KissMeData/042000/price/prices-20230801.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160459,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13560,-750,5,-5.24,6696789480,488946,9.74,14230,14250,13510,18600,10020,14310,13695.76,14.32,0,-7629,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3051,-8.15,2.02,12,2.17,-1664.00,6725.00,18460,20230628,-26.54,8220,20230623,64.96,18460,-26.54,20230628,8220,64.96,20230623,18460,-26.54,20230628,8220,64.96,20230623,1.06,N,042000,500,112 억,,3222360,N,N,266,N,00,N
20230831,150611,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13660,-650,5,-4.54,6321145250,461339,9.19,14230,14250,13510,18600,10020,14310,13700.57,14.32,0,-12131,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3073,-8.21,2.03,12,2.05,-1664.00,6725.00,18460,20230628,-26.00,8220,20230623,66.18,18460,-26.00,20230628,8220,66.18,20230623,18460,-26.00,20230628,8220,66.18,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,140647,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13640,-670,5,-4.68,5645085200,411983,8.21,14230,14250,13510,18600,10020,14310,13700.92,14.32,0,-13359,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3069,-8.20,2.03,12,1.83,-1664.00,6725.00,18460,20230628,-26.11,8220,20230623,65.94,18460,-26.11,20230628,8220,65.94,20230623,18460,-26.11,20230628,8220,65.94,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,130626,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13570,-740,5,-5.17,5206575050,379636,7.56,14230,14250,13540,18600,10020,14310,13713.26,14.32,0,-12924,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3053,-8.16,2.02,12,1.69,-1664.00,6725.00,18460,20230628,-26.49,8220,20230623,65.09,18460,-26.49,20230628,8220,65.09,20230623,18460,-26.49,20230628,8220,65.09,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,120638,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13670,-640,5,-4.47,4788758290,348885,6.95,14230,14250,13550,18600,10020,14310,13724.41,14.32,0,-11028,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3075,-8.22,2.03,12,1.55,-1664.00,6725.00,18460,20230628,-25.95,8220,20230623,66.30,18460,-25.95,20230628,8220,66.30,20230623,18460,-25.95,20230628,8220,66.30,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,110910,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13680,-630,5,-4.40,4263443570,310265,6.18,14230,14250,13570,18600,10020,14310,13739.67,14.32,0,-8426,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3078,-8.22,2.03,12,1.38,-1664.00,6725.00,18460,20230628,-25.89,8220,20230623,66.42,18460,-25.89,20230628,8220,66.42,20230623,18460,-25.89,20230628,8220,66.42,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,100705,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13610,-700,5,-4.89,3589335370,260959,5.20,14230,14250,13570,18600,10020,14310,13752.52,14.32,0,-2848,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3062,-8.18,2.02,12,1.16,-1664.00,6725.00,18460,20230628,-26.27,8220,20230623,65.57,18460,-26.27,20230628,8220,65.57,20230623,18460,-26.27,20230628,8220,65.57,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230831,090555,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13720,-590,5,-4.12,1204462340,86628,1.73,14230,14250,13700,18600,10020,14310,13899.66,14.32,0,6649,17516,15912,14386,12782,11256,16715,13585,112,4290,500,10580,10,1,22497198,3087,-8.25,2.04,12,0.39,-1664.00,6725.00,18460,20230628,-25.68,8220,20230623,66.91,18460,-25.68,20230628,8220,66.91,20230623,18460,-25.68,20230628,8220,66.91,20230623,1.06,N,042000,500,112 억,,3222360,N,N,6,N,00,N
20230830,160503,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14310,1070,2,8.08,74153812080,4985323,5691.53,13300,15990,12860,17210,9270,13240,14874.53,14.94,0,-127100,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,3219,-8.60,2.13,12,22.16,-1664.00,6725.00,18460,20230628,-22.48,8220,20230623,74.09,18460,-22.48,20230628,8220,74.09,20230623,18460,-22.48,20230628,8220,74.09,20230623,1.06,N,042000,500,112 억,,3360801,N,N,6,N,00,N
20230830,150557,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14170,930,2,7.02,72824803290,4892479,5585.53,13300,15990,12860,17210,9270,13240,14885.05,14.94,0,-125825,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,3188,-8.52,2.11,12,21.75,-1664.00,6725.00,18460,20230628,-23.24,8220,20230623,72.38,18460,-23.24,20230628,8220,72.38,20230623,18460,-23.24,20230628,8220,72.38,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,140628,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14370,1130,2,8.53,68838238400,4613266,5266.77,13300,15990,12860,17210,9270,13240,14921.80,14.94,0,-123703,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,3233,-8.64,2.14,12,20.51,-1664.00,6725.00,18460,20230628,-22.16,8220,20230623,74.82,18460,-22.16,20230628,8220,74.82,20230623,18460,-22.16,20230628,8220,74.82,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,130614,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,14710,1470,2,11.10,37734476700,2514219,2870.38,13300,15990,12860,17210,9270,13240,15008.43,14.94,0,-139407,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,3309,-8.84,2.19,12,11.18,-1664.00,6725.00,18460,20230628,-20.31,8220,20230623,78.95,18460,-20.31,20230628,8220,78.95,20230623,18460,-20.31,20230628,8220,78.95,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,120627,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12890,-350,5,-2.64,936116260,71873,82.05,13300,13330,12860,17210,9270,13240,13024.59,14.94,0,-20006,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,2900,-7.75,1.92,12,0.32,-1664.00,6725.00,18460,20230628,-30.17,8220,20230623,56.81,18460,-30.17,20230628,8220,56.81,20230623,18460,-30.17,20230628,8220,56.81,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,110904,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,-280,5,-2.11,677575730,51851,59.20,13300,13330,12930,17210,9270,13240,13067.75,14.94,0,-10253,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,2916,-7.79,1.93,12,0.23,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,100651,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12970,-270,5,-2.04,497487790,37958,43.34,13300,13330,12930,17210,9270,13240,13106.27,14.94,0,-7448,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,2918,-7.79,1.93,12,0.17,-1664.00,6725.00,18460,20230628,-29.74,8220,20230623,57.79,18460,-29.74,20230628,8220,57.79,20230623,18460,-29.74,20230628,8220,57.79,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230830,090546,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13300,60,2,0.45,80760440,6115,6.98,13300,13330,13080,17210,9270,13240,13206.94,14.94,0,-2509,13540,13390,13120,12970,12700,13465,13045,112,3970,500,9790,10,1,22497198,2992,-7.99,1.98,12,0.03,-1664.00,6725.00,18460,20230628,-27.95,8220,20230623,61.80,18460,-27.95,20230628,8220,61.80,20230623,18460,-27.95,20230628,8220,61.80,20230623,1.06,N,042000,500,112 억,,3360801,N,N,0,N,00,N
20230829,160458,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13240,340,2,2.64,1141289960,87055,64.53,12900,13270,12850,16770,9030,12900,13108.23,14.81,0,28757,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2979,-7.96,1.97,12,0.39,-1664.00,6725.00,18460,20230628,-28.28,8220,20230623,61.07,18460,-28.28,20230628,8220,61.07,20230623,18460,-28.28,20230628,8220,61.07,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,150600,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13150,250,2,1.94,1037618420,79198,58.71,12900,13270,12850,16770,9030,12900,13101.77,14.81,0,27927,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2958,-7.90,1.96,12,0.35,-1664.00,6725.00,18460,20230628,-28.76,8220,20230623,59.98,18460,-28.76,20230628,8220,59.98,20230623,18460,-28.76,20230628,8220,59.98,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,140646,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13140,240,2,1.86,901922580,68881,51.06,12900,13270,12850,16770,9030,12900,13094.14,14.81,0,23557,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2956,-7.90,1.95,12,0.31,-1664.00,6725.00,18460,20230628,-28.82,8220,20230623,59.85,18460,-28.82,20230628,8220,59.85,20230623,18460,-28.82,20230628,8220,59.85,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,130617,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13230,330,2,2.56,812256630,62090,46.03,12900,13250,12850,16770,9030,12900,13082.15,14.81,0,20345,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2976,-7.95,1.97,12,0.28,-1664.00,6725.00,18460,20230628,-28.33,8220,20230623,60.95,18460,-28.33,20230628,8220,60.95,20230623,18460,-28.33,20230628,8220,60.95,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,120638,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13130,230,2,1.78,680192830,52068,38.60,