KissMeData/337930/price/prices-20230801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161154	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-30	5	-0.60	487201010	96993	105.85	5040	5070	4980	6530	3530	5030	5023.05	2.24	-4803	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1463	14.66	1.87	12	0.33	341.00	2675.00	7400	20230116	-32.43	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
3	20230831	151502	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-20	5	-0.40	482473425	96049	104.82	5040	5070	4980	6530	3530	5030	5023.20	2.24	-4775	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1466	14.69	1.87	12	0.33	341.00	2675.00	7400	20230116	-32.30	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	7400	-32.30	20230116	4405	13.73	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
4	20230831	141624	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	-10	5	-0.20	372800600	74104	80.87	5040	5070	4995	6530	3530	5030	5030.78	2.24	-1910	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1469	14.72	1.88	12	0.25	341.00	2675.00	7400	20230116	-32.16	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
5	20230831	131544	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	10	2	0.20	318265150	63225	69.00	5040	5070	4995	6530	3530	5030	5033.85	2.24	-2096	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1475	14.78	1.88	12	0.22	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
6	20230831	121638	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	10	2	0.20	284982430	56609	61.78	5040	5070	4995	6530	3530	5030	5034.22	2.24	-881	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1475	14.78	1.88	12	0.19	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
7	20230831	112117	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	10	2	0.20	230558570	45811	50.00	5040	5070	4995	6530	3530	5030	5032.82	2.24	-105	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1475	14.78	1.88	12	0.16	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
8	20230831	101729	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	0	3	0.00	100232135	19892	21.71	5040	5070	4995	6530	3530	5030	5038.82	2.24	-1433	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1472	14.75	1.88	12	0.07	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
9	20230831	091601	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	0	3	0.00	29359020	5815	6.35	5040	5070	5010	6530	3530	5030	5048.84	2.24	-529	5143	5086	5023	4966	4903	5055	4935	148	1500	500	3520	10	1	29266589	1472	14.75	1.88	12	0.02	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.65	N	337930	500	147 억	654613	N	N	1	N	N
10	20230830	161159	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	20	2	0.40	460388270	91624	124.66	5050	5080	4960	6510	3510	5010	5024.76	2.20	8634	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1472	14.75	1.88	12	0.31	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
11	20230830	151434	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	455600670	90671	123.36	5050	5080	4960	6510	3510	5010	5024.77	2.20	8409	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.31	341.00	2675.00	7400	20230116	-32.16	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
12	20230830	141531	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4995	-15	5	-0.30	420137960	83582	113.71	5050	5080	4960	6510	3510	5010	5026.66	2.20	7749	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	5	1	29266589	1462	14.65	1.87	12	0.29	341.00	2675.00	7400	20230116	-32.50	4405	20221024	13.39	7400	-32.50	20230116	4500	11.00	20230727	7400	-32.50	20230116	4405	13.39	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
13	20230830	131527	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	30	2	0.60	283699170	56314	76.62	5050	5080	5000	6510	3510	5010	5037.81	2.20	9552	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1475	14.78	1.88	12	0.19	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
14	20230830	121539	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	50	2	1.00	265733710	52749	71.77	5050	5080	5000	6510	3510	5010	5037.70	2.20	9910	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1481	14.84	1.89	12	0.18	341.00	2675.00	7400	20230116	-31.62	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	7400	-31.62	20230116	4405	14.87	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
15	20230830	112101	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	50	2	1.00	198014720	39370	53.56	5050	5070	5000	6510	3510	5010	5029.58	2.20	12138	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1481	14.84	1.89	12	0.13	341.00	2675.00	7400	20230116	-31.62	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	7400	-31.62	20230116	4405	14.87	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
16	20230830	101628	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	30	2	0.60	123332800	24564	33.42	5050	5060	5000	6510	3510	5010	5020.88	2.20	4615	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1475	14.78	1.88	12	0.08	341.00	2675.00	7400	20230116	-31.89	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
17	20230830	091528	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	20	2	0.40	22296580	4421	6.01	5050	5060	5030	6510	3510	5010	5043.33	2.20	187	5193	5101	5008	4916	4823	5055	4870	148	1500	500	3500	10	1	29266589	1472	14.75	1.88	12	0.02	341.00	2675.00	7400	20230116	-32.03	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	644897	N	N	1	N	N
18	20230829	161153	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-10	5	-0.20	367195960	73099	53.59	5100	5100	4915	6520	3520	5020	5023.29	2.17	9571	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1466	14.69	1.87	12	0.25	341.00	2675.00	7660	20220826	-34.60	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	7400	-32.30	20230116	4405	13.73	20221024	2.67	N	337930	500	147 억	635327	N	N	1	N	N
19	20230829	151445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	10	2	0.20	335665070	66802	48.97	5100	5100	4915	6520	3520	5020	5024.78	2.17	9663	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1472	14.75	1.88	12	0.23	341.00	2675.00	7660	20220826	-34.33	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
20	20230829	141629	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	10	2	0.20	309667580	61639	45.19	5100	5100	4915	6520	3520	5020	5023.89	2.17	9753	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1472	14.75	1.88	12	0.21	341.00	2675.00	7660	20220826	-34.33	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
21	20230829	131518	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	10	2	0.20	275708710	54867	40.22	5100	5100	4915	6520	3520	5020	5025.04	2.17	9271	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1472	14.75	1.88	12	0.19	341.00	2675.00	7660	20220826	-34.33	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
22	20230829	121626	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	10	2	0.20	232670740	46314	33.95	5100	5100	4915	6520	3520	5020	5023.77	2.17	5795	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1472	14.75	1.88	12	0.16	341.00	2675.00	7660	20220826	-34.33	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
23	20230829	112329	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	20	2	0.40	164261460	32703	23.97	5100	5100	4915	6520	3520	5020	5022.83	2.17	3119	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1475	14.78	1.88	12	0.11	341.00	2675.00	7660	20220826	-34.20	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
24	20230829	101723	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	10	2	0.20	111003360	22129	16.22	5100	5100	4915	6520	3520	5020	5016.19	2.17	-1507	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1472	14.75	1.88	12	0.08	341.00	2675.00	7660	20220826	-34.33	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	7400	-32.03	20230116	4405	14.19	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
25	20230829	091133	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	20	2	0.40	66929865	13309	9.76	5100	5100	4915	6520	3520	5020	5028.92	2.17	-3949	5193	5106	4993	4906	4793	5150	4950	148	1500	500	3510	10	1	29266589	1475	14.78	1.88	12	0.05	341.00	2675.00	7660	20220826	-34.20	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	7400	-31.89	20230116	4405	14.42	20221024	2.67	N	337930	500	147 억	635327	N	N	2	N	N
26	20230828	161118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	120	2	2.45	681570195	136110	237.46	4925	5080	4880	6370	3430	4900	5007.49	2.18	-2449	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	10	1	29266589	1469	14.72	1.88	12	0.47	341.00	2675.00	7660	20220826	-34.46	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.67	N	337930	500	147 억	637776	N	N	2	N	N
27	20230828	151128	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	120	2	2.45	671730425	134148	234.03	4925	5080	4880	6370	3430	4900	5007.38	2.18	-2492	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	10	1	29266589	1469	14.72	1.88	12	0.46	341.00	2675.00	7660	20220826	-34.46	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	7400	-32.16	20230116	4405	13.96	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
