4125	4370	4125	5380	2905	4145	4242.11	1.55	11970	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1269	12.71	1.62	12	0.25	341.00	2675.00	7400	20230116	-41.42	4000	20231026	8.38	7400	-41.42	20230116	4000	8.38	20231026	7400	-41.42	20230116	4000	8.38	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
23	20231027	111127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4305	160	2	3.86	280123200	66154	62.47	4125	4370	4125	5380	2905	4145	4234.41	1.55	9749	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1260	12.62	1.61	12	0.23	341.00	2675.00	7400	20230116	-41.82	4000	20231026	7.62	7400	-41.82	20230116	4000	7.62	20231026	7400	-41.82	20230116	4000	7.62	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
24	20231027	101116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4190	45	2	1.09	136228150	32587	30.77	4125	4275	4125	5380	2905	4145	4180.44	1.55	1148	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1226	12.29	1.57	12	0.11	341.00	2675.00	7400	20230116	-43.38	4000	20231026	4.75	7400	-43.38	20230116	4000	4.75	20231026	7400	-43.38	20230116	4000	4.75	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
25	20231027	091122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4215	70	2	1.69	70696880	16885	15.94	4125	4275	4125	5380	2905	4145	4186.96	1.55	1696	4495	4320	4160	3985	3825	4240	3905	148	1235	500	2980	5	1	29266589	1234	12.36	1.58	12	0.06	341.00	2675.00	7400	20230116	-43.04	4000	20231026	5.38	7400	-43.04	20230116	4000	5.38	20231026	7400	-43.04	20230116	4000	5.38	20231026	2.11	N	337930	500	147 억	454967	N	N	3	N	N
26	20231026	161104	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4145	-205	5	-4.71	440934620	105555	174.10	4335	4335	4000	5650	3045	4350	4177.58	1.58	-7490	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1213	12.16	1.55	12	0.36	341.00	2675.00	7400	20230116	-43.99	4000	20231026	3.62	7400	-43.99	20230116	4000	3.62	20231026	7400	-43.99	20230116	4000	3.62	20231026	2.13	N	337930	500	147 억	462460	N	N	3	N	N
27	20231026	151101	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4195	-155	5	-3.56	429553940	102812	169.58	4335	4335	4000	5650	3045	4350	4178.05	1.58	-7106	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1228	12.30	1.57	12	0.35	341.00	2675.00	7400	20230116	-43.31	4000	20231026	4.88	7400	-43.31	20230116	4000	4.88	20231026	7400	-43.31	20230116	4000	4.88	20231026	2.13	N	337930	500	147 억	462460	N	N	0	N	N
28	20231026	141104	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4160	-190	5	-4.37	363662910	86962	143.43	4335	4335	4000	5650	3045	4350	4181.86	1.58	-8684	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1217	12.20	1.56	12	0.30	341.00	2675.00	7400	20230116	-43.78	4000	20231026	4.00	7400	-43.78	20230116	4000	4.00	20231026	7400	-43.78	20230116	4000	4.00	20231026	2.13	N	337930	500	147 억	462460	N	N	0	N	N
29	20231026	131102	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4200	-150	5	-3.45	338780215	81009	133.61	4335	4335	4000	5650	3045	4350	4182.01	1.58	-3988	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1229	12.32	1.57	12	0.28	341.00	2675.00	7400	20230116	-43.24	4000	20231026	5.00	7400	-43.24	20230116	4000	5.00	20231026	7400	-43.24	20230116	4000	5.00	20231026	2.13	N	337930	500	147 억	462460	N	N	0	N	N
30	20231026	121055	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4195	-155	5	-3.56	333352915	79716	131.48	4335	4335	4000	5650	3045	4350	4181.76	1.58	-3877	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1228	12.30	1.57	12	0.27	341.00	2675.00	7400	20230116	-43.31	4000	20231026	4.88	7400	-43.31	20230116	4000	4.88	20231026	7400	-43.31	20230116	4000	4.88	20231026	2.13	N	337930	500	147 억	462460	N	N	0	N	N
31	20231026	111111	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4220	-130	5	-2.99	312974960	74861	123.47	4335	4335	4000	5650	3045	4350	4180.75	1.58	-1917	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1235	12.38	1.58	12	0.26	341.00	2675.00	7400	20230116	-42.97	4000	20231026	5.50	7400	-42.97	20230116	4000	5.50	20231026	7400	-42.97	20230116	4000	5.50	20231026	2.13	N	337930	500	147 억	462460	N	N	0	N	N
32	20231026	101106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4235	-115	5	-2.64	112290140	26560	43.81	4335	4335	4170	5650	3045	4350	4227.79	1.58	-1475	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1239	12.42	1.58	12	0.09	341.00	2675.00	7400	20230116	-42.77	4035	20231020	4.96	7400	-42.77	20230116	4035	4.96	20231020	7400	-42.77	20230116	4035	4.96	20231020	2.13	N	337930	500	147 억	462460	N	N	0	N	N
33	20231026	091104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4305	-45	5	-1.03	9297480	2169	3.58	4335	4335	4260	5650	3045	4350	4286.53	1.58	-384	4480	4415	4360	4295	4240	4387	4267	148	1300	500	3130	5	1	29266589	1260	12.62	1.61	12	0.01	341.00	2675.00	7400	20230116	-41.82	4035	20231020	6.69	7400	-41.82	20230116	4035	6.69	20231020	7400	-41.82	20230116	4035	6.69	20231020	2.13	N	337930	500	147 억	462460	N	N	0	N	N
34	20231025	161105	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4350	-10	5	-0.23	264239405	60581	89.49	4360	4425	4305	5660	3055	4360	4361.77	1.58	64	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1273	12.76	1.63	12	0.21	341.00	2675.00	7400	20230116	-41.22	4035	20231020	7.81	7400	-41.22	20230116	4035	7.81	20231020	7400	-41.22	20230116	4035	7.81	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
35	20231025	151104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	0	3	0.00	258706015	59308	87.61	4360	4425	4305	5660	3055	4360	4362.08	1.58	-25	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1276	12.79	1.63	12	0.20	341.00	2675.00	7400	20230116	-41.08	4035	20231020	8.05	7400	-41.08	20230116	4035	8.05	20231020	7400	-41.08	20230116	4035	8.05	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