12900,13250,12850,16770,9030,12900,13063.79,14.81,0,15159,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2954,-7.89,1.95,12,0.23,-1664.00,6725.00,18460,20230628,-28.87,8220,20230623,59.73,18460,-28.87,20230628,8220,59.73,20230623,18460,-28.87,20230628,8220,59.73,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,111011,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13170,270,2,2.09,584580980,44788,33.20,12900,13250,12850,16770,9030,12900,13052.44,14.81,0,11926,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2963,-7.91,1.96,12,0.20,-1664.00,6725.00,18460,20230628,-28.66,8220,20230623,60.22,18460,-28.66,20230628,8220,60.22,20230623,18460,-28.66,20230628,8220,60.22,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,100711,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12950,50,2,0.39,323701940,24856,18.43,12900,13250,12850,16770,9030,12900,13023.47,14.81,0,737,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2913,-7.78,1.93,12,0.11,-1664.00,6725.00,18460,20230628,-29.85,8220,20230623,57.54,18460,-29.85,20230628,8220,57.54,20230623,18460,-29.85,20230628,8220,57.54,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230829,090449,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12890,-10,5,-0.08,49679690,3852,2.86,12900,12940,12850,16770,9030,12900,12897.06,14.81,0,-1457,13853,13376,13093,12616,12333,13235,12475,112,3870,500,9540,10,1,22497198,2900,-7.75,1.92,12,0.02,-1664.00,6725.00,18460,20230628,-30.17,8220,20230623,56.81,18460,-30.17,20230628,8220,56.81,20230623,18460,-30.17,20230628,8220,56.81,20230623,1.04,N,042000,500,112 억,,3330735,N,N,18,N,00,N
20230828,160446,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12900,-50,5,-0.39,1745279270,132359,122.71,13080,13570,12810,16830,9070,12950,13187.65,14.84,0,-6614,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2902,-7.75,1.92,12,0.59,-1664.00,6725.00,18460,20230628,-30.12,8220,20230623,56.93,18460,-30.12,20230628,8220,56.93,20230623,18460,-30.12,20230628,8220,56.93,20230623,0.99,N,042000,500,112 억,,3337679,N,N,18,N,00,N
20230828,150450,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12940,-10,5,-0.08,1601762440,121232,112.40,13080,13570,12920,16830,9070,12950,13212.39,14.84,0,-5398,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2911,-7.78,1.92,12,0.54,-1664.00,6725.00,18460,20230628,-29.90,8220,20230623,57.42,18460,-29.90,20230628,8220,57.42,20230623,18460,-29.90,20230628,8220,57.42,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,140452,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13020,70,2,0.54,1341455410,101159,93.79,13080,13570,12990,16830,9070,12950,13260.88,14.84,0,-6391,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2929,-7.82,1.94,12,0.45,-1664.00,6725.00,18460,20230628,-29.47,8220,20230623,58.39,18460,-29.47,20230628,8220,58.39,20230623,18460,-29.47,20230628,8220,58.39,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,130456,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13090,140,2,1.08,1201959200,90487,83.89,13080,13570,12990,16830,9070,12950,13283.25,14.84,0,-6453,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2945,-7.87,1.95,12,0.40,-1664.00,6725.00,18460,20230628,-29.09,8220,20230623,59.25,18460,-29.09,20230628,8220,59.25,20230623,18460,-29.09,20230628,8220,59.25,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,120450,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13150,200,2,1.54,1088754420,81865,75.90,13080,13570,12990,16830,9070,12950,13299.42,14.84,0,-6819,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2958,-7.90,1.96,12,0.36,-1664.00,6725.00,18460,20230628,-28.76,8220,20230623,59.98,18460,-28.76,20230628,8220,59.98,20230623,18460,-28.76,20230628,8220,59.98,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,110447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13200,250,2,1.93,1007571200,75709,70.19,13080,13570,12990,16830,9070,12950,13308.51,14.84,0,-5324,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2970,-7.93,1.96,12,0.34,-1664.00,6725.00,18460,20230628,-28.49,8220,20230623,60.58,18460,-28.49,20230628,8220,60.58,20230623,18460,-28.49,20230628,8220,60.58,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,100443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13280,330,2,2.55,804138690,60300,55.91,13080,13570,12990,16830,9070,12950,13335.68,14.84,0,-6263,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2988,-7.98,1.97,12,0.27,-1664.00,6725.00,18460,20230628,-28.06,8220,20230623,61.56,18460,-28.06,20230628,8220,61.56,20230623,18460,-28.06,20230628,8220,61.56,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230828,090451,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13160,210,2,1.62,70466920,5383,4.99,13080,13180,12990,16830,9070,12950,13090.82,14.84,0,259,13490,13220,13050,12780,12610,13135,12695,112,3880,500,9580,10,1,22497198,2961,-7.91,1.96,12,0.02,-1664.00,6725.00,18460,20230628,-28.71,8220,20230623,60.10,18460,-28.71,20230628,8220,60.10,20230623,18460,-28.71,20230628,8220,60.10,20230623,0.99,N,042000,500,112 억,,3337679,N,N,0,N,00,N
20230825,160447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12950,-410,5,-3.07,1393058930,107150,47.72,13120,13320,12880,17360,9360,13360,13001.03,14.96,0,-33841,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2913,-7.78,1.93,12,0.48,-1664.00,6725.00,18460,20230628,-29.85,8220,20230623,57.54,18460,-29.85,20230628,8220,57.54,20230623,18460,-29.85,20230628,8220,57.54,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,150449,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12970,-390,5,-2.92,1322983450,101737,45.31,13120,13320,12880,17360,9360,13360,13003.94,14.96,0,-31417,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2918,-7.79,1.93,12,0.45,-1664.00,6725.00,18460,20230628,-29.74,8220,20230623,57.79,18460,-29.74,20230628,8220,57.79,20230623,18460,-29.74,20230628,8220,57.79,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,140448,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13030,-330,5,-2.47,1211141930,93130,41.48,13120,13320,12880,17360,9360,13360,13004.83,14.96,0,-27153,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2931,-7.83,1.94,12,0.41,-1664.00,6725.00,18460,20230628,-29.41,8220,20230623,58.52,18460,-29.41,20230628,8220,58.52,20230623,18460,-29.41,20230628,8220,58.52,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,130446,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12950,-410,5,-3.07,1151717720,88545,39.43,13120,13320,12880,17360,9360,13360,13007.13,14.96,0,-25633,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2913,-7.78,1.93,12,0.39,-1664.00,6725.00,18460,20230628,-29.85,8220,20230623,57.54,18460,-29.85,20230628,8220,57.54,20230623,18460,-29.85,20230628,8220,57.54,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,120447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12940,-420,5,-3.14,950564730,72973,32.50,13120,13320,12910,17360,9360,13360,13026.23,14.96,0,-21543,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2911,-7.78,1.92,12,0.32,-1664.00,6725.00,18460,20230628,-29.90,8220,20230623,57.42,18460,-29.90,20230628,8220,57.42,20230623,18460,-29.90,20230628,8220,57.42,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,110447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12970,-390,5,-2.92,774374220,59355,26.43,13120,13320,12940,17360,9360,13360,13046.46,14.96,0,-13921,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2918,-7.79,1.93,12,0.26,-1664.00,6725.00,18460,20230628,-29.74,8220,20230623,57.79,18460,-29.74,20230628,8220,57.79,20230623,18460,-29.74,20230628,8220,57.79,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,100448,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12980,-380,5,-2.84,552830030,42301,18.84,13120,13320,12950,17360,9360,13360,13068.92,14.96,0,-11082,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2920,-7.80,1.93,12,0.19,-1664.00,6725.00,18460,20230628,-29.69,8220,20230623,57.91,18460,-29.69,20230628,8220,57.91,20230623,18460,-29.69,20230628,8220,57.91,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230825,090448,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13250,-110,5,-0.82,115156570,8792,3.92,13120,13250,13020,17360,9360,13360,13097.73,14.96,0,-1551,13893,13626,13093,12826,12293,13760,12960,112,4000,500,9880,10,1,22497198,2981,-7.96,1.97,12,0.04,-1664.00,6725.00,18460,20230628,-28.22,8220,20230623,61.19,18460,-28.22,20230628,8220,61.19,20230623,18460,-28.22,20230628,8220,61.19,20230623,0.99,N,042000,500,112 억,,3366520,N,N,0,N,00,N