28	20230828	141131	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	100	2	2.04	522703815	104531	182.36	4925	5080	4880	6370	3430	4900	5000.47	2.18	-4371	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	10	1	29266589	1463	14.66	1.87	12	0.36	341.00	2675.00	7660	20220826	-34.73	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
29	20230828	131141	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4995	95	2	1.94	457234275	91431	159.51	4925	5080	4880	6370	3430	4900	5000.87	2.18	-8529	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	5	1	29266589	1462	14.65	1.87	12	0.31	341.00	2675.00	7660	20220826	-34.79	4405	20221024	13.39	7400	-32.50	20230116	4500	11.00	20230727	7400	-32.50	20230116	4405	13.39	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
30	20230828	121131	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4980	80	2	1.63	391403815	78241	136.50	4925	5080	4880	6370	3430	4900	5002.54	2.18	-9934	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	5	1	29266589	1457	14.60	1.86	12	0.27	341.00	2675.00	7660	20220826	-34.99	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	7400	-32.70	20230116	4405	13.05	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
31	20230828	111128	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	100	2	2.04	353318990	70565	123.11	4925	5080	4880	6370	3430	4900	5007.00	2.18	-10071	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	10	1	29266589	1463	14.66	1.87	12	0.24	341.00	2675.00	7660	20220826	-34.73	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	7400	-32.43	20230116	4405	13.51	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
32	20230828	101115	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	110	2	2.24	299593205	59805	104.34	4925	5080	4880	6370	3430	4900	5009.50	2.18	-7375	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	10	1	29266589	1466	14.69	1.87	12	0.20	341.00	2675.00	7660	20220826	-34.60	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	7400	-32.30	20230116	4405	13.73	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
33	20230828	091131	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4940	40	2	0.82	26808120	5457	9.52	4925	4950	4880	6370	3430	4900	4912.61	2.18	449	5046	4972	4886	4812	4726	4930	4770	148	1470	500	3430	5	1	29266589	1446	14.49	1.85	12	0.02	341.00	2675.00	7660	20220826	-35.51	4405	20221024	12.15	7400	-33.24	20230116	4500	9.78	20230727	7400	-33.24	20230116	4405	12.15	20221024	2.67	N	337930	500	147 억	637776	N	N	1	N	N
34	20230825	161122	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	5	2	0.10	279757705	57103	228.19	4920	4960	4800	6360	3430	4895	4899.16	2.22	-13476	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1434	14.37	1.83	12	0.20	341.00	2675.00	7660	20220826	-36.03	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7660	-36.03	20220826	4405	11.24	20221024	2.69	N	337930	500	147 억	651174	N	N	1	N	N
35	20230825	151130	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	5	2	0.10	269031975	54914	219.45	4920	4960	4800	6360	3430	4895	4899.15	2.22	-13140	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1434	14.37	1.83	12	0.19	341.00	2675.00	7660	20220826	-36.03	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7660	-36.03	20220826	4405	11.24	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
36	20230825	141128	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	0	3	0.00	242170705	49423	197.50	4920	4960	4800	6360	3430	4895	4899.96	2.22	-11510	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1433	14.35	1.83	12	0.17	341.00	2675.00	7660	20220826	-36.10	4405	20221024	11.12	7400	-33.85	20230116	4500	8.78	20230727	7660	-36.10	20220826	4405	11.12	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
37	20230825	131123	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	5	2	0.10	219577110	44812	179.08	4920	4960	4800	6360	3430	4895	4899.96	2.22	-9578	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1434	14.37	1.83	12	0.15	341.00	2675.00	7660	20220826	-36.03	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	7660	-36.03	20220826	4405	11.24	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
38	20230825	121125	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	0	3	0.00	207022790	42254	168.85	4920	4960	4800	6360	3430	4895	4899.48	2.22	-8915	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1433	14.35	1.83	12	0.14	341.00	2675.00	7660	20220826	-36.10	4405	20221024	11.12	7400	-33.85	20230116	4500	8.78	20230727	7660	-36.10	20220826	4405	11.12	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
39	20230825	111123	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	25	2	0.51	151766965	31034	124.02	4920	4920	4800	6360	3430	4895	4890.34	2.22	-9580	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1440	14.43	1.84	12	0.11	341.00	2675.00	7660	20220826	-35.77	4405	20221024	11.69	7400	-33.51	20230116	4500	9.33	20230727	7660	-35.77	20220826	4405	11.69	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
40	20230825	101129	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	-15	5	-0.31	83572120	17113	68.39	4920	4920	4800	6360	3430	4895	4883.55	2.22	-7432	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1428	14.31	1.82	12	0.06	341.00	2675.00	7660	20220826	-36.29	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	7660	-36.29	20220826	4405	10.78	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
41	20230825	091122	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	-20	5	-0.41	45024805	9178	36.68	4920	4920	4875	6360	3430	4895	4905.73	2.22	-6680	4978	4936	4888	4846	4798	4957	4867	148	1465	500	3420	5	1	29266589	1427	14.30	1.82	12	0.03	341.00	2675.00	7660	20220826	-36.36	4405	20221024	10.67	7400	-34.12	20230116	4500	8.33	20230727	7660	-36.36	20220826	4405	10.67	20221024	2.69	N	337930	500	147 억	651174	N	N	2	N	N
42	20230824	161117	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4895	30	2	0.62	121619405	24909	48.18	4840	4930	4840	6320	3410	4865	4882.53	2.26	-9143	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1433	14.35	1.83	12	0.09	341.00	2675.00	7660	20220826	-36.10	4405	20221024	11.12	7400	-33.85	20230116	4500	8.78	20230727	7660	-36.10	20220826	4405	11.12	20221024	2.67	N	337930	500	147 억	660395	N	N	2	N	N
43	20230824	151114	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	25	2	0.51	109801430	22486	43.49	4840	4930	4840	6320	3410	4865	4883.10	2.26	-8576	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1431	14.34	1.83	12	0.08	341.00	2675.00	7660	20220826	-36.16	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7660	-36.16	20220826	4405	11.01	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
44	20230824	141116	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	20	2	0.41	65793395	13470	26.05	4840	4930	4840	6320	3410	4865	4884.44	2.26	-4058	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1430	14.33	1.83	12	0.05	341.00	2675.00	7660	20220826	-36.23	4405	20221024	10.90	7400	-33.99	20230116	4500	8.56	20230727	7660	-36.23	20220826	4405	10.90	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
45	20230824	131118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	25	2	0.51	56299425	11524	22.29	4840	4930	4840	6320	3410	4865	4885.41	2.26	-3676	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1431	14.34	1.83	12	0.04	341.00	2675.00	7660	20220826	-36.16	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7660	-36.16	20220826	4405	11.01	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
46	20230824	121122	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	20	2	0.41	43365850	8879	17.17	4840	4930	4840	6320	3410	4865	4884.09	2.26	-2962	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1430	14.33	1.83	12	0.03	341.00	2675.00	7660	20220826	-36.23	4405	20221024	10.90	7400	-33.99	20230116	4500	8.56	20230727	7660	-36.23	20220826	4405	10.90	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
47	20230824	111117	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	25	2	0.51	39567765	8101	15.67	4840	4930	4840	6320	3410	4865	4884.31	2.26	-2458	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1431	14.34	1.83	12	0.03	341.00	2675.00	7660	20220826	-36.16	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7660	-36.16	20220826	4405	11.01	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
48	20230824	101114	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	15	2	0.31	32958120	6744	13.04	4840	4930	4840	6320	3410	4865	4887.03	2.26	-1907	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1428	14.31	1.82	12	0.02	341.00	2675.00	7660	20220826	-36.29	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	7660	-36.29	20220826	4405	10.78	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