36	20231025	141059	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4385	25	2	0.57	143450785	32831	48.50	4360	4425	4305	5660	3055	4360	4369.37	1.58	-4150	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1283	12.86	1.64	12	0.11	341.00	2675.00	7400	20230116	-40.74	4035	20231020	8.67	7400	-40.74	20230116	4035	8.67	20231020	7400	-40.74	20230116	4035	8.67	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
37	20231025	131100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4390	30	2	0.69	137640645	31505	46.54	4360	4425	4305	5660	3055	4360	4368.85	1.58	-3547	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1285	12.87	1.64	12	0.11	341.00	2675.00	7400	20230116	-40.68	4035	20231020	8.80	7400	-40.68	20230116	4035	8.80	20231020	7400	-40.68	20230116	4035	8.80	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
38	20231025	121104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4395	35	2	0.80	115802025	26522	39.18	4360	4425	4305	5660	3055	4360	4366.26	1.58	-751	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1286	12.89	1.64	12	0.09	341.00	2675.00	7400	20230116	-40.61	4035	20231020	8.92	7400	-40.61	20230116	4035	8.92	20231020	7400	-40.61	20230116	4035	8.92	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
39	20231025	111102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4405	45	2	1.03	95278085	21857	32.29	4360	4425	4305	5660	3055	4360	4359.16	1.58	833	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1289	12.92	1.65	12	0.07	341.00	2675.00	7400	20230116	-40.47	4035	20231020	9.17	7400	-40.47	20230116	4035	9.17	20231020	7400	-40.47	20230116	4035	9.17	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
40	20231025	101104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4380	20	2	0.46	68225295	15704	23.20	4360	4395	4305	5660	3055	4360	4344.45	1.58	-299	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1282	12.84	1.64	12	0.05	341.00	2675.00	7400	20230116	-40.81	4035	20231020	8.55	7400	-40.81	20230116	4035	8.55	20231020	7400	-40.81	20230116	4035	8.55	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
41	20231025	091100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	-20	5	-0.46	11365665	2623	3.87	4360	4360	4305	5660	3055	4360	4333.08	1.58	187	4540	4450	4305	4215	4070	4495	4260	148	1300	500	3130	5	1	29266589	1270	12.73	1.62	12	0.01	341.00	2675.00	7400	20230116	-41.35	4035	20231020	7.56	7400	-41.35	20230116	4035	7.56	20231020	7400	-41.35	20230116	4035	7.56	20231020	2.17	N	337930	500	147 억	462396	N	N	1	N	N
42	20231024	161035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4360	130	2	3.07	288091505	67543	84.33	4275	4395	4160	5490	2965	4230	4265.28	1.59	-1743	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1276	12.79	1.63	12	0.23	341.00	2675.00	7400	20230116	-41.08	4035	20231020	8.05	7400	-41.08	20230116	4035	8.05	20231020	7400	-41.08	20230116	4035	8.05	20231020	2.25	N	337930	500	147 억	464145	N	N	1	N	N
43	20231024	151053	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4340	110	2	2.60	282310850	66215	82.67	4275	4395	4160	5490	2965	4230	4263.55	1.59	-1573	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1270	12.73	1.62	12	0.23	341.00	2675.00	7400	20230116	-41.35	4035	20231020	7.56	7400	-41.35	20230116	4035	7.56	20231020	7400	-41.35	20230116	4035	7.56	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
44	20231024	141035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4280	50	2	1.18	189383595	44742	55.86	4275	4315	4160	5490	2965	4230	4232.79	1.59	-1720	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1253	12.55	1.60	12	0.15	341.00	2675.00	7400	20230116	-42.16	4035	20231020	6.07	7400	-42.16	20230116	4035	6.07	20231020	7400	-42.16	20230116	4035	6.07	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
45	20231024	131039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4245	15	2	0.35	147770885	34988	43.68	4275	4315	4160	5490	2965	4230	4223.47	1.59	-8718	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1242	12.45	1.59	12	0.12	341.00	2675.00	7400	20230116	-42.64	4035	20231020	5.20	7400	-42.64	20230116	4035	5.20	20231020	7400	-42.64	20230116	4035	5.20	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
46	20231024	121051	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4210	-20	5	-0.47	128838515	30513	38.10	4275	4315	4160	5490	2965	4230	4222.41	1.59	-8058	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1232	12.35	1.57	12	0.10	341.00	2675.00	7400	20230116	-43.11	4035	20231020	4.34	7400	-43.11	20230116	4035	4.34	20231020	7400	-43.11	20230116	4035	4.34	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
47	20231024	111047	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4170	-60	5	-1.42	107827655	25498	31.84	4275	4315	4160	5490	2965	4230	4228.87	1.59	-9907	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1220	12.23	1.56	12	0.09	341.00	2675.00	7400	20230116	-43.65	4035	20231020	3.35	7400	-43.65	20230116	4035	3.35	20231020	7400	-43.65	20230116	4035	3.35	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
48	20231024	101038	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4205	-25	5	-0.59	70322975	16503	20.61	4275	4315	4205	5490	2965	4230	4261.22	1.59	-6743	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1231	12.33	1.57	12	0.06	341.00	2675.00	7400	20230116	-43.18	4035	20231020	4.21	7400	-43.18	20230116	4035	4.21	20231020	7400	-43.18	20230116	4035	4.21	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