20230824,160443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13360,760,2,6.03,2900904840,221864,246.25,12600,13360,12560,16380,8820,12600,13070.86,14.73,0,46384,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,3006,-8.03,1.99,12,0.99,-1664.00,6725.00,18460,20230628,-27.63,8220,20230623,62.53,18460,-27.63,20230628,8220,62.53,20230623,18460,-27.63,20230628,8220,62.53,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,150443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13280,680,2,5.40,2584556540,198101,219.87,12600,13300,12560,16380,8820,12600,13046.66,14.73,0,49655,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2988,-7.98,1.97,12,0.88,-1664.00,6725.00,18460,20230628,-28.06,8220,20230623,61.56,18460,-28.06,20230628,8220,61.56,20230623,18460,-28.06,20230628,8220,61.56,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,140444,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13170,570,2,4.52,2061795690,158355,175.76,12600,13200,12560,16380,8820,12600,13020.09,14.73,0,47835,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2963,-7.91,1.96,12,0.70,-1664.00,6725.00,18460,20230628,-28.66,8220,20230623,60.22,18460,-28.66,20230628,8220,60.22,20230623,18460,-28.66,20230628,8220,60.22,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,130448,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13130,530,2,4.21,1855734890,142689,158.37,12600,13200,12560,16380,8820,12600,13005.45,14.73,0,50352,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2954,-7.89,1.95,12,0.63,-1664.00,6725.00,18460,20230628,-28.87,8220,20230623,59.73,18460,-28.87,20230628,8220,59.73,20230623,18460,-28.87,20230628,8220,59.73,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,120447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13070,470,2,3.73,1544626490,119001,132.08,12600,13200,12560,16380,8820,12600,12979.95,14.73,0,44710,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2940,-7.85,1.94,12,0.53,-1664.00,6725.00,18460,20230628,-29.20,8220,20230623,59.00,18460,-29.20,20230628,8220,59.00,20230623,18460,-29.20,20230628,8220,59.00,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,110445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12900,300,2,2.38,1212098970,93351,103.61,12600,13200,12560,16380,8820,12600,12984.32,14.73,0,35112,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2902,-7.75,1.92,12,0.41,-1664.00,6725.00,18460,20230628,-30.12,8220,20230623,56.93,18460,-30.12,20230628,8220,56.93,20230623,18460,-30.12,20230628,8220,56.93,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,100444,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13060,460,2,3.65,752881520,57814,64.17,12600,13200,12560,16380,8820,12600,13022.48,14.73,0,22985,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2938,-7.85,1.94,12,0.26,-1664.00,6725.00,18460,20230628,-29.25,8220,20230623,58.88,18460,-29.25,20230628,8220,58.88,20230623,18460,-29.25,20230628,8220,58.88,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230824,090445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12660,60,2,0.48,15280360,1211,1.34,12600,12740,12560,16380,8820,12600,12617.97,14.73,0,462,13073,12836,12673,12436,12273,12755,12355,112,3780,500,9320,10,1,22497198,2848,-7.61,1.88,12,0.01,-1664.00,6725.00,18460,20230628,-31.42,8220,20230623,54.01,18460,-31.42,20230628,8220,54.01,20230623,18460,-31.42,20230628,8220,54.01,20230623,0.98,N,042000,500,112 억,,3314294,N,N,0,N,00,N
20230823,160441,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12600,-160,5,-1.25,1138706510,89693,97.42,12650,12910,12510,16580,8940,12760,12695.68,14.69,0,8407,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2835,-7.57,1.87,12,0.40,-1664.00,6725.00,18460,20230628,-31.74,8220,20230623,53.28,18460,-31.74,20230628,8220,53.28,20230623,18460,-31.74,20230628,8220,53.28,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,150443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12580,-180,5,-1.41,1062525650,83630,90.84,12650,12910,12510,16580,8940,12760,12705.06,14.69,0,7399,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2830,-7.56,1.87,12,0.37,-1664.00,6725.00,18460,20230628,-31.85,8220,20230623,53.04,18460,-31.85,20230628,8220,53.04,20230623,18460,-31.85,20230628,8220,53.04,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,140445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12650,-110,5,-0.86,866837200,68105,73.98,12650,12910,12580,16580,8940,12760,12727.94,14.69,0,9561,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2846,-7.60,1.88,12,0.30,-1664.00,6725.00,18460,20230628,-31.47,8220,20230623,53.89,18460,-31.47,20230628,8220,53.89,20230623,18460,-31.47,20230628,8220,53.89,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,130443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12720,-40,5,-0.31,691880140,54306,58.99,12650,12910,12580,16580,8940,12760,12740.39,14.69,0,13549,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2862,-7.64,1.89,12,0.24,-1664.00,6725.00,18460,20230628,-31.09,8220,20230623,54.74,18460,-31.09,20230628,8220,54.74,20230623,18460,-31.09,20230628,8220,54.74,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,120445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12820,60,2,0.47,595666790,46752,50.78,12650,12910,12580,16580,8940,12760,12740.98,14.69,0,12134,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2884,-7.70,1.91,12,0.21,-1664.00,6725.00,18460,20230628,-30.55,8220,20230623,55.96,18460,-30.55,20230628,8220,55.96,20230623,18460,-30.55,20230628,8220,55.96,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,110443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12740,-20,5,-0.16,497235790,39081,42.45,12650,12910,12580,16580,8940,12760,12723.18,14.69,0,8435,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2866,-7.66,1.89,12,0.17,-1664.00,6725.00,18460,20230628,-30.99,8220,20230623,54.99,18460,-30.99,20230628,8220,54.99,20230623,18460,-30.99,20230628,8220,54.99,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,100443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12700,-60,5,-0.47,321091340,25338,27.52,12650,12800,12580,16580,8940,12760,12672.22,14.69,0,9205,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2857,-7.63,1.89,12,0.11,-1664.00,6725.00,18460,20230628,-31.20,8220,20230623,54.50,18460,-31.20,20230628,8220,54.50,20230623,18460,-31.20,20230628,8220,54.50,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230823,090447,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12720,-40,5,-0.31,18617620,1471,1.60,12650,12750,12620,16580,8940,12760,12654.28,14.69,0,131,13313,13036,12843,12566,12373,12940,12470,112,3820,500,9440,10,1,22497198,2862,-7.64,1.89,12,0.01,-1664.00,6725.00,18460,20230628,-31.09,8220,20230623,54.74,18460,-31.09,20230628,8220,54.74,20230623,18460,-31.09,20230628,8220,54.74,20230623,1.01,N,042000,500,112 억,,3305757,N,N,0,N,00,N
20230822,160440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12760,-140,5,-1.09,1178304240,91716,40.62,12870,13120,12650,16770,9030,12900,12847.82,14.73,0,-8987,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2871,-7.67,1.90,12,0.41,-1664.00,6725.00,18460,20230628,-30.88,8220,20230623,55.23,18460,-30.88,20230628,8220,55.23,20230623,18460,-30.88,20230628,8220,55.23,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,150440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12750,-150,5,-1.16,1098080510,85414,37.83,12870,13120,12650,16770,9030,12900,12855.98,14.73,0,-8432,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2868,-7.66,1.90,12,0.38,-1664.00,6725.00,18460,20230628,-30.93,8220,20230623,55.11,18460,-30.93,20230628,8220,55.11,20230623,18460,-30.93,20230628,8220,55.11,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,140446,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12840,-60,5,-0.47,942933770,73271,32.45,12870,13120,12650,16770,9030,12900,12869.13,14.73,0,-8503,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2889,-7.72,1.91,12,0.33,-1664.00,6725.00,18460,20230628,-30.44,8220,20230623,56.20,18460,-30.44,20230628,8220,56.20,20230623,18460,-30.44,20230628,8220,56.20,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,130441,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12860,-40,5,-0.31,639784110,49574,21.96,12870,13120,12770,16770,9030,12900,12905.64,14.73,0,-993,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2893,-7.73,1.91,12,0.22,-1664.00,6725.00,18460,20230628,-30.34,8220,20230623,56.45,18460,-30.34,20230628,8220,56.45,20230623,18460,-30.34,20230628,8220,56.45,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,120433,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12870,-30,5,-0.23,569865300,44144,19.55,12870,13120,12770,16770,9030,12900,12909.24,14.73,0,78,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2895,-7.73,1.91,12,0.20,-1664.00,6725.00,18460,20230628,-30.28,8220,20230623,56.57,18460,-30.28,20230628,8220,56.57,20230623,18460,-30.28,20