49	20230824	091118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	15	2	0.31	10667070	2175	4.21	4840	4930	4840	6320	3410	4865	4904.40	2.26	-1142	5008	4936	4843	4771	4678	4972	4807	148	1455	500	3400	5	1	29266589	1428	14.31	1.82	12	0.01	341.00	2675.00	7660	20220826	-36.29	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	7660	-36.29	20220826	4405	10.78	20221024	2.67	N	337930	500	147 억	660395	N	N	36	N	N
50	20230823	161111	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	15	2	0.31	250138380	51649	95.11	4850	4915	4750	6300	3395	4850	4843.04	2.23	9143	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1424	14.27	1.82	12	0.18	341.00	2675.00	7660	20220826	-36.49	4405	20221024	10.44	7400	-34.26	20230116	4500	8.11	20230727	7660	-36.49	20220826	4405	10.44	20221024	2.73	N	337930	500	147 억	651253	N	N	36	N	N
51	20230823	151111	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	15	2	0.31	241666315	49904	91.90	4850	4915	4750	6300	3395	4850	4842.62	2.23	9521	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1424	14.27	1.82	12	0.17	341.00	2675.00	7660	20220826	-36.49	4405	20221024	10.44	7400	-34.26	20230116	4500	8.11	20230727	7660	-36.49	20220826	4405	10.44	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
52	20230823	141118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	30	2	0.62	183220505	37848	69.70	4850	4915	4750	6300	3395	4850	4840.96	2.23	8442	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1428	14.31	1.82	12	0.13	341.00	2675.00	7660	20220826	-36.29	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	7660	-36.29	20220826	4405	10.78	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
53	20230823	131108	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	25	2	0.52	159120355	32896	60.58	4850	4915	4750	6300	3395	4850	4837.07	2.23	9451	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1427	14.30	1.82	12	0.11	341.00	2675.00	7660	20220826	-36.36	4405	20221024	10.67	7400	-34.12	20230116	4500	8.33	20230727	7660	-36.36	20220826	4405	10.67	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
54	20230823	121118	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4870	20	2	0.41	135342610	28019	51.60	4850	4915	4750	6300	3395	4850	4830.39	2.23	10965	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1425	14.28	1.82	12	0.10	341.00	2675.00	7660	20220826	-36.42	4405	20221024	10.56	7400	-34.19	20230116	4500	8.22	20230727	7660	-36.42	20220826	4405	10.56	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
55	20230823	111113	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	-5	5	-0.10	108988755	22598	41.61	4850	4860	4750	6300	3395	4850	4822.94	2.23	11228	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1418	14.21	1.81	12	0.08	341.00	2675.00	7660	20220826	-36.75	4405	20221024	9.99	7400	-34.53	20230116	4500	7.67	20230727	7660	-36.75	20220826	4405	9.99	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
56	20230823	101113	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	0	3	0.00	64813775	13467	24.80	4850	4850	4750	6300	3395	4850	4812.78	2.23	5745	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1419	14.22	1.81	12	0.05	341.00	2675.00	7660	20220826	-36.68	4405	20221024	10.10	7400	-34.46	20230116	4500	7.78	20230727	7660	-36.68	20220826	4405	10.10	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
57	20230823	091122	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4790	-60	5	-1.24	7039725	1467	2.70	4850	4850	4750	6300	3395	4850	4798.72	2.23	16	5006	4927	4866	4787	4726	4897	4757	148	1450	500	3390	5	1	29266589	1402	14.05	1.79	12	0.01	341.00	2675.00	7660	20220826	-37.47	4405	20221024	8.74	7400	-35.27	20230116	4500	6.44	20230727	7660	-37.47	20220826	4405	8.74	20221024	2.73	N	337930	500	147 억	651253	N	N	2	N	N
58	20230822	161106	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	-10	5	-0.21	263692765	54129	45.88	4860	4945	4805	6310	3405	4860	4871.58	2.27	-10807	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1419	14.22	1.81	12	0.18	341.00	2675.00	7760	20220819	-37.50	4405	20221024	10.10	7400	-34.46	20230116	4500	7.78	20230727	7660	-36.68	20220826	4405	10.10	20221024	2.74	N	337930	500	147 억	663978	N	N	2	N	N
59	20230822	151107	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	-15	5	-0.31	258146715	52984	44.91	4860	4945	4805	6310	3405	4860	4872.16	2.27	-10668	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1418	14.21	1.81	12	0.18	341.00	2675.00	7760	20220819	-37.56	4405	20221024	9.99	7400	-34.53	20230116	4500	7.67	20230727	7660	-36.75	20220826	4405	9.99	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
60	20230822	141107	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	0	3	0.00	227942170	46753	39.63	4860	4945	4805	6310	3405	4860	4875.46	2.27	-9009	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1422	14.25	1.82	12	0.16	341.00	2675.00	7760	20220819	-37.37	4405	20221024	10.33	7400	-34.32	20230116	4500	8.00	20230727	7660	-36.55	20220826	4405	10.33	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
61	20230822	131104	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	30	2	0.62	181708710	37263	31.58	4860	4945	4805	6310	3405	4860	4876.38	2.27	-7196	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1431	14.34	1.83	12	0.13	341.00	2675.00	7760	20220819	-36.98	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7660	-36.16	20220826	4405	11.01	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
62	20230822	121050	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	30	2	0.62	156558505	32112	27.22	4860	4945	4805	6310	3405	4860	4875.39	2.27	-3584	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1431	14.34	1.83	12	0.11	341.00	2675.00	7760	20220819	-36.98	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	7660	-36.16	20220826	4405	11.01	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
63	20230822	111104	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4905	45	2	0.93	101862265	20945	17.75	4860	4945	4805	6310	3405	4860	4863.32	2.27	-7004	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1436	14.38	1.83	12	0.07	341.00	2675.00	7760	20220819	-36.79	4405	20221024	11.35	7400	-33.72	20230116	4500	9.00	20230727	7660	-35.97	20220826	4405	11.35	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
64	20230822	101101	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	25	2	0.51	66713385	13770	11.67	4860	4945	4805	6310	3405	4860	4844.84	2.27	-4242	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1430	14.33	1.83	12	0.05	341.00	2675.00	7760	20220819	-37.05	4405	20221024	10.90	7400	-33.99	20230116	4500	8.56	20230727	7660	-36.23	20220826	4405	10.90	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
65	20230822	091059	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4835	-25	5	-0.51	10032520	2071	1.76	4860	4860	4830	6310	3405	4860	4844.29	2.27	-1921	5020	4940	4820	4740	4620	4980	4780	148	1450	500	3400	5	1	29266589	1415	14.18	1.81	12	0.01	341.00	2675.00	7760	20220819	-37.69	4405	20221024	9.76	7400	-34.66	20230116	4500	7.44	20230727	7660	-36.88	20220826	4405	9.76	20221024	2.74	N	337930	500	147 억	663978	N	N	3	N	N
66	20230821	161058	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	115	2	2.42	562528525	117648	68.33	4810	4900	4700	6160	3325	4745	4781.45	2.30	1440	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1422	14.25	1.82	12	0.40	341.00	2675.00	7810	20220818	-37.77	4405	20221024	10.33	7400	-34.32	20230116	4500	8.00	20230727	7660	-36.55	20220826	4405	10.33	20221024	2.75	N	337930	500	147 억	674469	N	N	3	N	N
67	20230821	151105	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4830	85	2	1.79	542466630	113503	65.92	4810	4900	4700	6160	3325	4745	4779.32	2.30	1599	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1414	14.16	1.81	12	0.39	341.00	2675.00	7810	20220818	-38.16	4405	20221024	9.65	7400	-34.73	20230116	4500	7.33	20230727	7660	-36.95	20220826	4405	9.65	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
68	20230821	141100	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4840	95	2	2.00	499661800	104679	60.80	4810	4900	4700	6160	3325	4745	4773.28	2.30	6064	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1417	14.19	1.81	12	0.36	341.00	2675.00	7810	20220818	-38.03	4405	20221024	9.88	7400	-34.59	20230116	4500	7.56	20230727	7660	-36.81	20220826	4405	9.88	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
69	20230821	131112	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4820	75	2	1.58	456535110	95777	55.63	4810	4900	4700	6160	3325	4745	4766.65	2.30	6384	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1411	14.13	1.80	12	0.33	341.00	2675.00	7810	20220818	-38.28	4405	20221024	9.42	7400	-34.86	20230116	4500	7.11	20230727	7660	-37.08	20220826	4405	9.42	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