49	20231024	091045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4290	60	2	1.42	15972775	3717	4.64	4275	4310	4275	5490	2965	4230	4297.22	1.59	-2100	4443	4336	4218	4111	3993	4390	4165	148	1260	500	3040	5	1	29266589	1256	12.58	1.60	12	0.01	341.00	2675.00	7400	20230116	-42.03	4035	20231020	6.32	7400	-42.03	20230116	4035	6.32	20231020	7400	-42.03	20230116	4035	6.32	20231020	2.25	N	337930	500	147 억	464145	N	N	0	N	N
50	20231023	161029	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4230	100	2	2.42	335435255	79091	54.05	4100	4325	4100	5360	2895	4130	4241.71	1.55	11355	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1238	12.40	1.58	12	0.27	341.00	2675.00	7400	20230116	-42.84	4035	20231020	4.83	7400	-42.84	20230116	4035	4.83	20231020	7400	-42.84	20230116	4035	4.83	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
51	20231023	151035	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4245	115	2	2.78	318222775	75021	51.27	4100	4325	4100	5360	2895	4130	4242.38	1.55	10399	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1242	12.45	1.59	12	0.26	341.00	2675.00	7400	20230116	-42.64	4035	20231020	5.20	7400	-42.64	20230116	4035	5.20	20231020	7400	-42.64	20230116	4035	5.20	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
52	20231023	141034	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4280	150	2	3.63	291802290	68809	47.03	4100	4325	4100	5360	2895	4130	4241.41	1.55	9470	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1253	12.55	1.60	12	0.24	341.00	2675.00	7400	20230116	-42.16	4035	20231020	6.07	7400	-42.16	20230116	4035	6.07	20231020	7400	-42.16	20230116	4035	6.07	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
53	20231023	131040	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	180	2	4.36	253584675	59870	40.92	4100	4325	4100	5360	2895	4130	4236.30	1.55	9362	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1261	12.64	1.61	12	0.20	341.00	2675.00	7400	20230116	-41.76	4035	20231020	6.82	7400	-41.76	20230116	4035	6.82	20231020	7400	-41.76	20230116	4035	6.82	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
54	20231023	121030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4225	95	2	2.30	189873870	44976	30.74	4100	4305	4100	5360	2895	4130	4222.49	1.55	8708	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1237	12.39	1.58	12	0.15	341.00	2675.00	7400	20230116	-42.91	4035	20231020	4.71	7400	-42.91	20230116	4035	4.71	20231020	7400	-42.91	20230116	4035	4.71	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
55	20231023	111027	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4240	110	2	2.66	150737345	35732	24.42	4100	4305	4100	5360	2895	4130	4219.56	1.55	8956	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1241	12.43	1.59	12	0.12	341.00	2675.00	7400	20230116	-42.70	4035	20231020	5.08	7400	-42.70	20230116	4035	5.08	20231020	7400	-42.70	20230116	4035	5.08	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
56	20231023	101020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4205	75	2	1.82	106080105	25192	17.22	4100	4305	4100	5360	2895	4130	4212.17	1.55	5480	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1231	12.33	1.57	12	0.09	341.00	2675.00	7400	20230116	-43.18	4035	20231020	4.21	7400	-43.18	20230116	4035	4.21	20231020	7400	-43.18	20230116	4035	4.21	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
57	20231023	091041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4190	60	2	1.45	29207785	7074	4.83	4100	4190	4100	5360	2895	4130	4128.83	1.55	590	4293	4211	4123	4041	3953	4252	4082	148	1230	500	2970	5	1	29266589	1226	12.29	1.57	12	0.02	341.00	2675.00	7400	20230116	-43.38	4035	20231020	3.84	7400	-43.38	20230116	4035	3.84	20231020	7400	-43.38	20230116	4035	3.84	20231020	2.25	N	337930	500	147 억	452742	N	N	0	N	N
58	20231020	161024	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4130	-80	5	-1.90	593234855	144531	168.16	4100	4205	4035	5470	2950	4210	4104.53	1.51	3057	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1209	12.11	1.54	12	0.49	341.00	2675.00	7400	20230116	-44.19	4035	20231020	2.35	7400	-44.19	20230116	4035	2.35	20231020	7400	-44.19	20230116	4035	2.35	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
59	20231020	151023	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4150	-60	5	-1.43	585302675	142613	165.92	4100	4205	4035	5470	2950	4210	4104.13	1.51	3709	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1215	12.17	1.55	12	0.49	341.00	2675.00	7400	20230116	-43.92	4035	20231020	2.85	7400	-43.92	20230116	4035	2.85	20231020	7400	-43.92	20230116	4035	2.85	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
60	20231020	141035	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4120	-90	5	-2.14	483406610	118037	137.33	4100	4205	4035	5470	2950	4210	4095.38	1.51	5865	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1206	12.08	1.54	12	0.40	341.00	2675.00	7400	20230116	-44.32	4035	20231020	2.11	7400	-44.32	20230116	4035	2.11	20231020	7400	-44.32	20230116	4035	2.11	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
61	20231020	131006	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4080	-130	5	-3.09	408645055	99867	116.19	4100	4205	4035	5470	2950	4210	4091.89	1.51	5081	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1194	11.96	1.53	12	0.34	341.00	2675.00	7400	20230116	-44.86	4035	20231020	1.12	7400	-44.86	20230116	4035	1.12	20231020	7400	-44.86	20230116	4035	1.12	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