230628,8220,56.57,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,110439,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12800,-100,5,-0.78,490284820,37952,16.81,12870,13120,12770,16770,9030,12900,12918.55,14.73,0,286,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2880,-7.69,1.90,12,0.17,-1664.00,6725.00,18460,20230628,-30.66,8220,20230623,55.72,18460,-30.66,20230628,8220,55.72,20230623,18460,-30.66,20230628,8220,55.72,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,100438,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12880,-20,5,-0.16,363221060,28056,12.43,12870,13120,12830,16770,9030,12900,12946.29,14.73,0,-1790,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2898,-7.74,1.92,12,0.12,-1664.00,6725.00,18460,20230628,-30.23,8220,20230623,56.69,18460,-30.23,20230628,8220,56.69,20230623,18460,-30.23,20230628,8220,56.69,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230822,090440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12990,90,2,0.70,60393710,4656,2.06,12870,13060,12870,16770,9030,12900,12971.16,14.73,0,2602,14166,13532,12766,12132,11366,13850,12450,112,3870,500,9540,10,1,22497198,2922,-7.81,1.93,12,0.02,-1664.00,6725.00,18460,20230628,-29.63,8220,20230623,58.03,18460,-29.63,20230628,8220,58.03,20230623,18460,-29.63,20230628,8220,58.03,20230623,1.02,N,042000,500,112 억,,3314928,N,N,0,N,00,N
20230821,160439,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12900,680,2,5.56,2906467640,223921,97.69,12400,13400,12000,15880,8560,12220,12980.39,14.39,0,78746,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2902,-7.75,1.92,12,1.00,-1664.00,6725.00,18460,20230628,-30.12,8220,20230623,56.93,18460,-30.12,20230628,8220,56.93,20230623,18460,-30.12,20230628,8220,56.93,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,150441,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12970,750,2,6.14,2778558150,214019,93.37,12400,13400,12000,15880,8560,12220,12983.13,14.39,0,76829,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2918,-7.79,1.93,12,0.95,-1664.00,6725.00,18460,20230628,-29.74,8220,20230623,57.79,18460,-29.74,20230628,8220,57.79,20230623,18460,-29.74,20230628,8220,57.79,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,140441,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,740,2,6.06,2620651450,201826,88.05,12400,13400,12000,15880,8560,12220,12985.10,14.39,0,72746,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2916,-7.79,1.93,12,0.90,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,130443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,740,2,6.06,2509724440,193270,84.32,12400,13400,12000,15880,8560,12220,12986.00,14.39,0,72898,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2916,-7.79,1.93,12,0.86,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,120442,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13130,910,2,7.45,2287256460,176075,76.82,12400,13400,12000,15880,8560,12220,12990.69,14.39,0,67211,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2954,-7.89,1.95,12,0.78,-1664.00,6725.00,18460,20230628,-28.87,8220,20230623,59.73,18460,-28.87,20230628,8220,59.73,20230623,18460,-28.87,20230628,8220,59.73,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,110441,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13260,1040,2,8.51,1872573370,144824,63.18,12400,13370,12000,15880,8560,12220,12930.50,14.39,0,69026,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2983,-7.97,1.97,12,0.64,-1664.00,6725.00,18460,20230628,-28.17,8220,20230623,61.31,18460,-28.17,20230628,8220,61.31,20230623,18460,-28.17,20230628,8220,61.31,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,100440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13170,950,2,7.77,1404998000,109367,47.71,12400,13370,12000,15880,8560,12220,12847.23,14.39,0,53844,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2963,-7.91,1.96,12,0.49,-1664.00,6725.00,18460,20230628,-28.66,8220,20230623,60.22,18460,-28.66,20230628,8220,60.22,20230623,18460,-28.66,20230628,8220,60.22,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230821,090445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12350,130,2,1.06,123299340,10115,4.41,12400,12420,12000,15880,8560,12220,12189.44,14.39,0,3154,13313,12766,12473,11926,11633,12620,11780,112,3660,500,9040,10,1,22497198,2778,-7.42,1.84,12,0.04,-1664.00,6725.00,18460,20230628,-33.10,8220,20230623,50.24,18460,-33.10,20230628,8220,50.24,20230623,18460,-33.10,20230628,8220,50.24,20230623,1.00,N,042000,500,112 억,,3238244,N,N,0,N,00,N
20230818,160440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12220,-1000,5,-7.56,2825255710,226914,109.33,12810,13020,12180,17180,9260,13220,12451.94,14.69,0,-65700,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2749,-7.34,1.82,12,1.01,-1664.00,6725.00,18460,20230628,-33.80,8220,20230623,48.66,18460,-33.80,20230628,8220,48.66,20230623,18460,-33.80,20230628,8220,48.66,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,150434,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12300,-920,5,-6.96,2621300020,210259,101.31,12810,13020,12180,17180,9260,13220,12467.01,14.69,0,-64350,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2767,-7.39,1.83,12,0.93,-1664.00,6725.00,18460,20230628,-33.37,8220,20230623,49.64,18460,-33.37,20230628,8220,49.64,20230623,18460,-33.37,20230628,8220,49.64,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,140438,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12230,-990,5,-7.49,2494647890,199921,96.33,12810,13020,12180,17180,9260,13220,12478.17,14.69,0,-60560,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2751,-7.35,1.82,12,0.89,-1664.00,6725.00,18460,20230628,-33.75,8220,20230623,48.78,18460,-33.75,20230628,8220,48.78,20230623,18460,-33.75,20230628,8220,48.78,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,130436,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12230,-990,5,-7.49,2315108220,185288,89.28,12810,13020,12180,17180,9260,13220,12494.65,14.69,0,-56999,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2751,-7.35,1.82,12,0.82,-1664.00,6725.00,18460,20230628,-33.75,8220,20230623,48.78,18460,-33.75,20230628,8220,48.78,20230623,18460,-33.75,20230628,8220,48.78,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,120445,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12340,-880,5,-6.66,1840679340,146560,70.62,12810,13020,12250,17180,9260,13220,12559.22,14.69,0,-44215,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2776,-7.42,1.83,12,0.65,-1664.00,6725.00,18460,20230628,-33.15,8220,20230623,50.12,18460,-33.15,20230628,8220,50.12,20230623,18460,-33.15,20230628,8220,50.12,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,110437,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12410,-810,5,-6.13,1554301060,123396,59.45,12810,13020,12250,17180,9260,13220,12596.04,14.69,0,-38414,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2792,-7.46,1.85,12,0.55,-1664.00,6725.00,18460,20230628,-32.77,8220,20230623,50.97,18460,-32.77,20230628,8220,50.97,20230623,18460,-32.77,20230628,8220,50.97,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,100439,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12580,-640,5,-4.84,838003310,65934,31.77,12810,13020,12560,17180,9260,13220,12709.73,14.69,0,-18675,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2830,-7.56,1.87,12,0.29,-1664.00,6725.00,18460,20230628,-31.85,8220,20230623,53.04,18460,-31.85,20230628,8220,53.04,20230623,18460,-31.85,20230628,8220,53.04,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230818,090440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12690,-530,5,-4.01,172930250,13585,6.55,12810,12860,12650,17180,9260,13220,12729.50,14.69,0,-4189,13673,13446,13023,12796,12373,13235,12585,112,3960,500,9780,10,1,22497198,2855,-7.63,1.89,12,0.06,-1664.00,6725.00,18460,20230628,-31.26,8220,20230623,54.38,18460,-31.26,20230628,8220,54.38,20230623,18460,-31.26,20230628,8220,54.38,20230623,1.04,N,042000,500,112 억,,3303944,N,N,0,N,00,N