70	20230821	121109	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	100	2	2.11	449357890	94290	54.76	4810	4900	4700	6160	3325	4745	4765.70	2.30	6211	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1418	14.21	1.81	12	0.32	341.00	2675.00	7810	20220818	-37.96	4405	20221024	9.99	7400	-34.53	20230116	4500	7.67	20230727	7660	-36.75	20220826	4405	9.99	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
71	20230821	111059	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	110	2	2.32	409121695	86034	49.97	4810	4855	4700	6160	3325	4745	4755.35	2.30	10940	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1421	14.24	1.81	12	0.29	341.00	2675.00	7810	20220818	-37.84	4405	20221024	10.22	7400	-34.39	20230116	4500	7.89	20230727	7660	-36.62	20220826	4405	10.22	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
72	20230821	101058	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	60	2	1.26	320964160	67693	39.31	4810	4810	4700	6160	3325	4745	4741.47	2.30	10901	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1406	14.09	1.80	12	0.23	341.00	2675.00	7810	20220818	-38.48	4405	20221024	9.08	7400	-35.07	20230116	4500	6.78	20230727	7660	-37.27	20220826	4405	9.08	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
73	20230821	091109	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	25	2	0.53	91505195	19264	11.19	4810	4810	4735	6160	3325	4745	4750.06	2.30	-325	4928	4836	4768	4676	4608	4802	4642	148	1415	500	3320	5	1	29266589	1396	13.99	1.78	12	0.07	341.00	2675.00	7810	20220818	-38.92	4405	20221024	8.29	7400	-35.54	20230116	4500	6.00	20230727	7660	-37.73	20220826	4405	8.29	20221024	2.75	N	337930	500	147 억	674469	N	N	2	N	N
74	20230818	161100	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4745	-125	5	-2.57	808335690	169677	183.35	4860	4860	4700	6330	3410	4870	4763.97	2.29	4467	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1389	13.91	1.77	12	0.58	341.00	2675.00	8010	20220817	-40.76	4405	20221024	7.72	7400	-35.88	20230116	4500	5.44	20230727	7810	-39.24	20220818	4405	7.72	20221024	2.77	N	337930	500	147 억	670761	N	N	2	N	N
75	20230818	151050	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4745	-125	5	-2.57	768527245	161301	174.29	4860	4860	4700	6330	3410	4870	4764.55	2.29	4251	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1389	13.91	1.77	12	0.55	341.00	2675.00	8010	20220817	-40.76	4405	20221024	7.72	7400	-35.88	20230116	4500	5.44	20230727	7810	-39.24	20220818	4405	7.72	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
76	20230818	141059	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	-110	5	-2.26	691449290	145108	156.80	4860	4860	4700	6330	3410	4870	4765.07	2.29	7353	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1393	13.96	1.78	12	0.50	341.00	2675.00	8010	20220817	-40.57	4405	20221024	8.06	7400	-35.68	20230116	4500	5.78	20230727	7810	-39.05	20220818	4405	8.06	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
77	20230818	131052	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	-90	5	-1.85	641610470	134643	145.49	4860	4860	4700	6330	3410	4870	4765.27	2.29	6571	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1399	14.02	1.79	12	0.46	341.00	2675.00	8010	20220817	-40.32	4405	20221024	8.51	7400	-35.41	20230116	4500	6.22	20230727	7810	-38.80	20220818	4405	8.51	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
78	20230818	121103	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4805	-65	5	-1.33	549171575	115312	124.60	4860	4860	4700	6330	3410	4870	4762.48	2.29	15292	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1406	14.09	1.80	12	0.39	341.00	2675.00	8010	20220817	-40.01	4405	20221024	9.08	7400	-35.07	20230116	4500	6.78	20230727	7810	-38.48	20220818	4405	9.08	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
79	20230818	111054	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4810	-60	5	-1.23	499871115	105027	113.49	4860	4860	4700	6330	3410	4870	4759.45	2.29	18787	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1408	14.11	1.80	12	0.36	341.00	2675.00	8010	20220817	-39.95	4405	20221024	9.19	7400	-35.00	20230116	4500	6.89	20230727	7810	-38.41	20220818	4405	9.19	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
80	20230818	101100	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4775	-95	5	-1.95	380947290	80216	86.68	4860	4860	4700	6330	3410	4870	4749.02	2.29	11666	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1397	14.00	1.79	12	0.27	341.00	2675.00	8010	20220817	-40.39	4405	20221024	8.40	7400	-35.47	20230116	4500	6.11	20230727	7810	-38.86	20220818	4405	8.40	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
81	20230818	091105	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4775	-95	5	-1.95	20651430	4305	4.65	4860	4860	4770	6330	3410	4870	4797.08	2.29	294	5046	4957	4831	4742	4616	5002	4787	148	1460	500	3400	5	1	29266589	1397	14.00	1.79	12	0.01	341.00	2675.00	8010	20220817	-40.39	4405	20221024	8.40	7400	-35.47	20230116	4500	6.11	20230727	7810	-38.86	20220818	4405	8.40	20221024	2.77	N	337930	500	147 억	670761	N	N	1	N	N
82	20230817	161100	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4870	15	2	0.31	444097035	92541	92.31	4770	4920	4705	6310	3400	4855	4798.61	2.34	-13043	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1425	14.28	1.82	12	0.32	341.00	2675.00	8340	20220816	-41.61	4405	20221024	10.56	7400	-34.19	20230116	4500	8.22	20230727	8010	-39.20	20220817	4405	10.56	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
83	20230817	151106	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	35	2	0.72	412710520	86104	85.89	4770	4920	4705	6310	3400	4855	4793.15	2.34	-11839	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1431	14.34	1.83	12	0.29	341.00	2675.00	8340	20220816	-41.37	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	8010	-38.95	20220817	4405	11.01	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
84	20230817	141056	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	20	2	0.41	387565625	80963	80.76	4770	4900	4705	6310	3400	4855	4786.93	2.34	-10912	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1427	14.30	1.82	12	0.28	341.00	2675.00	8340	20220816	-41.55	4405	20221024	10.67	7400	-34.12	20230116	4500	8.33	20230727	8010	-39.14	20220817	4405	10.67	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
85	20230817	131053	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4850	-5	5	-0.10	316305290	66370	66.21	4770	4855	4705	6310	3400	4855	4765.76	2.34	-4765	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1419	14.22	1.81	12	0.23	341.00	2675.00	8340	20220816	-41.85	4405	20221024	10.10	7400	-34.46	20230116	4500	7.78	20230727	8010	-39.45	20220817	4405	10.10	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
86	20230817	121057	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4815	-40	5	-0.82	285298545	59942	59.79	4770	4820	4705	6310	3400	4855	4759.55	2.34	-3117	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1409	14.12	1.80	12	0.20	341.00	2675.00	8340	20220816	-42.27	4405	20221024	9.31	7400	-34.93	20230116	4500	7.00	20230727	8010	-39.89	20220817	4405	9.31	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
87	20230817	111058	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4790	-65	5	-1.34	256731145	53995	53.86	4770	4815	4705	6310	3400	4855	4754.69	2.34	-3405	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1402	14.05	1.79	12	0.18	341.00	2675.00	8340	20220816	-42.57	4405	20221024	8.74	7400	-35.27	20230116	4500	6.44	20230727	8010	-40.20	20220817	4405	8.74	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
88	20230817	101052	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4800	-55	5	-1.13	233675440	49155	49.03	4770	4815	4705	6310	3400	4855	4753.81	2.34	-2723	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1405	14.08	1.79	12	0.17	341.00	2675.00	8340	20220816	-42.45	4405	20221024	8.97	7400	-35.14	20230116	4500	6.67	20230727	8010	-40.07	20220817	4405	8.97	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
89	20230817	091050	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	-90	5	-1.85	46993610	9832	9.81	4770	4815	4755	6310	3400	4855	4779.53	2.34	-6363	5105	4980	4905	4780	4705	4942	4742	148	1455	500	3390	5	1	29266589	1395	13.97	1.78	12	0.03	341.00	2675.00	8340	20220816	-42.87	4405	20221024	8.17	7400	-35.61	20230116	4500	5.89	20230727	8010	-40.51	20220817	4405	8.17	20221024	2.92	N	337930	500	147 억	684184	N	N	1	N	N
90	20230816	161056	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-155	5	-3.09	486904615	99901	62.93	5010	5030	4830	6510	3510	5010	4873.87	2.46	-36269	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1421	14.24	1.81	12	0.34	341.00	2675.00	8340	20220816	-41.79	4405	20221024	10.22	7400	-34.39	20230116	4500	7.89	20230727	8340	-41.79	20220816	4405	10.22	20221024	2.96	N	337930	500	147 억	720291	N	N	1	N	N