62	20231020	121016	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4075	-135	5	-3.21	363031325	88684	103.18	4100	4205	4035	5470	2950	4210	4093.54	1.51	3022	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1193	11.95	1.52	12	0.30	341.00	2675.00	7400	20230116	-44.93	4035	20231020	0.99	7400	-44.93	20230116	4035	0.99	20231020	7400	-44.93	20230116	4035	0.99	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
63	20231020	111028	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4060	-150	5	-3.56	292819200	71397	83.07	4100	4205	4035	5470	2950	4210	4101.28	1.51	3940	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1188	11.91	1.52	12	0.24	341.00	2675.00	7400	20230116	-45.14	4035	20231020	0.62	7400	-45.14	20230116	4035	0.62	20231020	7400	-45.14	20230116	4035	0.62	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
64	20231020	101019	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4095	-115	5	-2.73	212690030	51661	60.11	4100	4205	4070	5470	2950	4210	4117.03	1.51	4177	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1198	12.01	1.53	12	0.18	341.00	2675.00	7400	20230116	-44.66	4070	20231020	0.61	7400	-44.66	20230116	4070	0.61	20231020	7400	-44.66	20230116	4070	0.61	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
65	20231020	091016	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4150	-60	5	-1.43	92835590	22450	26.12	4100	4205	4095	5470	2950	4210	4135.22	1.51	9001	4410	4310	4260	4160	4110	4285	4135	148	1260	500	3030	5	1	29266589	1215	12.17	1.55	12	0.08	341.00	2675.00	7400	20230116	-43.92	4095	20231020	1.34	7400	-43.92	20230116	4095	1.34	20231020	7400	-43.92	20230116	4095	1.34	20231020	2.26	N	337930	500	147 억	442539	N	N	0	N	N
66	20231019	161015	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4210	-175	5	-3.99	364283650	85273	103.74	4360	4360	4210	5700	3070	4385	4271.97	1.57	-17832	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1232	12.35	1.57	12	0.29	341.00	2675.00	7400	20230116	-43.11	4210	20231019	0.00	7400	-43.11	20230116	4210	0.00	20231019	7400	-43.11	20230116	4210	0.00	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
67	20231019	151003	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4220	-165	5	-3.76	352858835	82563	100.44	4360	4360	4215	5700	3070	4385	4273.81	1.57	-17581	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1235	12.38	1.58	12	0.28	341.00	2675.00	7400	20230116	-42.97	4215	20231019	0.12	7400	-42.97	20230116	4215	0.12	20231019	7400	-42.97	20230116	4215	0.12	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
68	20231019	141019	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4250	-135	5	-3.08	266069090	62037	75.47	4360	4360	4245	5700	3070	4385	4288.88	1.57	-17819	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1244	12.46	1.59	12	0.21	341.00	2675.00	7400	20230116	-42.57	4245	20231019	0.12	7400	-42.57	20230116	4245	0.12	20231019	7400	-42.57	20230116	4245	0.12	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
69	20231019	131009	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4275	-110	5	-2.51	227600040	52999	64.48	4360	4360	4255	5700	3070	4385	4294.42	1.57	-16466	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1251	12.54	1.60	12	0.18	341.00	2675.00	7400	20230116	-42.23	4255	20231019	0.47	7400	-42.23	20230116	4255	0.47	20231019	7400	-42.23	20230116	4255	0.47	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
70	20231019	121016	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4280	-105	5	-2.39	189963010	44171	53.74	4360	4360	4260	5700	3070	4385	4300.63	1.57	-14585	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1253	12.55	1.60	12	0.15	341.00	2675.00	7400	20230116	-42.16	4260	20231019	0.47	7400	-42.16	20230116	4260	0.47	20231019	7400	-42.16	20230116	4260	0.47	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
71	20231019	111010	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4310	-75	5	-1.71	149250225	34677	42.19	4360	4360	4260	5700	3070	4385	4304.01	1.57	-12364	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1261	12.64	1.61	12	0.12	341.00	2675.00	7400	20230116	-41.76	4260	20231019	1.17	7400	-41.76	20230116	4260	1.17	20231019	7400	-41.76	20230116	4260	1.17	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
72	20231019	101005	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4330	-55	5	-1.25	136703595	31776	38.66	4360	4360	4260	5700	3070	4385	4302.10	1.57	-11188	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1267	12.70	1.62	12	0.11	341.00	2675.00	7400	20230116	-41.49	4260	20231019	1.64	7400	-41.49	20230116	4260	1.64	20231019	7400	-41.49	20230116	4260	1.64	20231019	2.28	N	337930	500	147 억	460372	N	N	0	N	N
73	20231019	091014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4310	-75	5	-1.71	27206935	6274	7.63	4360	4360	4310	5700	3070	4385	4336.46	1.57	-2690	4571	4477	4426	4332	4281	4452	4307	148	1315	500	3150	5	1	29266589	1261	12.64	1.61	12	0.02	341.00	2675.00	7400	20230116	-41.76	4290	20231006	0.47	7400	-41.76	20230116	4290	0.47	20231006	7400	-41.76	20230116	4290	0.47	20231006	2.28	N	337930	500	147 억	460372	N	N	0	N	N
74	20231018	161018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4385	-115	5	-2.56	363111385	81980	85.24	4520	4520	4375	5850	3150	4500	4429.39	1.63	-15906	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1283	12.86	1.64	12	0.28	341.00	2675.00	7400	20230116	-40.74	4290	20231006	2.21	7400	-40.74	20230116	4290	2.21	20231006	7400	-40.74	20230116	4290	2.21	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