20230817,160440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13220,-140,5,-1.05,2609923880,202569,59.09,13250,13250,12600,17360,9360,13360,12882.73,14.74,0,-11774,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2974,-7.94,1.97,12,0.90,-1664.00,6725.00,18460,20230628,-28.39,8220,20230623,60.83,18460,-28.39,20230628,8220,60.83,20230623,18460,-28.39,20230628,8220,60.83,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,150443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13030,-330,5,-2.47,2343971990,182404,53.21,13250,13250,12600,17360,9360,13360,12849.32,14.74,0,-9259,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2931,-7.83,1.94,12,0.81,-1664.00,6725.00,18460,20230628,-29.41,8220,20230623,58.52,18460,-29.41,20230628,8220,58.52,20230623,18460,-29.41,20230628,8220,58.52,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,140439,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,-400,5,-2.99,2107933690,164177,47.89,13250,13250,12600,17360,9360,13360,12838.12,14.74,0,-11673,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2916,-7.79,1.93,12,0.73,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,130436,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12810,-550,5,-4.12,1871440220,145941,42.57,13250,13250,12600,17360,9360,13360,12821.79,14.74,0,-17721,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2882,-7.70,1.90,12,0.65,-1664.00,6725.00,18460,20230628,-30.61,8220,20230623,55.84,18460,-30.61,20230628,8220,55.84,20230623,18460,-30.61,20230628,8220,55.84,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,120438,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12880,-480,5,-3.59,1587270480,123862,36.13,13250,13250,12600,17360,9360,13360,12813.06,14.74,0,-20314,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2898,-7.74,1.92,12,0.55,-1664.00,6725.00,18460,20230628,-30.23,8220,20230623,56.69,18460,-30.23,20230628,8220,56.69,20230623,18460,-30.23,20230628,8220,56.69,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,110438,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12830,-530,5,-3.97,1480872010,115566,33.71,13250,13250,12600,17360,9360,13360,12812.18,14.74,0,-18742,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2886,-7.71,1.91,12,0.51,-1664.00,6725.00,18460,20230628,-30.50,8220,20230623,56.08,18460,-30.50,20230628,8220,56.08,20230623,18460,-30.50,20230628,8220,56.08,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,100437,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12770,-590,5,-4.42,1062223890,82830,24.16,13250,13250,12600,17360,9360,13360,12821.54,14.74,0,-18657,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2873,-7.67,1.90,12,0.37,-1664.00,6725.00,18460,20230628,-30.82,8220,20230623,55.35,18460,-30.82,20230628,8220,55.35,20230623,18460,-30.82,20230628,8220,55.35,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230817,090436,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12900,-460,5,-3.44,298116680,23135,6.75,13250,13250,12600,17360,9360,13360,12877.60,14.74,0,-4383,14333,13846,13423,12936,12513,13635,12725,112,4000,500,9880,10,1,22497198,2902,-7.75,1.92,12,0.10,-1664.00,6725.00,18460,20230628,-30.12,8220,20230623,56.93,18460,-30.12,20230628,8220,56.93,20230623,18460,-30.12,20230628,8220,56.93,20230623,1.02,N,042000,500,112 억,,3315552,N,N,0,N,00,N
20230816,160437,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13360,30,2,0.23,4560108400,336908,148.95,13440,13910,13000,17320,9340,13330,13535.49,14.62,0,25094,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3006,-8.03,1.99,12,1.50,-1664.00,6725.00,18460,20230628,-27.63,8220,20230623,62.53,18460,-27.63,20230628,8220,62.53,20230623,18460,-27.63,20230628,8220,62.53,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,150438,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13530,200,2,1.50,4200097870,310099,137.09,13440,13910,13000,17320,9340,13330,13544.38,14.62,0,20064,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3044,-8.13,2.01,12,1.38,-1664.00,6725.00,18460,20230628,-26.71,8220,20230623,64.60,18460,-26.71,20230628,8220,64.60,20230623,18460,-26.71,20230628,8220,64.60,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,140437,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13600,270,2,2.03,3728989220,275297,121.71,13440,13910,13000,17320,9340,13330,13545.33,14.62,0,17694,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3060,-8.17,2.02,12,1.22,-1664.00,6725.00,18460,20230628,-26.33,8220,20230623,65.45,18460,-26.33,20230628,8220,65.45,20230623,18460,-26.33,20230628,8220,65.45,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,130437,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13810,480,2,3.60,3242684730,239702,105.97,13440,13910,13000,17320,9340,13330,13527.99,14.62,0,13801,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3107,-8.30,2.05,12,1.07,-1664.00,6725.00,18460,20230628,-25.19,8220,20230623,68.00,18460,-25.19,20230628,8220,68.00,20230623,18460,-25.19,20230628,8220,68.00,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,120443,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13730,400,2,3.00,2406040400,179158,79.21,13440,13780,13000,17320,9340,13330,13429.71,14.62,0,9935,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3089,-8.25,2.04,12,0.80,-1664.00,6725.00,18460,20230628,-25.62,8220,20230623,67.03,18460,-25.62,20230628,8220,67.03,20230623,18460,-25.62,20230628,8220,67.03,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,110440,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13630,300,2,2.25,1607435090,120712,53.37,13440,13660,13000,17320,9340,13330,13316.28,14.62,0,11141,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,3066,-8.19,2.03,12,0.54,-1664.00,6725.00,18460,20230628,-26.16,8220,20230623,65.82,18460,-26.16,20230628,8220,65.82,20230623,18460,-26.16,20230628,8220,65.82,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,100436,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13300,-30,5,-0.23,1086550280,82145,36.32,13440,13440,13000,17320,9340,13330,13227.22,14.62,0,4201,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,2992,-7.99,1.98,12,0.37,-1664.00,6725.00,18460,20230628,-27.95,8220,20230623,61.80,18460,-27.95,20230628,8220,61.80,20230623,18460,-27.95,20230628,8220,61.80,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230816,090435,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13300,-30,5,-0.23,231082580,17454,7.72,13440,13440,13070,17320,9340,13330,13239.51,14.62,0,-3500,14063,13696,13483,13116,12903,13590,13010,112,3990,500,9860,10,1,22497198,2992,-7.99,1.98,12,0.08,-1664.00,6725.00,18460,20230628,-27.95,8220,20230623,61.80,18460,-27.95,20230628,8220,61.80,20230623,18460,-27.95,20230628,8220,61.80,20230623,0.94,N,042000,500,112 억,,3290204,N,N,0,N,00,N
20230814,160433,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13330,-160,5,-1.19,3027488030,224193,10.61,13490,13850,13270,17530,9450,13490,13504.38,14.61,0,2471,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,2999,-8.01,1.98,12,1.00,-1664.00,6725.00,18460,20230628,-27.79,8220,20230623,62.17,18460,-27.79,20230628,8220,62.17,20230623,18460,-27.79,20230628,8220,62.17,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,150431,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13400,-90,5,-0.67,2878086540,213012,10.08,13490,13850,13270,17530,9450,13490,13511.49,14.61,0,3471,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3015,-8.05,1.99,12,0.95,-1664.00,6725.00,18460,20230628,-27.41,8220,20230623,63.02,18460,-27.41,20230628,8220,63.02,20230623,18460,-27.41,20230628,8220,63.02,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,140431,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13540,50,2,0.37,2495319780,184454,8.73,13490,13850,13270,17530,9450,13490,13528.36,14.61,0,3236,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3046,-8.14,2.01,12,0.82,-1664.00,6725.00,18460,20230628,-26.65,8220,20230623,64.72,18460,-26.65,20230628,8220,64.72,20230623,18460,-26.65,20230628,8220,64.72,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,130430,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13460,-30,5,-0.22,2149136020,158956,7.52,13490,13850,13270,17530,9450,13490,13520.52,14.61,0,3419,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3028,-8.09,2.00,12,0.71,-1664.00,6725.00,18460,20230628,-27.09,8220,20230623,63.75,18460,-27.09,20230628,8220,63.75,20230623,18460,-27.09,20230628,8220,63.75,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,120429,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13410,-80,5,-0.59,1981850030,146499,6.93,13490,13850,13270,17530,9450,13490,13528.35,14.61,0,1373,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3017,-8.06,1.99,12,0.65,-1664.00,6725.00,18460,20230628,-27.36,8220,20230623,63.14,18460,-27.36,20230628,8220,63.14,20230623,18460,-27.36,20230628,8220,63.14,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,110429,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13500,10,2,0.07,1716807620,126787,6.00,13490,13850,13270,17530,9450,13490,13541.31,14.61,0,-3118,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3037,-8.11,2.01,12,0.56,-1664.00,6725.00,18460,20230628,-26.87,8220,20230623,64.23,18460,-26.87,20230628,8220,64.23,20230623,18460,-26.87,20230628,8220,64.23,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,100429,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13440,-50,5,-0.37,1392938350,102922,4.87,13490,13850,13270,17530,9450,13490,13534.38,14.61,0,-6770,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3024,-8.08,2.00,12,0.46,-1664.00,6725.00,18460,20230628,-27.19,8220,20230623,63.50,18460,-27.19,20230628,8220,63.50,20230623,18460,-27.19,20230628,8220,63.50,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230814,090429,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13500,10,2,0.07,306554070,22721,1.08,13490,13630,13380,17530,9450,13490,13492.20,14.61,0,-2128,15910,14700,13710,12500,11510,15305,13105,112,4040,500,9980,10,1,22497198,3037,-8.11,2.01,12,0.10,-1664.00,6725.00,18460,20230628,-26.87,8220,20230623,64.23,18460,-26.87,20230628,8220,64.23,20230623,18460,-26.87,20230628,8220,64.23,20230623,0.75,N,042000,500,112 억,,3286567,N,N,0,N,00,N