91	20230816	151059	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4845	-165	5	-3.29	463638765	95109	59.91	5010	5030	4830	6510	3510	5010	4874.80	2.46	-35620	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1418	14.21	1.81	12	0.32	341.00	2675.00	8340	20220816	-41.91	4405	20221024	9.99	7400	-34.53	20230116	4500	7.67	20230727	8340	-41.91	20220816	4405	9.99	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
92	20230816	141056	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4860	-150	5	-2.99	402355615	82491	51.97	5010	5030	4830	6510	3510	5010	4877.55	2.46	-33294	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1422	14.25	1.82	12	0.28	341.00	2675.00	8340	20220816	-41.73	4405	20221024	10.33	7400	-34.32	20230116	4500	8.00	20230727	8340	-41.73	20220816	4405	10.33	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
93	20230816	131054	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	-130	5	-2.59	340304150	69713	43.92	5010	5030	4830	6510	3510	5010	4881.48	2.46	-31881	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1428	14.31	1.82	12	0.24	341.00	2675.00	8340	20220816	-41.49	4405	20221024	10.78	7400	-34.05	20230116	4500	8.44	20230727	8340	-41.49	20220816	4405	10.78	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
94	20230816	121110	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4855	-155	5	-3.09	314260135	64379	40.56	5010	5030	4830	6510	3510	5010	4881.39	2.46	-29043	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1421	14.24	1.81	12	0.22	341.00	2675.00	8340	20220816	-41.79	4405	20221024	10.22	7400	-34.39	20230116	4500	7.89	20230727	8340	-41.79	20220816	4405	10.22	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
95	20230816	111106	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4865	-145	5	-2.89	275364290	56382	35.52	5010	5030	4830	6510	3510	5010	4883.88	2.46	-26168	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1424	14.27	1.82	12	0.19	341.00	2675.00	8340	20220816	-41.67	4405	20221024	10.44	7400	-34.26	20230116	4500	8.11	20230727	8340	-41.67	20220816	4405	10.44	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
96	20230816	101058	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4870	-140	5	-2.79	234902440	48089	30.29	5010	5030	4830	6510	3510	5010	4884.72	2.46	-27050	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1425	14.28	1.82	12	0.16	341.00	2675.00	8340	20220816	-41.61	4405	20221024	10.56	7400	-34.19	20230116	4500	8.22	20230727	8340	-41.61	20220816	4405	10.56	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
97	20230816	091052	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4935	-75	5	-1.50	33678255	6786	4.27	5010	5030	4935	6510	3510	5010	4962.83	2.46	-2509	5306	5157	4981	4832	4656	5070	4745	148	1500	500	3500	5	1	29266589	1444	14.47	1.84	12	0.02	341.00	2675.00	8340	20220816	-40.83	4405	20221024	12.03	7400	-33.31	20230116	4500	9.67	20230727	8340	-40.83	20220816	4405	12.03	20221024	2.96	N	337930	500	147 억	720291	N	N	2	N	N
98	20230814	161044	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-80	5	-1.57	789207635	158139	157.66	5130	5130	4805	6610	3570	5090	4989.29	2.40	14212	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1466	14.69	1.87	12	0.54	341.00	2675.00	8340	20220816	-39.93	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8340	-39.93	20220816	4405	13.73	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
99	20230814	151041	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4955	-135	5	-2.65	732120205	146673	146.23	5130	5130	4805	6610	3570	5090	4990.13	2.40	18877	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	5	1	29266589	1450	14.53	1.85	12	0.50	341.00	2675.00	8340	20220816	-40.59	4405	20221024	12.49	7400	-33.04	20230116	4500	10.11	20230727	8340	-40.59	20220816	4405	12.49	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
100	20230814	141044	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5030	-60	5	-1.18	417641710	82828	82.58	5130	5130	4990	6610	3570	5090	5041.08	2.40	4138	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1472	14.75	1.88	12	0.28	341.00	2675.00	8340	20220816	-39.69	4405	20221024	14.19	7400	-32.03	20230116	4500	11.78	20230727	8340	-39.69	20220816	4405	14.19	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
101	20230814	131031	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-30	5	-0.59	331824070	65691	65.49	5130	5130	4990	6610	3570	5090	5050.05	2.40	2163	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1481	14.84	1.89	12	0.22	341.00	2675.00	8340	20220816	-39.33	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8340	-39.33	20220816	4405	14.87	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
102	20230814	121040	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-30	5	-0.59	313167210	61990	61.80	5130	5130	4990	6610	3570	5090	5050.61	2.40	1750	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1481	14.84	1.89	12	0.21	341.00	2675.00	8340	20220816	-39.33	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8340	-39.33	20220816	4405	14.87	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
103	20230814	111031	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5080	-10	5	-0.20	256895990	50861	50.71	5130	5130	4990	6610	3570	5090	5049.32	2.40	2310	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1487	14.90	1.90	12	0.17	341.00	2675.00	8340	20220816	-39.09	4405	20221024	15.32	7400	-31.35	20230116	4500	12.89	20230727	8340	-39.09	20220816	4405	15.32	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
104	20230814	101036	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	-70	5	-1.38	187413480	37112	37.00	5130	5130	5000	6610	3570	5090	5047.62	2.40	83	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1469	14.72	1.88	12	0.13	341.00	2675.00	8340	20220816	-39.81	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8340	-39.81	20220816	4405	13.96	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
105	20230814	091032	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-30	5	-0.59	107449090	21201	21.14	5130	5130	5030	6610	3570	5090	5065.79	2.40	128	5236	5162	5106	5032	4976	5135	5005	148	1520	500	3560	10	1	29266589	1481	14.84	1.89	12	0.07	341.00	2675.00	8340	20220816	-39.33	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8340	-39.33	20220816	4405	14.87	20221024	2.88	N	337930	500	147 억	702932	N	N	2	N	N
106	20230811	161032	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5090	-50	5	-0.97	510043810	100039	38.45	5150	5180	5050	6680	3600	5140	5098.46	2.46	-18337	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1490	14.93	1.90	12	0.34	341.00	2675.00	8350	20220810	-39.04	4405	20221024	15.55	7400	-31.22	20230116	4500	13.11	20230727	8340	-38.97	20220816	4405	15.55	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
107	20230811	151026	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	-40	5	-0.78	465175150	91249	35.07	5150	5180	5050	6680	3600	5140	5097.87	2.46	-16519	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1493	14.96	1.91	12	0.31	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8340	-38.85	20220816	4405	15.78	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
108	20230811	141025	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	-40	5	-0.78	404748170	79452	30.54	5150	5180	5050	6680	3600	5140	5094.25	2.46	-11300	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1493	14.96	1.91	12	0.27	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8340	-38.85	20220816	4405	15.78	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
109	20230811	131024	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5090	-50	5	-0.97	325040510	63819	24.53	5150	5180	5050	6680	3600	5140	5093.16	2.46	-4428	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1490	14.93	1.90	12	0.22	341.00	2675.00	8350	20220810	-39.04	4405	20221024	15.55	7400	-31.22	20230116	4500	13.11	20230727	8340	-38.97	20220816	4405	15.55	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
110	20230811	121016	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	-40	5	-0.78	297616110	58430	22.46	5150	5180	5050	6680	3600	5140	5093.55	2.46	-2143	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1493	14.96	1.91	12	0.20	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8340	-38.85	20220816	4405	15.78	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
111	20230811	111016	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5090	-50	5	-0.97	242319830	47579	18.29	5150	5180	5050	6680	3600	5140	5093.00	2.46	-360	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1490	14.93	1.90	12	0.16	341.00	2675.00	8350	20220810	-39.04	4405	20221024	15.55	7400	-31.22	20230116	4500	13.11	20230727	8340	-38.97	20220816	4405	15.55	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
112	20230811	101011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5120	-20	5	-0.39	206678020	40592	15.60	5150	5180	5050	6680	3600	5140	5091.59	2.46	-444	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1498	15.01	1.91	12	0.14	341.00	2675.00	8350	20220810	-38.68	4405	20221024	16.23	7400	-30.81	20230116	4500	13.78	20230727	8340	-38.61	20220816	4405	16.23	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