75	20231018	151009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4445	-55	5	-1.22	216220510	48610	50.55	4520	4520	4410	5850	3150	4500	4448.07	1.63	-15339	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1301	13.04	1.66	12	0.17	341.00	2675.00	7400	20230116	-39.93	4290	20231006	3.61	7400	-39.93	20230116	4290	3.61	20231006	7400	-39.93	20230116	4290	3.61	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
76	20231018	140954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4440	-60	5	-1.33	193219660	43438	45.17	4520	4520	4410	5850	3150	4500	4448.17	1.63	-13770	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1299	13.02	1.66	12	0.15	341.00	2675.00	7400	20230116	-40.00	4290	20231006	3.50	7400	-40.00	20230116	4290	3.50	20231006	7400	-40.00	20230116	4290	3.50	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
77	20231018	130951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4445	-55	5	-1.22	175229890	39396	40.96	4520	4520	4410	5850	3150	4500	4447.91	1.63	-12246	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1301	13.04	1.66	12	0.13	341.00	2675.00	7400	20230116	-39.93	4290	20231006	3.61	7400	-39.93	20230116	4290	3.61	20231006	7400	-39.93	20230116	4290	3.61	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
78	20231018	121009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	-25	5	-0.56	66936000	14977	15.57	4520	4520	4440	5850	3150	4500	4469.25	1.63	-5723	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1310	13.12	1.67	12	0.05	341.00	2675.00	7400	20230116	-39.53	4290	20231006	4.31	7400	-39.53	20230116	4290	4.31	20231006	7400	-39.53	20230116	4290	4.31	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
79	20231018	111001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4475	-25	5	-0.56	38328125	8559	8.90	4520	4520	4440	5850	3150	4500	4478.11	1.63	-2570	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1310	13.12	1.67	12	0.03	341.00	2675.00	7400	20230116	-39.53	4290	20231006	4.31	7400	-39.53	20230116	4290	4.31	20231006	7400	-39.53	20230116	4290	4.31	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
80	20231018	101013	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4465	-35	5	-0.78	17141050	3824	3.98	4520	4520	4440	5850	3150	4500	4482.49	1.63	-255	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1307	13.09	1.67	12	0.01	341.00	2675.00	7400	20230116	-39.66	4290	20231006	4.08	7400	-39.66	20230116	4290	4.08	20231006	7400	-39.66	20230116	4290	4.08	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
81	20231018	090956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	-20	5	-0.44	6857675	1529	1.59	4520	4520	4440	5850	3150	4500	4485.07	1.63	-415	4663	4581	4508	4426	4353	4622	4467	148	1350	500	3240	5	1	29266589	1311	13.14	1.67	12	0.01	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.29	N	337930	500	147 억	476836	N	N	0	N	N
82	20231017	160959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4500	75	2	1.69	432165320	96169	159.65	4435	4590	4435	5750	3100	4425	4493.81	1.55	22635	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1317	13.20	1.68	12	0.33	341.00	2675.00	7400	20230116	-39.19	4290	20231006	4.90	7400	-39.19	20230116	4290	4.90	20231006	7400	-39.19	20230116	4290	4.90	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
83	20231017	151008	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	80	2	1.81	396186765	88143	146.33	4435	4590	4435	5750	3100	4425	4494.82	1.55	20680	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1318	13.21	1.68	12	0.30	341.00	2675.00	7400	20230116	-39.12	4290	20231006	5.01	7400	-39.12	20230116	4290	5.01	20231006	7400	-39.12	20230116	4290	5.01	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
84	20231017	141009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	80	2	1.81	359950225	80093	132.96	4435	4590	4435	5750	3100	4425	4494.15	1.55	18413	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1318	13.21	1.68	12	0.27	341.00	2675.00	7400	20230116	-39.12	4290	20231006	5.01	7400	-39.12	20230116	4290	5.01	20231006	7400	-39.12	20230116	4290	5.01	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
85	20231017	131000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	55	2	1.24	167800905	37547	62.33	4435	4515	4435	5750	3100	4425	4469.09	1.55	8659	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1311	13.14	1.67	12	0.13	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
86	20231017	121006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	45	2	1.02	155152130	34720	57.64	4435	4515	4435	5750	3100	4425	4468.67	1.55	9091	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1308	13.11	1.67	12	0.12	341.00	2675.00	7400	20230116	-39.59	4290	20231006	4.20	7400	-39.59	20230116	4290	4.20	20231006	7400	-39.59	20230116	4290	4.20	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
87	20231017	110955	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	55	2	1.24	136141750	30473	50.59	4435	4515	4435	5750	3100	4425	4467.62	1.55	9326	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1311	13.14	1.67	12	0.10	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
88	20231017	100947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	45	2	1.02	122589860	27443	45.56	4435	4515	4435	5750	3100	4425	4467.07	1.55	10088	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1308	13.11	1.67	12	0.09	341.00	2675.00	7400	20230116	-39.59	4290	20231006	4.20	7400	-39.59	20230116	4290	4.20	20231006	7400	-39.59	20230116	4290	4.20	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
89	20231017	091000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	70	2	1.58	73182165	16448	27.31	4435	4510	4435	5750	3100	4425	4449.30	1.55	4223	4578	4501	4448	4371	4318	4475	4345	148	1325	500	3180	5	1	29266589	1316	13.18	1.68	12	0.06	341.00	2675.00	7400	20230116	-39.26	4290	20231006	4.78	7400	-39.26	20230116	4290	4.78	20231006	7400	-39.26	20230116	4290	4.78	20231006	2.28	N	337930	500	147 억	454202	N	N	0	N	N