20230811,160428,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13490,580,2,4.49,29597215670,2107387,165.62,12800,14920,12720,16780,9040,12910,14044.72,14.95,0,-76512,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3035,-8.11,2.01,12,9.37,-1664.00,6725.00,18460,20230628,-26.92,8220,20230623,64.11,18460,-26.92,20230628,8220,64.11,20230623,18460,-26.92,20230628,8220,64.11,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,150426,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13640,730,2,5.65,29089373520,2069900,162.68,12800,14920,12720,16780,9040,12910,14053.52,14.95,0,-75043,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3069,-8.20,2.03,12,9.20,-1664.00,6725.00,18460,20230628,-26.11,8220,20230623,65.94,18460,-26.11,20230628,8220,65.94,20230623,18460,-26.11,20230628,8220,65.94,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,140427,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13490,580,2,4.49,28092252640,1996333,156.90,12800,14920,12720,16780,9040,12910,14071.93,14.95,0,-72302,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3035,-8.11,2.01,12,8.87,-1664.00,6725.00,18460,20230628,-26.92,8220,20230623,64.11,18460,-26.92,20230628,8220,64.11,20230623,18460,-26.92,20230628,8220,64.11,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,130425,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13530,620,2,4.80,26845588540,1904291,149.66,12800,14920,12720,16780,9040,12910,14097.42,14.95,0,-69291,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3044,-8.13,2.01,12,8.46,-1664.00,6725.00,18460,20230628,-26.71,8220,20230623,64.60,18460,-26.71,20230628,8220,64.60,20230623,18460,-26.71,20230628,8220,64.60,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,120424,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13690,780,2,6.04,15323680290,1092663,85.87,12800,14920,12720,16780,9040,12910,14024.16,14.95,0,16783,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3080,-8.23,2.04,12,4.86,-1664.00,6725.00,18460,20230628,-25.84,8220,20230623,66.55,18460,-25.84,20230628,8220,66.55,20230623,18460,-25.84,20230628,8220,66.55,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,110423,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13450,540,2,4.18,13914754690,988549,77.69,12800,14920,12720,16780,9040,12910,14075.94,14.95,0,27469,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3026,-8.08,2.00,12,4.39,-1664.00,6725.00,18460,20230628,-27.14,8220,20230623,63.63,18460,-27.14,20230628,8220,63.63,20230623,18460,-27.14,20230628,8220,63.63,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,100421,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13590,680,2,5.27,12472388000,881201,69.26,12800,14920,12720,16780,9040,12910,14153.85,14.95,0,61014,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,3057,-8.17,2.02,12,3.92,-1664.00,6725.00,18460,20230628,-26.38,8220,20230623,65.33,18460,-26.38,20230628,8220,65.33,20230623,18460,-26.38,20230628,8220,65.33,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230811,090426,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13330,420,2,3.25,183152600,14146,1.11,12800,13330,12720,16780,9040,12910,12947.31,14.95,0,-1532,15090,14000,13240,12150,11390,13620,11770,112,3870,500,9550,10,1,22497198,2999,-8.01,1.98,12,0.06,-1664.00,6725.00,18460,20230628,-27.79,8220,20230623,62.17,18460,-27.79,20230628,8220,62.17,20230623,18460,-27.79,20230628,8220,62.17,20230623,0.76,N,042000,500,112 억,,3363938,N,N,1,N,00,N
20230810,160424,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12910,870,2,7.23,16877366970,1268715,1344.41,13700,14330,12480,15650,8430,12040,13303.16,16.05,0,-245747,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2904,-7.76,1.92,12,5.64,-1664.00,6725.00,18460,20230628,-30.07,8220,20230623,57.06,18460,-30.07,20230628,8220,57.06,20230623,18460,-30.07,20230628,8220,57.06,20230623,0.74,N,042000,500,112 억,,3609940,N,N,1,N,00,N
20230810,150421,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,920,2,7.64,16503910980,1239669,1313.63,13700,14330,12480,15650,8430,12040,13313.16,16.05,0,-250649,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2916,-7.79,1.93,12,5.51,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,140421,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12860,820,2,6.81,15874032740,1190765,1261.80,13700,14330,12480,15650,8430,12040,13330.95,16.05,0,-251851,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2893,-7.73,1.91,12,5.29,-1664.00,6725.00,18460,20230628,-30.34,8220,20230623,56.45,18460,-30.34,20230628,8220,56.45,20230623,18460,-30.34,20230628,8220,56.45,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,130417,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12960,920,2,7.64,15487211830,1160600,1229.84,13700,14330,12480,15650,8430,12040,13344.14,16.05,0,-244730,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2916,-7.79,1.93,12,5.16,-1664.00,6725.00,18460,20230628,-29.79,8220,20230623,57.66,18460,-29.79,20230628,8220,57.66,20230623,18460,-29.79,20230628,8220,57.66,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,120423,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12550,510,2,4.24,13178255150,985089,1043.86,13700,14330,12480,15650,8430,12040,13377.73,16.05,0,-240471,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2823,-7.54,1.87,12,4.38,-1664.00,6725.00,18460,20230628,-32.02,8220,20230623,52.68,18460,-32.02,20230628,8220,52.68,20230623,18460,-32.02,20230628,8220,52.68,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,110425,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12660,620,2,5.15,12414755960,924264,979.40,13700,14330,12610,15650,8430,12040,13432.05,16.05,0,-224791,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2848,-7.61,1.88,12,4.11,-1664.00,6725.00,18460,20230628,-31.42,8220,20230623,54.01,18460,-31.42,20230628,8220,54.01,20230623,18460,-31.42,20230628,8220,54.01,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,100423,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13080,1040,2,8.64,10977860720,811870,860.31,13700,14330,12860,15650,8430,12040,13521.70,16.05,0,-191475,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,2943,-7.86,1.94,12,3.61,-1664.00,6725.00,18460,20230628,-29.14,8220,20230623,59.12,18460,-29.14,20230628,8220,59.12,20230623,18460,-29.14,20230628,8220,59.12,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230810,090426,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13580,1540,2,12.79,1901917560,140392,148.77,13700,13710,13100,15650,8430,12040,13547.20,16.05,0,-34064,12586,12312,12046,11772,11506,12450,11910,112,3610,500,8900,10,1,22497198,3055,-8.16,2.02,12,0.62,-1664.00,6725.00,18460,20230628,-26.44,8220,20230623,65.21,18460,-26.44,20230628,8220,65.21,20230623,18460,-26.44,20230628,8220,65.21,20230623,0.74,N,042000,500,112 억,,3609940,N,N,373,N,00,N
20230809,160422,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12040,270,2,2.29,857601390,71108,72.34,11950,12320,11780,15300,8240,11770,12060.63,16.03,0,4037,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2709,-7.24,1.79,12,0.32,-1664.00,6725.00,18460,20230628,-34.78,8220,20230623,46.47,18460,-34.78,20230628,8220,46.47,20230623,18460,-34.78,20230628,8220,46.47,20230623,0.76,N,042000,500,112 억,,3605878,N,N,373,N,00,N