113	20230811	091023	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5140	0	3	0.00	31959540	6245	2.40	5150	5180	5060	6680	3600	5140	5117.62	2.46	-2342	5306	5222	5096	5012	4886	5265	5055	148	1540	500	3590	10	1	29266589	1504	15.07	1.92	12	0.02	341.00	2675.00	8350	20220810	-38.44	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8340	-38.37	20220816	4405	16.69	20221024	2.91	N	337930	500	147 억	721243	N	N	2	N	N
114	20230810	161013	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5140	140	2	2.80	1319911625	258745	381.28	4970	5180	4970	6500	3500	5000	5101.11	2.53	-11476	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1504	15.07	1.92	12	0.88	341.00	2675.00	8350	20220810	-38.44	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8350	-38.44	20220810	4405	16.69	20221024	2.94	N	337930	500	147 억	739028	N	N	2	N	N
115	20230810	151009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5140	140	2	2.80	1140002945	223571	329.45	4970	5180	4970	6500	3500	5000	5099.17	2.53	-22313	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1504	15.07	1.92	12	0.76	341.00	2675.00	8350	20220810	-38.44	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8350	-38.44	20220810	4405	16.69	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
116	20230810	141011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5120	120	2	2.40	1058099675	207582	305.89	4970	5180	4970	6500	3500	5000	5097.38	2.53	-17269	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1498	15.01	1.91	12	0.71	341.00	2675.00	8350	20220810	-38.68	4405	20221024	16.23	7400	-30.81	20230116	4500	13.78	20230727	8350	-38.68	20220810	4405	16.23	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
117	20230810	131000	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	70	2	1.40	796159425	156389	230.45	4970	5180	4970	6500	3500	5000	5091.03	2.53	-13466	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1484	14.87	1.90	12	0.53	341.00	2675.00	8350	20220810	-39.28	4405	20221024	15.10	7400	-31.49	20230116	4500	12.67	20230727	8350	-39.28	20220810	4405	15.10	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
118	20230810	121019	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	70	2	1.40	716318485	140591	207.17	4970	5180	4970	6500	3500	5000	5095.22	2.53	-12880	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1484	14.87	1.90	12	0.48	341.00	2675.00	8350	20220810	-39.28	4405	20221024	15.10	7400	-31.49	20230116	4500	12.67	20230727	8350	-39.28	20220810	4405	15.10	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
119	20230810	111022	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5080	80	2	1.60	621606865	121867	179.58	4970	5180	4970	6500	3500	5000	5100.90	2.53	-9808	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1487	14.90	1.90	12	0.42	341.00	2675.00	8350	20220810	-39.16	4405	20221024	15.32	7400	-31.35	20230116	4500	12.89	20230727	8350	-39.16	20220810	4405	15.32	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
120	20230810	101015	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5140	140	2	2.80	481134565	94349	139.03	4970	5180	4970	6500	3500	5000	5099.78	2.53	-4811	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1504	15.07	1.92	12	0.32	341.00	2675.00	8350	20220810	-38.44	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8350	-38.44	20220810	4405	16.69	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
121	20230810	091025	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	20	2	0.40	13669485	2743	4.04	4970	5020	4970	6500	3500	5000	4981.79	2.53	-214	5100	5050	4950	4900	4800	5075	4925	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.01	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.94	N	337930	500	147 억	739028	N	N	1	N	N
122	20230809	161011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	90	2	1.83	334425580	67580	62.69	4850	5000	4850	6380	3440	4910	4948.36	2.52	2761	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	10	1	29266589	1463	14.66	1.87	12	0.23	341.00	2675.00	8350	20220810	-40.12	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	8350	-40.12	20220810	4405	13.51	20221024	2.95	N	337930	500	147 억	737993	N	N	1	N	N
123	20230809	150959	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	80	2	1.63	283005975	57277	53.13	4850	4990	4850	6380	3440	4910	4941.01	2.52	766	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1460	14.63	1.87	12	0.20	341.00	2675.00	8350	20220810	-40.24	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	8350	-40.24	20220810	4405	13.28	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
124	20230809	140956	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4985	75	2	1.53	255537830	51749	48.01	4850	4990	4850	6380	3440	4910	4938.02	2.52	482	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1459	14.62	1.86	12	0.18	341.00	2675.00	8350	20220810	-40.30	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	8350	-40.30	20220810	4405	13.17	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
125	20230809	131018	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4975	65	2	1.32	193964850	39383	36.53	4850	4980	4850	6380	3440	4910	4925.09	2.52	1776	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1456	14.59	1.86	12	0.13	341.00	2675.00	8350	20220810	-40.42	4405	20221024	12.94	7400	-32.77	20230116	4500	10.56	20230727	8350	-40.42	20220810	4405	12.94	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
126	20230809	121017	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	40	2	0.81	140060400	28517	26.45	4850	4955	4850	6380	3440	4910	4911.47	2.52	-598	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1449	14.52	1.85	12	0.10	341.00	2675.00	8350	20220810	-40.72	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	8350	-40.72	20220810	4405	12.37	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
127	20230809	111009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	40	2	0.81	120526680	24565	22.79	4850	4955	4850	6380	3440	4910	4906.44	2.52	-1378	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1449	14.52	1.85	12	0.08	341.00	2675.00	8350	20220810	-40.72	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	8350	-40.72	20220810	4405	12.37	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
128	20230809	100957	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4920	10	2	0.20	56926175	11639	10.80	4850	4950	4850	6380	3440	4910	4890.99	2.52	308	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1440	14.43	1.84	12	0.04	341.00	2675.00	8350	20220810	-41.08	4405	20221024	11.69	7400	-33.51	20230116	4500	9.33	20230727	8350	-41.08	20220810	4405	11.69	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
129	20230809	091002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	0	3	0.00	10372885	2135	1.98	4850	4910	4850	6380	3440	4910	4858.49	2.52	-1221	5150	5030	4950	4830	4750	4990	4790	148	1470	500	3430	5	1	29266589	1437	14.40	1.84	12	0.01	341.00	2675.00	8350	20220810	-41.20	4405	20221024	11.46	7400	-33.65	20230116	4500	9.11	20230727	8350	-41.20	20220810	4405	11.46	20221024	2.95	N	337930	500	147 억	737993	N	N	0	N	N
130	20230808	161021	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	-100	5	-2.00	533146350	107548	167.70	5010	5070	4870	6510	3510	5010	4957.36	2.62	-29333	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1437	14.40	1.84	12	0.37	341.00	2675.00	8350	20220810	-41.20	4405	20221024	11.46	7400	-33.65	20230116	4500	9.11	20230727	8350	-41.20	20220810	4405	11.46	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
131	20230808	151008	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4885	-125	5	-2.50	492003075	99136	154.59	5010	5070	4885	6510	3510	5010	4962.91	2.62	-27942	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1430	14.33	1.83	12	0.34	341.00	2675.00	8350	20220810	-41.50	4405	20221024	10.90	7400	-33.99	20230116	4500	8.56	20230727	8350	-41.50	20220810	4405	10.90	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
132	20230808	141004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-110	5	-2.20	426984925	85853	133.87	5010	5070	4895	6510	3510	5010	4973.44	2.62	-22261	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1434	14.37	1.83	12	0.29	341.00	2675.00	8350	20220810	-41.32	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	8350	-41.32	20220810	4405	11.24	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
133	20230808	130954	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	-40	5	-0.80	366287605	73519	114.64	5010	5070	4905	6510	3510	5010	4982.22	2.62	-18673	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1455	14.57	1.86	12	0.25	341.00	2675.00	8350	20220810	-40.48	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	8350	-40.48	20220810	4405	12.83	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