90	20231016	160956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	-105	5	-2.32	266787805	60050	179.44	4495	4525	4395	5880	3175	4530	4442.76	1.58	-6790	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1295	12.98	1.65	12	0.21	341.00	2675.00	7400	20230116	-40.20	4290	20231006	3.15	7400	-40.20	20230116	4290	3.15	20231006	7400	-40.20	20230116	4290	3.15	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
91	20231016	150957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4410	-120	5	-2.65	263841235	59384	177.45	4495	4525	4395	5880	3175	4530	4442.97	1.58	-6645	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1291	12.93	1.65	12	0.20	341.00	2675.00	7400	20230116	-40.41	4290	20231006	2.80	7400	-40.41	20230116	4290	2.80	20231006	7400	-40.41	20230116	4290	2.80	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
92	20231016	140958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4425	-105	5	-2.32	217696650	48923	146.19	4495	4525	4395	5880	3175	4530	4449.78	1.58	-4364	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1295	12.98	1.65	12	0.17	341.00	2675.00	7400	20230116	-40.20	4290	20231006	3.15	7400	-40.20	20230116	4290	3.15	20231006	7400	-40.20	20230116	4290	3.15	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
93	20231016	130951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4415	-115	5	-2.54	189207695	42465	126.89	4495	4525	4395	5880	3175	4530	4455.62	1.58	-3086	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1292	12.95	1.65	12	0.15	341.00	2675.00	7400	20230116	-40.34	4290	20231006	2.91	7400	-40.34	20230116	4290	2.91	20231006	7400	-40.34	20230116	4290	2.91	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
94	20231016	120953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	-60	5	-1.32	115154340	25722	76.86	4495	4525	4450	5880	3175	4530	4476.88	1.58	-3196	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1308	13.11	1.67	12	0.09	341.00	2675.00	7400	20230116	-39.59	4290	20231006	4.20	7400	-39.59	20230116	4290	4.20	20231006	7400	-39.59	20230116	4290	4.20	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
95	20231016	110946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	-50	5	-1.10	104890960	23425	70.00	4495	4525	4450	5880	3175	4530	4477.74	1.58	-2973	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1311	13.14	1.67	12	0.08	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
96	20231016	100940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-45	5	-0.99	62397055	13941	41.66	4495	4525	4450	5880	3175	4530	4475.79	1.58	-1083	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1313	13.15	1.68	12	0.05	341.00	2675.00	7400	20230116	-39.39	4290	20231006	4.55	7400	-39.39	20230116	4290	4.55	20231006	7400	-39.39	20230116	4290	4.55	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
97	20231016	090942	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	-20	5	-0.44	7759585	1730	5.17	4495	4525	4450	5880	3175	4530	4485.31	1.58	-820	4610	4570	4525	4485	4440	4547	4462	148	1350	500	3260	5	1	29266589	1320	13.23	1.69	12	0.01	341.00	2675.00	7400	20230116	-39.05	4290	20231006	5.13	7400	-39.05	20230116	4290	5.13	20231006	7400	-39.05	20230116	4290	5.13	20231006	2.34	N	337930	500	147 억	461082	N	N	0	N	N
98	20231012	161014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4570	75	2	1.67	186796930	41061	49.87	4480	4575	4480	5840	3150	4495	4549.25	1.59	10796	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1337	13.40	1.71	12	0.14	341.00	2675.00	7400	20230116	-38.24	4290	20231006	6.53	7400	-38.24	20230116	4290	6.53	20231006	7400	-38.24	20230116	4290	6.53	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
99	20231012	150949	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4570	75	2	1.67	184682390	40598	49.31	4480	4575	4480	5840	3150	4495	4549.05	1.59	10818	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1337	13.40	1.71	12	0.14	341.00	2675.00	7400	20230116	-38.24	4290	20231006	6.53	7400	-38.24	20230116	4290	6.53	20231006	7400	-38.24	20230116	4290	6.53	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
100	20231012	140952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4550	55	2	1.22	155259595	34146	41.48	4480	4575	4480	5840	3150	4495	4546.93	1.59	10367	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1332	13.34	1.70	12	0.12	341.00	2675.00	7400	20230116	-38.51	4290	20231006	6.06	7400	-38.51	20230116	4290	6.06	20231006	7400	-38.51	20230116	4290	6.06	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
101	20231012	130952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4550	55	2	1.22	142195335	31278	37.99	4480	4575	4480	5840	3150	4495	4546.18	1.59	9772	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1332	13.34	1.70	12	0.11	341.00	2675.00	7400	20230116	-38.51	4290	20231006	6.06	7400	-38.51	20230116	4290	6.06	20231006	7400	-38.51	20230116	4290	6.06	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
102	20231012	121002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4550	55	2	1.22	104734050	23055	28.00	4480	4575	4480	5840	3150	4495	4542.79	1.59	5088	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1332	13.34	1.70	12	0.08	341.00	2675.00	7400	20230116	-38.51	4290	20231006	6.06	7400	-38.51	20230116	4290	6.06	20231006	7400	-38.51	20230116	4290	6.06	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