20230809,150417,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12050,280,2,2.38,805496160,66784,67.94,11950,12320,11780,15300,8240,11770,12061.21,16.03,0,5409,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2711,-7.24,1.79,12,0.30,-1664.00,6725.00,18460,20230628,-34.72,8220,20230623,46.59,18460,-34.72,20230628,8220,46.59,20230623,18460,-34.72,20230628,8220,46.59,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,140417,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12110,340,2,2.89,709769640,58805,59.83,11950,12320,11780,15300,8240,11770,12069.89,16.03,0,2768,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2724,-7.28,1.80,12,0.26,-1664.00,6725.00,18460,20230628,-34.40,8220,20230623,47.32,18460,-34.40,20230628,8220,47.32,20230623,18460,-34.40,20230628,8220,47.32,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,130425,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12050,280,2,2.38,630153370,52185,53.09,11950,12320,11780,15300,8240,11770,12075.37,16.03,0,3054,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2711,-7.24,1.79,12,0.23,-1664.00,6725.00,18460,20230628,-34.72,8220,20230623,46.59,18460,-34.72,20230628,8220,46.59,20230623,18460,-34.72,20230628,8220,46.59,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,120423,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12130,360,2,3.06,576730980,47768,48.60,11950,12320,11780,15300,8240,11770,12073.58,16.03,0,2507,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2729,-7.29,1.80,12,0.21,-1664.00,6725.00,18460,20230628,-34.29,8220,20230623,47.57,18460,-34.29,20230628,8220,47.57,20230623,18460,-34.29,20230628,8220,47.57,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,110422,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11960,190,2,1.61,495789330,41053,41.77,11950,12320,11780,15300,8240,11770,12076.81,16.03,0,997,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2691,-7.19,1.78,12,0.18,-1664.00,6725.00,18460,20230628,-35.21,8220,20230623,45.50,18460,-35.21,20230628,8220,45.50,20230623,18460,-35.21,20230628,8220,45.50,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,100416,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11950,180,2,1.53,410196290,33909,34.50,11950,12320,11780,15300,8240,11770,12096.97,16.03,0,2782,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2688,-7.18,1.78,12,0.15,-1664.00,6725.00,18460,20230628,-35.27,8220,20230623,45.38,18460,-35.27,20230628,8220,45.38,20230623,18460,-35.27,20230628,8220,45.38,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230809,090416,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11830,60,2,0.51,20960680,1769,1.80,11950,11950,11790,15300,8240,11770,11848.89,16.03,0,65,12490,12130,11910,11550,11330,12020,11440,112,3530,500,8700,10,1,22497198,2661,-7.11,1.76,12,0.01,-1664.00,6725.00,18460,20230628,-35.92,8220,20230623,43.92,18460,-35.92,20230628,8220,43.92,20230623,18460,-35.92,20230628,8220,43.92,20230623,0.76,N,042000,500,112 억,,3605878,N,N,0,N,00,N
20230808,160425,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11770,-370,5,-3.05,1161961060,98133,121.66,12190,12270,11690,15780,8500,12140,11840.68,16.02,0,1956,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2648,-7.07,1.75,12,0.44,-1664.00,6725.00,18460,20230628,-36.24,8220,20230623,43.19,18460,-36.24,20230628,8220,43.19,20230623,18460,-36.24,20230628,8220,43.19,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,150420,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11720,-420,5,-3.46,1067944170,90116,111.72,12190,12270,11690,15780,8500,12140,11850.77,16.02,0,-1741,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2637,-7.04,1.74,12,0.40,-1664.00,6725.00,18460,20230628,-36.51,8220,20230623,42.58,18460,-36.51,20230628,8220,42.58,20230623,18460,-36.51,20230628,8220,42.58,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,140416,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11790,-350,5,-2.88,955841860,80563,99.88,12190,12270,11690,15780,8500,12140,11864.53,16.02,0,-1195,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2652,-7.09,1.75,12,0.36,-1664.00,6725.00,18460,20230628,-36.13,8220,20230623,43.43,18460,-36.13,20230628,8220,43.43,20230623,18460,-36.13,20230628,8220,43.43,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,130413,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11730,-410,5,-3.38,893948890,75302,93.35,12190,12270,11690,15780,8500,12140,11871.52,16.02,0,-328,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2639,-7.05,1.74,12,0.33,-1664.00,6725.00,18460,20230628,-36.46,8220,20230623,42.70,18460,-36.46,20230628,8220,42.70,20230623,18460,-36.46,20230628,8220,42.70,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,120418,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11850,-290,5,-2.39,751907330,63201,78.35,12190,12270,11700,15780,8500,12140,11897.08,16.02,0,1537,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2666,-7.12,1.76,12,0.28,-1664.00,6725.00,18460,20230628,-35.81,8220,20230623,44.16,18460,-35.81,20230628,8220,44.16,20230623,18460,-35.81,20230628,8220,44.16,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,110413,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,11740,-400,5,-3.29,633641680,53127,65.86,12190,12270,11710,15780,8500,12140,11926.92,16.02,0,1103,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2641,-7.06,1.75,12,0.24,-1664.00,6725.00,18460,20230628,-36.40,8220,20230623,42.82,18460,-36.40,20230628,8220,42.82,20230623,18460,-36.40,20230628,8220,42.82,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,100419,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12010,-130,5,-1.07,311792680,25971,32.20,12190,12270,11870,15780,8500,12140,12005.42,16.02,0,11,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2702,-7.22,1.79,12,0.12,-1664.00,6725.00,18460,20230628,-34.94,8220,20230623,46.11,18460,-34.94,20230628,8220,46.11,20230623,18460,-34.94,20230628,8220,46.11,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230808,090419,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12200,60,2,0.49,52356960,4300,5.33,12190,12270,12130,15780,8500,12140,12176.04,16.02,0,-447,12633,12386,12193,11946,11753,12290,11850,112,3640,500,8980,10,1,22497198,2745,-7.33,1.81,12,0.02,-1664.00,6725.00,18460,20230628,-33.91,8220,20230623,48.42,18460,-33.91,20230628,8220,48.42,20230623,18460,-33.91,20230628,8220,48.42,20230623,0.77,N,042000,500,112 억,,3604222,N,N,134,N,00,N
20230807,160417,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12140,-160,5,-1.30,980358150,80163,87.66,12180,12440,12000,15990,8610,12300,12229.90,16.01,0,1273,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2731,-7.30,1.81,12,0.36,-1664.00,6725.00,18460,20230628,-34.24,8220,20230623,47.69,18460,-34.24,20230628,8220,47.69,20230623,18460,-34.24,20230628,8220,47.69,20230623,0.78,N,042000,500,112 억,,3602727,N,N,134,N,00,N
20230807,150415,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12140,-160,5,-1.30,959311840,78431,85.77,12180,12440,12000,15990,8610,12300,12231.28,16.01,0,1697,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2731,-7.30,1.81,12,0.35,-1664.00,6725.00,18460,20230628,-34.24,8220,20230623,47.69,18460,-34.24,20230628,8220,47.69,20230623,18460,-34.24,20230628,8220,47.69,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,140418,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12100,-200,5,-1.63,874934150,71454,78.14,12180,12440,12000,15990,8610,12300,12244.72,16.01,0,2970,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2722,-7.27,1.80,12,0.32,-1664.00,6725.00,18460,20230628,-34.45,8220,20230623,47.20,18460,-34.45,20230628,8220,47.20,20230623,18460,-34.45,20230628,8220,47.20,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,130415,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12240,-60,5,-0.49,736536850,60108,65.73,12180,12440,12000,15990,8610,12300,12253.56,16.01,0,9411,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2754,-7.36,1.82,12,0.27,-1664.00,6725.00,18460,20230628,-33.69,8220,20230623,48.91,18460,-33.69,20230628,8220,48.91,20230623,18460,-33.69,20230628,8220,48.91,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,120414,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12290,-10,5,-0.08,647742750,52878,57.83,12180,12440,12000,15990,8610,12300,12249.76,16.01,0,8644,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2765,-7.39,1.83,12,0.24,-1664.00,6725.00,18460,20230628,-33.42,8220,20230623,49.51,18460,-33.42,20230628,8220,49.51,20230623,18460,-33.42,20230628,8220,49.51,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,110411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12150,-150,5,-1.22,534712880,43638,47.72,12180,12440,12000,15990,8610,12300,12253.38,16.01,0,11515,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2733,-7.30,1.81,12,0.19,-1664.00,6725.00,18460,20230628,-34.18,8220,20230623,47.81,18460,-34.18,20230628,8220,47.81,20230623,18460,-34.18,20230628,8220,47.81,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,100414,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12260,-40,5,-0.33,407691840,33196,36.30,12180,12440,12000,15990,8610,12300,12281.35,16.01,0,12497,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2758,-7.37,1.82,12,0.15,-1664.00,6725.00,18460,20230628,-33.59,8220,20230623,49.15,18460,-33.59,20230628,8220,49.15,20230623,18460,-33.59,20230628,8220,49.15,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230807,090415,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12050,-250,5,-2.03,41496430,3412,3.73,12180,12290,12050,15990,8610,12300,12161.91,16.01,0,-1659,12706,12502,12246,12042,11786,12605,12145,112,3690,500,9100,10,1,22497198,2711,-7.24,1.79,12,0.02,-1664.00,6725.00,18460,20230628,-34.72,8220,20230623,46.59,18460,-34.72,20230628,8220,46.59,20230623,18460,-34.72,20230628,8220,46.59,20230623,0.78,N,042000,500,112 억,,3602727,N,N,8,N,00,N