134	20230808	121001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4950	-60	5	-1.20	297343805	59575	92.90	5010	5070	4945	6510	3510	5010	4991.08	2.62	-13146	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1449	14.52	1.85	12	0.20	341.00	2675.00	8350	20220810	-40.72	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	8350	-40.72	20220810	4405	12.37	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
135	20230808	110950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-10	5	-0.20	207390170	41478	64.68	5010	5070	4955	6510	3510	5010	5000.00	2.62	-5493	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	10	1	29266589	1463	14.66	1.87	12	0.14	341.00	2675.00	8350	20220810	-40.12	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	8350	-40.12	20220810	4405	13.51	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
136	20230808	101003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	40	2	0.80	128741800	25749	40.15	5010	5070	4955	6510	3510	5010	4999.88	2.62	-4462	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	10	1	29266589	1478	14.81	1.89	12	0.09	341.00	2675.00	8350	20220810	-39.52	4405	20221024	14.64	7400	-31.76	20230116	4500	12.22	20230727	8350	-39.52	20220810	4405	14.64	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
137	20230808	091008	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4965	-45	5	-0.90	20319305	4069	6.34	5010	5010	4965	6510	3510	5010	4993.69	2.62	-1528	5110	5060	5000	4950	4890	5065	4955	148	1500	500	3500	5	1	29266589	1453	14.56	1.86	12	0.01	341.00	2675.00	8350	20220810	-40.54	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	8350	-40.54	20220810	4405	12.71	20221024	2.95	N	337930	500	147 억	765438	N	N	2	N	N
138	20230807	160959	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	0	3	0.00	320003075	64100	65.20	5010	5050	4940	6510	3510	5010	4992.19	2.61	2234	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1466	14.69	1.87	12	0.22	341.00	2675.00	8350	20220810	-40.00	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8350	-40.00	20220810	4405	13.73	20221024	2.96	N	337930	500	147 억	764887	N	N	2	N	N
139	20230807	150958	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	295106415	59136	60.15	5010	5050	4940	6510	3510	5010	4990.30	2.61	2439	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.20	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
140	20230807	141005	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	0	3	0.00	253567425	50820	51.70	5010	5050	4940	6510	3510	5010	4989.52	2.61	259	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1466	14.69	1.87	12	0.17	341.00	2675.00	8350	20220810	-40.00	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8350	-40.00	20220810	4405	13.73	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
141	20230807	130953	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	227347045	45584	46.37	5010	5050	4940	6510	3510	5010	4987.43	2.61	2532	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.16	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
142	20230807	120953	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	200982020	40318	41.01	5010	5050	4940	6510	3510	5010	4984.92	2.61	4926	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.14	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
143	20230807	110944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	170647690	34264	34.85	5010	5050	4940	6510	3510	5010	4980.38	2.61	4670	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.12	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
144	20230807	100957	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4970	-40	5	-0.80	111820655	22452	22.84	5010	5050	4960	6510	3510	5010	4980.43	2.61	-1272	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	5	1	29266589	1455	14.57	1.86	12	0.08	341.00	2675.00	8350	20220810	-40.48	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	8350	-40.48	20220810	4405	12.83	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
145	20230807	090954	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-20	5	-0.40	38229565	7652	7.78	5010	5050	4960	6510	3510	5010	4996.02	2.61	-3296	5153	5081	5018	4946	4883	5050	4915	148	1500	500	3500	5	1	29266589	1460	14.63	1.87	12	0.03	341.00	2675.00	8350	20220810	-40.24	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	8350	-40.24	20220810	4405	13.28	20221024	2.96	N	337930	500	147 억	764887	N	N	3	N	N
146	20230804	160948	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-10	5	-0.20	492610865	98100	55.43	5070	5090	4955	6520	3520	5020	5021.53	2.66	-15847	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1466	14.69	1.87	12	0.34	341.00	2675.00	8350	20220810	-40.00	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8350	-40.00	20220810	4405	13.73	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
147	20230804	150947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	40	2	0.80	453814805	90369	51.06	5070	5090	4955	6520	3520	5020	5021.80	2.66	-15357	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1481	14.84	1.89	12	0.31	341.00	2675.00	8350	20220810	-39.40	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8350	-39.40	20220810	4405	14.87	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
148	20230804	141001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	20	2	0.40	362714275	72335	40.87	5070	5090	4955	6520	3520	5020	5014.37	2.66	-12644	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1475	14.78	1.88	12	0.25	341.00	2675.00	8350	20220810	-39.64	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	8350	-39.64	20220810	4405	14.42	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
149	20230804	130945	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-20	5	-0.40	302525180	60339	34.09	5070	5090	4955	6520	3520	5020	5013.76	2.66	-8680	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1463	14.66	1.87	12	0.21	341.00	2675.00	8350	20220810	-40.12	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	8350	-40.12	20220810	4405	13.51	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
150	20230804	120939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	30	2	0.60	281573730	56153	31.73	5070	5090	4955	6520	3520	5020	5014.40	2.66	-5485	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1478	14.81	1.89	12	0.19	341.00	2675.00	8350	20220810	-39.52	4405	20221024	14.64	7400	-31.76	20230116	4500	12.22	20230727	8350	-39.52	20220810	4405	14.64	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
151	20230804	110952	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5000	-20	5	-0.40	204884905	40807	23.06	5070	5090	4955	6520	3520	5020	5020.83	2.66	414	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1463	14.66	1.87	12	0.14	341.00	2675.00	8350	20220810	-40.12	4405	20221024	13.51	7400	-32.43	20230116	4500	11.11	20230727	8350	-40.12	20220810	4405	13.51	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
152	20230804	100934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	40	2	0.80	123002930	24531	13.86	5070	5090	4955	6520	3520	5020	5014.18	2.66	3167	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	10	1	29266589	1481	14.84	1.89	12	0.08	341.00	2675.00	8350	20220810	-39.40	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8350	-39.40	20220810	4405	14.87	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
153	20230804	090935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-30	5	-0.60	17712645	3548	2.00	5070	5070	4955	6520	3520	5020	4992.29	2.66	-511	5246	5132	4966	4852	4686	5190	4910	148	1500	500	3510	5	1	29266589	1460	14.63	1.87	12	0.01	341.00	2675.00	8350	20220810	-40.24	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	8350	-40.24	20220810	4405	13.28	20221024	3.00	N	337930	500	147 억	779867	N	N	3	N	N
154	20230803	160938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	10	2	0.20	875299715	176986	146.45	4990	5080	4800	6510	3510	5010	4945.56	2.71	-14698	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	10	1	29266589	1469	14.72	1.88	12	0.60	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
155	20230803	150944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5040	30	2	0.60	873070015	176542	146.08	4990	5080	4800	6510	3510	5010	4945.38	2.71	-14594	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	10	1	29266589	1475	14.78	1.88	12	0.60	341.00	2675.00	8350	20220810	-39.64	4405	20221024	14.42	7400	-31.89	20230116	4500	12.00	20230727	8350	-39.64	20220810	4405	14.42	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
156	20230803	140937	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5050	40	2	0.80	766778095	155444	128.63	4990	5080	4800	6510	3510	5010	4932.80	2.71	-6288	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	10	1	29266589	1478	14.81	1.89	12	0.53	341.00	2675.00	8350	20220810	-39.52	4405	20221024	14.64	7400	-31.76	20230116	4500	12.22	20230727	8350	-39.52	20220810	4405	14.64	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