103	20231012	111001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4565	70	2	1.56	94694875	20848	25.32	4480	4575	4480	5840	3150	4495	4542.16	1.59	4527	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1336	13.39	1.71	12	0.07	341.00	2675.00	7400	20230116	-38.31	4290	20231006	6.41	7400	-38.31	20230116	4290	6.41	20231006	7400	-38.31	20230116	4290	6.41	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
104	20231012	100952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4560	65	2	1.45	76625045	16881	20.50	4480	4575	4480	5840	3150	4495	4539.13	1.59	4333	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1335	13.37	1.70	12	0.06	341.00	2675.00	7400	20230116	-38.38	4290	20231006	6.29	7400	-38.38	20230116	4290	6.29	20231006	7400	-38.38	20230116	4290	6.29	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
105	20231012	091000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4525	30	2	0.67	13524420	3008	3.65	4480	4530	4480	5840	3150	4495	4496.15	1.59	1168	4585	4540	4485	4440	4385	4562	4462	148	1345	500	3230	5	1	29266589	1324	13.27	1.69	12	0.01	341.00	2675.00	7400	20230116	-38.85	4290	20231006	5.48	7400	-38.85	20230116	4290	5.48	20231006	7400	-38.85	20230116	4290	5.48	20231006	2.37	N	337930	500	147 억	466557	N	N	1	N	N
106	20231011	160949	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	25	2	0.56	361188900	80458	76.17	4430	4530	4430	5810	3130	4470	4489.17	1.54	14619	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1316	13.18	1.68	12	0.27	341.00	2675.00	7400	20230116	-39.26	4290	20231006	4.78	7400	-39.26	20230116	4290	4.78	20231006	7400	-39.26	20230116	4290	4.78	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
107	20231011	150954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4505	35	2	0.78	353200245	78682	74.48	4430	4530	4430	5810	3130	4470	4488.98	1.54	14414	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1318	13.21	1.68	12	0.27	341.00	2675.00	7400	20230116	-39.12	4290	20231006	5.01	7400	-39.12	20230116	4290	5.01	20231006	7400	-39.12	20230116	4290	5.01	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
108	20231011	140957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	25	2	0.56	295904050	65955	62.44	4430	4530	4430	5810	3130	4470	4486.47	1.54	9935	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1316	13.18	1.68	12	0.23	341.00	2675.00	7400	20230116	-39.26	4290	20231006	4.78	7400	-39.26	20230116	4290	4.78	20231006	7400	-39.26	20230116	4290	4.78	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
109	20231011	130944	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4490	20	2	0.45	278107975	61999	58.69	4430	4530	4430	5810	3130	4470	4485.71	1.54	12600	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1314	13.17	1.68	12	0.21	341.00	2675.00	7400	20230116	-39.32	4290	20231006	4.66	7400	-39.32	20230116	4290	4.66	20231006	7400	-39.32	20230116	4290	4.66	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
110	20231011	121004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4510	40	2	0.89	271344620	60494	57.27	4430	4530	4430	5810	3130	4470	4485.50	1.54	12698	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1320	13.23	1.69	12	0.21	341.00	2675.00	7400	20230116	-39.05	4290	20231006	5.13	7400	-39.05	20230116	4290	5.13	20231006	7400	-39.05	20230116	4290	5.13	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
111	20231011	110958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4495	25	2	0.56	246518370	54981	52.05	4430	4530	4430	5810	3130	4470	4483.72	1.54	13077	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1316	13.18	1.68	12	0.19	341.00	2675.00	7400	20230116	-39.26	4290	20231006	4.78	7400	-39.26	20230116	4290	4.78	20231006	7400	-39.26	20230116	4290	4.78	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
112	20231011	100951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4515	45	2	1.01	220808935	49255	46.63	4430	4530	4430	5810	3130	4470	4483.00	1.54	12776	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1321	13.24	1.69	12	0.17	341.00	2675.00	7400	20230116	-38.99	4290	20231006	5.24	7400	-38.99	20230116	4290	5.24	20231006	7400	-38.99	20230116	4290	5.24	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
113	20231011	090954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4480	10	2	0.22	74308020	16642	15.75	4430	4510	4430	5810	3130	4470	4465.07	1.54	3632	4646	4557	4471	4382	4296	4515	4340	148	1340	500	3210	5	1	29266589	1311	13.14	1.67	12	0.06	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.42	N	337930	500	147 억	451606	N	N	1	N	N
114	20231010	161559	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	-50	5	-1.11	474602730	105420	97.77	4520	4560	4385	5870	3165	4520	4502.11	1.64	-27081	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1308	13.11	1.67	12	0.36	341.00	2675.00	7400	20230116	-39.59	4290	20231006	4.20	7400	-39.59	20230116	4290	4.20	20231006	7400	-39.59	20230116	4290	4.20	20231006	2.44	N	337930	500	147 억	478682	N	N	1	N	N
115	20231010	150940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-35	5	-0.77	468517050	104059	96.51	4520	4560	4385	5870	3165	4520	4502.42	1.64	-26802	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1313	13.15	1.68	12	0.36	341.00	2675.00	7400	20230116	-39.39	4290	20231006	4.55	7400	-39.39	20230116	4290	4.55	20231006	7400	-39.39	20230116	4290	4.55	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
116	20231010	140947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4485	-35	5	-0.77	395780100	87842	81.47	4520	4560	4385	5870	3165	4520	4505.59	1.64	-16435	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1313	13.15	1.68	12	0.30	341.00	2675.00	7400	20230116	-39.39	4290	20231006	4.55	7400	-39.39	20230116	4290	4.55	20231006	7400	-39.39	20230116	4290	4.55	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