157	20230803	130938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4990	-20	5	-0.40	569856005	116297	96.23	4990	5000	4800	6510	3510	5010	4899.95	2.71	3890	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	5	1	29266589	1460	14.63	1.87	12	0.40	341.00	2675.00	8350	20220810	-40.24	4405	20221024	13.28	7400	-32.57	20230116	4500	10.89	20230727	8350	-40.24	20220810	4405	13.28	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
158	20230803	120944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4890	-120	5	-2.40	489828715	100122	82.85	4990	5000	4800	6510	3510	5010	4892.25	2.71	-3503	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	5	1	29266589	1431	14.34	1.83	12	0.34	341.00	2675.00	8350	20220810	-41.44	4405	20221024	11.01	7400	-33.92	20230116	4500	8.67	20230727	8350	-41.44	20220810	4405	11.01	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
159	20230803	110932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-110	5	-2.20	413016140	84411	69.85	4990	5000	4800	6510	3510	5010	4892.84	2.71	-6132	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	5	1	29266589	1434	14.37	1.83	12	0.29	341.00	2675.00	8350	20220810	-41.32	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	8350	-41.32	20220810	4405	11.24	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
160	20230803	100930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4910	-100	5	-2.00	307572695	62808	51.97	4990	5000	4800	6510	3510	5010	4896.93	2.71	-3054	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	5	1	29266589	1437	14.40	1.84	12	0.21	341.00	2675.00	8350	20220810	-41.20	4405	20221024	11.46	7400	-33.65	20230116	4500	9.11	20230727	8350	-41.20	20220810	4405	11.46	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
161	20230803	090932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4900	-110	5	-2.20	75284530	15352	12.70	4990	5000	4800	6510	3510	5010	4903.51	2.71	-3548	5203	5106	5033	4936	4863	5070	4900	148	1500	500	3500	5	1	29266589	1434	14.37	1.83	12	0.05	341.00	2675.00	8350	20220810	-41.32	4405	20221024	11.24	7400	-33.78	20230116	4500	8.89	20230727	8350	-41.32	20220810	4405	11.24	20221024	3.02	N	337930	500	147 억	793298	N	N	3	N	N
162	20230802	160939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-90	5	-1.76	606077960	120103	93.28	5070	5130	4960	6630	3570	5100	5046.26	2.72	-3211	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1466	14.69	1.87	12	0.41	341.00	2675.00	8350	20220810	-40.00	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8350	-40.00	20220810	4405	13.73	20221024	2.92	N	337930	500	147 억	794675	N	N	3	N	N
163	20230802	150950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5010	-90	5	-1.76	536073730	106054	82.37	5070	5130	4970	6630	3570	5100	5054.66	2.72	-4758	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1466	14.69	1.87	12	0.36	341.00	2675.00	8350	20220810	-40.00	4405	20221024	13.73	7400	-32.30	20230116	4500	11.33	20230727	8350	-40.00	20220810	4405	13.73	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
164	20230802	140938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5020	-80	5	-1.57	458432390	90500	70.29	5070	5130	4995	6630	3570	5100	5065.50	2.72	-6591	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1469	14.72	1.88	12	0.31	341.00	2675.00	8350	20220810	-39.88	4405	20221024	13.96	7400	-32.16	20230116	4500	11.56	20230727	8350	-39.88	20220810	4405	13.96	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
165	20230802	130932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5060	-40	5	-0.78	351186220	69127	53.69	5070	5130	5000	6630	3570	5100	5080.26	2.72	1115	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1481	14.84	1.89	12	0.24	341.00	2675.00	8350	20220810	-39.40	4405	20221024	14.87	7400	-31.62	20230116	4500	12.44	20230727	8350	-39.40	20220810	4405	14.87	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
166	20230802	120927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	-30	5	-0.59	323146810	63594	49.39	5070	5130	5000	6630	3570	5100	5081.36	2.72	2139	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1484	14.87	1.90	12	0.22	341.00	2675.00	8350	20220810	-39.28	4405	20221024	15.10	7400	-31.49	20230116	4500	12.67	20230727	8350	-39.28	20220810	4405	15.10	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
167	20230802	110930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	0	3	0.00	238553820	46939	36.45	5070	5130	5000	6630	3570	5100	5082.16	2.72	6174	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1493	14.96	1.91	12	0.16	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8350	-38.92	20220810	4405	15.78	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
168	20230802	100930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	0	3	0.00	171862010	33895	26.32	5070	5120	5000	6630	3570	5100	5070.30	2.72	4849	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1493	14.96	1.91	12	0.12	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8350	-38.92	20220810	4405	15.78	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
169	20230802	090930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5080	-20	5	-0.39	76659570	15207	11.81	5070	5090	5000	6630	3570	5100	5040.52	2.72	-377	5240	5170	5120	5050	5000	5145	5025	148	1530	500	3570	10	1	29266589	1487	14.90	1.90	12	0.05	341.00	2675.00	8350	20220810	-39.16	4405	20221024	15.32	7400	-31.35	20230116	4500	12.89	20230727	8350	-39.16	20220810	4405	15.32	20221024	2.92	N	337930	500	147 억	794675	N	N	5	N	N
170	20230801	160930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5100	-70	5	-1.35	658288040	128661	25.71	5160	5190	5070	6720	3620	5170	5116.45	2.69	9146	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1493	14.96	1.91	12	0.44	341.00	2675.00	8350	20220810	-38.92	4405	20221024	15.78	7400	-31.08	20230116	4500	13.33	20230727	8350	-38.92	20220810	4405	15.78	20221024	2.96	N	337930	500	147 억	786412	N	N	5	N	N
171	20230801	150925	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5080	-90	5	-1.74	619244180	120997	24.18	5160	5190	5070	6720	3620	5170	5117.85	2.69	6404	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1487	14.90	1.90	12	0.41	341.00	2675.00	8350	20220810	-39.16	4405	20221024	15.32	7400	-31.35	20230116	4500	12.89	20230727	8350	-39.16	20220810	4405	15.32	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
172	20230801	140942	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5070	-100	5	-1.93	539964650	105445	21.07	5160	5190	5070	6720	3620	5170	5120.82	2.69	1936	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1484	14.87	1.90	12	0.36	341.00	2675.00	8350	20220810	-39.28	4405	20221024	15.10	7400	-31.49	20230116	4500	12.67	20230727	8350	-39.28	20220810	4405	15.10	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
173	20230801	130921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5120	-50	5	-0.97	448257490	87434	17.47	5160	5190	5090	6720	3620	5170	5126.81	2.69	7396	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1498	15.01	1.91	12	0.30	341.00	2675.00	8350	20220810	-38.68	4405	20221024	16.23	7400	-30.81	20230116	4500	13.78	20230727	8350	-38.68	20220810	4405	16.23	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
174	20230801	120921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5140	-30	5	-0.58	412858430	80514	16.09	5160	5190	5090	6720	3620	5170	5127.78	2.69	7082	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1504	15.07	1.92	12	0.28	341.00	2675.00	8350	20220810	-38.44	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8350	-38.44	20220810	4405	16.69	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
175	20230801	110917	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5150	-20	5	-0.39	300583470	58579	11.71	5160	5190	5090	6720	3620	5170	5131.25	2.69	4403	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1507	15.10	1.93	12	0.20	341.00	2675.00	8350	20220810	-38.32	4405	20221024	16.91	7400	-30.41	20230116	4500	14.44	20230727	8350	-38.32	20220810	4405	16.91	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
176	20230801	100924	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5150	-20	5	-0.39	249960850	48752	9.74	5160	5190	5090	6720	3620	5170	5127.19	2.69	3833	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1507	15.10	1.93	12	0.17	341.00	2675.00	8350	20220810	-38.32	4405	20221024	16.91	7400	-30.41	20230116	4500	14.44	20230727	8350	-38.32	20220810	4405	16.91	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N
177	20230801	090915	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	5150	-20	5	-0.39	26405560	5114	1.02	5160	5190	5150	6720	3620	5170	5163.39	2.69	-1917	5443	5306	5213	5076	4983	5260	5030	148	1550	500	3610	10	1	29266589	1507	15.10	1.93	12	0.02	341.00	2675.00	8350	20220810	-38.32	4405	20221024	16.91	7400	-30.41	20230116	4500	14.44	20230727	8350	-38.32	20220810	4405	16.91	20221024	2.96	N	337930	500	147 억	786412	N	N	6	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History