117	20231010	130941	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4455	-65	5	-1.44	341161090	75628	70.14	4520	4560	4385	5870	3165	4520	4511.04	1.64	-13392	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1304	13.06	1.67	12	0.26	341.00	2675.00	7400	20230116	-39.80	4290	20231006	3.85	7400	-39.80	20230116	4290	3.85	20231006	7400	-39.80	20230116	4290	3.85	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
118	20231010	120937	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4530	10	2	0.22	279417280	61908	57.42	4520	4560	4385	5870	3165	4520	4513.43	1.64	-7291	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1326	13.28	1.69	12	0.21	341.00	2675.00	7400	20230116	-38.78	4290	20231006	5.59	7400	-38.78	20230116	4290	5.59	20231006	7400	-38.78	20230116	4290	5.59	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
119	20231010	110919	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4545	25	2	0.55	227078065	50328	46.68	4520	4560	4385	5870	3165	4520	4511.96	1.64	-3938	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1330	13.33	1.70	12	0.17	341.00	2675.00	7400	20230116	-38.58	4290	20231006	5.94	7400	-38.58	20230116	4290	5.94	20231006	7400	-38.58	20230116	4290	5.94	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
120	20231010	100931	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4545	25	2	0.55	167609255	37162	34.47	4520	4560	4385	5870	3165	4520	4510.23	1.64	-2859	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1330	13.33	1.70	12	0.13	341.00	2675.00	7400	20230116	-38.58	4290	20231006	5.94	7400	-38.58	20230116	4290	5.94	20231006	7400	-38.58	20230116	4290	5.94	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
121	20231010	090924	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4470	-50	5	-1.11	92872450	20591	19.10	4520	4560	4385	5870	3165	4520	4510.34	1.64	-4519	4713	4616	4453	4356	4193	4665	4405	148	1350	500	3250	5	1	29266589	1308	13.11	1.67	12	0.07	341.00	2675.00	7400	20230116	-39.59	4290	20231006	4.20	7400	-39.59	20230116	4290	4.20	20231006	7400	-39.59	20230116	4290	4.20	20231006	2.44	N	337930	500	147 억	478682	N	N	0	N	N
122	20231006	160933	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4520	110	2	2.49	480874030	107579	161.59	4350	4550	4290	5730	3090	4410	4469.90	1.56	18341	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1323	13.26	1.69	12	0.37	341.00	2675.00	7400	20230116	-38.92	4290	20231006	5.36	7400	-38.92	20230116	4290	5.36	20231006	7400	-38.92	20230116	4290	5.36	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
123	20231006	150918	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4510	100	2	2.27	466114310	104312	156.68	4350	4550	4290	5730	3090	4410	4468.46	1.56	18166	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1320	13.23	1.69	12	0.36	341.00	2675.00	7400	20230116	-39.05	4290	20231006	5.13	7400	-39.05	20230116	4290	5.13	20231006	7400	-39.05	20230116	4290	5.13	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
124	20231006	140921	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4480	70	2	1.59	316750245	71131	106.84	4350	4550	4290	5730	3090	4410	4453.05	1.56	12065	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1311	13.14	1.67	12	0.24	341.00	2675.00	7400	20230116	-39.46	4290	20231006	4.43	7400	-39.46	20230116	4290	4.43	20231006	7400	-39.46	20230116	4290	4.43	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
125	20231006	130910	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4485	75	2	1.70	191049305	42753	64.22	4350	4550	4350	5730	3090	4410	4468.68	1.56	4318	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1313	13.15	1.68	12	0.15	341.00	2675.00	7400	20230116	-39.39	4350	20231006	3.10	7400	-39.39	20230116	4350	3.10	20231006	7400	-39.39	20230116	4350	3.10	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
126	20231006	120909	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4490	80	2	1.81	132552330	29647	44.53	4350	4550	4350	5730	3090	4410	4471.02	1.56	2350	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1314	13.17	1.68	12	0.10	341.00	2675.00	7400	20230116	-39.32	4350	20231006	3.22	7400	-39.32	20230116	4350	3.22	20231006	7400	-39.32	20230116	4350	3.22	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
127	20231006	110901	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4485	75	2	1.70	127475230	28516	42.83	4350	4550	4350	5730	3090	4410	4470.31	1.56	2359	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1313	13.15	1.68	12	0.10	341.00	2675.00	7400	20230116	-39.39	4350	20231006	3.10	7400	-39.39	20230116	4350	3.10	20231006	7400	-39.39	20230116	4350	3.10	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
128	20231006	100908	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4495	85	2	1.93	79816340	17921	26.92	4350	4550	4350	5730	3090	4410	4453.79	1.56	4302	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1316	13.18	1.68	12	0.06	341.00	2675.00	7400	20230116	-39.26	4350	20231006	3.33	7400	-39.26	20230116	4350	3.33	20231006	7400	-39.26	20230116	4350	3.33	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N
129	20231006	090900	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4445	35	2	0.79	18153330	4113	6.18	4350	4550	4350	5730	3090	4410	4413.65	1.56	-187	4590	4500	4455	4365	4320	4477	4342	148	1320	500	3170	5	1	29266589	1301	13.04	1.66	12	0.01	341.00	2675.00	7400	20230116	-39.93	4350	20231006	2.18	7400	-39.93	20230116	4350	2.18	20231006	7400	-39.93	20230116	4350	2.18	20231006	2.44	N	337930	500	147 억	457329	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History