20230804,160411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12300,210,2,1.74,1090872240,89422,95.31,11990,12450,11990,15710,8470,12090,12198.91,15.99,0,1874,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2767,-7.39,1.83,12,0.40,-1664.00,6725.00,18460,20230628,-33.37,8220,20230623,49.64,18460,-33.37,20230628,8220,49.64,20230623,18460,-33.37,20230628,8220,49.64,20230623,0.75,N,042000,500,112 억,,3597833,N,N,8,N,00,N
20230804,150412,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12390,300,2,2.48,1016540410,83376,88.87,11990,12450,11990,15710,8470,12090,12192.36,15.99,0,3391,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2787,-7.45,1.84,12,0.37,-1664.00,6725.00,18460,20230628,-32.88,8220,20230623,50.73,18460,-32.88,20230628,8220,50.73,20230623,18460,-32.88,20230628,8220,50.73,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,140417,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12180,90,2,0.74,873182540,71725,76.45,11990,12450,11990,15710,8470,12090,12174.15,15.99,0,3446,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2740,-7.32,1.81,12,0.32,-1664.00,6725.00,18460,20230628,-34.02,8220,20230623,48.18,18460,-34.02,20230628,8220,48.18,20230623,18460,-34.02,20230628,8220,48.18,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,130412,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12130,40,2,0.33,824173200,67696,72.15,11990,12450,11990,15710,8470,12090,12174.74,15.99,0,3562,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2729,-7.29,1.80,12,0.30,-1664.00,6725.00,18460,20230628,-34.29,8220,20230623,47.57,18460,-34.29,20230628,8220,47.57,20230623,18460,-34.29,20230628,8220,47.57,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,120411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12080,-10,5,-0.08,710572710,58271,62.11,11990,12450,11990,15710,8470,12090,12194.45,15.99,0,5838,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2718,-7.26,1.80,12,0.26,-1664.00,6725.00,18460,20230628,-34.56,8220,20230623,46.96,18460,-34.56,20230628,8220,46.96,20230623,18460,-34.56,20230628,8220,46.96,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,110413,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12310,220,2,1.82,560159350,45888,48.91,11990,12450,11990,15710,8470,12090,12207.34,15.99,0,6181,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2769,-7.40,1.83,12,0.20,-1664.00,6725.00,18460,20230628,-33.32,8220,20230623,49.76,18460,-33.32,20230628,8220,49.76,20230623,18460,-33.32,20230628,8220,49.76,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,100408,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12300,210,2,1.74,388572870,31966,34.07,11990,12370,11990,15710,8470,12090,12156.02,15.99,0,4244,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2767,-7.39,1.83,12,0.14,-1664.00,6725.00,18460,20230628,-33.37,8220,20230623,49.64,18460,-33.37,20230628,8220,49.64,20230623,18460,-33.37,20230628,8220,49.64,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230804,090408,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12200,110,2,0.91,46000460,3808,4.06,11990,12220,11990,15710,8470,12090,12079.69,15.99,0,763,12616,12352,12176,11912,11736,12265,11825,112,3620,500,8940,10,1,22497198,2745,-7.33,1.81,12,0.02,-1664.00,6725.00,18460,20230628,-33.91,8220,20230623,48.42,18460,-33.91,20230628,8220,48.42,20230623,18460,-33.91,20230628,8220,48.42,20230623,0.75,N,042000,500,112 억,,3597833,N,N,43,N,00,N
20230803,160409,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12090,-270,5,-2.18,1135269170,93499,67.95,12360,12440,12000,16060,8660,12360,12142.07,15.96,0,8093,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2720,-7.27,1.80,12,0.42,-1664.00,6725.00,18460,20230628,-34.51,8220,20230623,47.08,18460,-34.51,20230628,8220,47.08,20230623,18460,-34.51,20230628,8220,47.08,20230623,0.79,N,042000,500,112 억,,3590424,N,N,43,N,00,N
20230803,150411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12140,-220,5,-1.78,1079591100,88901,64.61,12360,12440,12000,16060,8660,12360,12143.75,15.96,0,6430,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2731,-7.30,1.81,12,0.40,-1664.00,6725.00,18460,20230628,-34.24,8220,20230623,47.69,18460,-34.24,20230628,8220,47.69,20230623,18460,-34.24,20230628,8220,47.69,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,140407,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12210,-150,5,-1.21,974275120,80231,58.31,12360,12440,12000,16060,8660,12360,12143.38,15.96,0,10050,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2747,-7.34,1.82,12,0.36,-1664.00,6725.00,18460,20230628,-33.86,8220,20230623,48.54,18460,-33.86,20230628,8220,48.54,20230623,18460,-33.86,20230628,8220,48.54,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,130411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12210,-150,5,-1.21,914354750,75310,54.73,12360,12440,12000,16060,8660,12360,12141.21,15.96,0,9853,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2747,-7.34,1.82,12,0.33,-1664.00,6725.00,18460,20230628,-33.86,8220,20230623,48.54,18460,-33.86,20230628,8220,48.54,20230623,18460,-33.86,20230628,8220,48.54,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,120411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12150,-210,5,-1.70,849045410,69937,50.83,12360,12440,12000,16060,8660,12360,12140.15,15.96,0,8601,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2733,-7.30,1.81,12,0.31,-1664.00,6725.00,18460,20230628,-34.18,8220,20230623,47.81,18460,-34.18,20230628,8220,47.81,20230623,18460,-34.18,20230628,8220,47.81,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,110407,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12050,-310,5,-2.51,731500450,60180,43.74,12360,12440,12000,16060,8660,12360,12155.21,15.96,0,6544,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2711,-7.24,1.79,12,0.27,-1664.00,6725.00,18460,20230628,-34.72,8220,20230623,46.59,18460,-34.72,20230628,8220,46.59,20230623,18460,-34.72,20230628,8220,46.59,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,100407,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12190,-170,5,-1.38,458820310,37646,27.36,12360,12440,12000,16060,8660,12360,12187.76,15.96,0,2338,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2742,-7.33,1.81,12,0.17,-1664.00,6725.00,18460,20230628,-33.97,8220,20230623,48.30,18460,-33.97,20230628,8220,48.30,20230623,18460,-33.97,20230628,8220,48.30,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230803,090407,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12180,-180,5,-1.46,60930410,4956,3.60,12360,12360,12180,16060,8660,12360,12294.27,15.96,0,-2117,13493,12926,12613,12046,11733,12770,11890,112,3700,500,9140,10,1,22497198,2740,-7.32,1.81,12,0.02,-1664.00,6725.00,18460,20230628,-34.02,8220,20230623,48.18,18460,-34.02,20230628,8220,48.18,20230623,18460,-34.02,20230628,8220,48.18,20230623,0.79,N,042000,500,112 억,,3590424,N,N,194,N,00,N
20230802,160409,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12360,-420,5,-3.29,1730184720,136717,67.52,12780,13180,12300,16610,8950,12780,12655.69,16.04,0,-17961,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2781,-7.43,1.84,12,0.61,-1664.00,6725.00,18460,20230628,-33.04,8220,20230623,50.36,18460,-33.04,20230628,8220,50.36,20230623,18460,-33.04,20230628,8220,50.36,20230623,0.77,N,042000,500,112 억,,3608585,N,N,194,N,00,N
20230802,150414,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12380,-400,5,-3.13,1627505520,128421,63.43,12780,13180,12300,16610,8950,12780,12672.73,16.04,0,-20116,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2785,-7.44,1.84,12,0.57,-1664.00,6725.00,18460,20230628,-32.94,8220,20230623,50.61,18460,-32.94,20230628,8220,50.61,20230623,18460,-32.94,20230628,8220,50.61,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,140410,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12410,-370,5,-2.90,1447105930,113900,56.25,12780,13180,12300,16610,8950,12780,12704.68,16.04,0,-17181,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2792,-7.46,1.85,12,0.51,-1664.00,6725.00,18460,20230628,-32.77,8220,20230623,50.97,18460,-32.77,20230628,8220,50.97,20230623,18460,-32.77,20230628,8220,50.97,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,130408,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12470,-310,5,-2.43,1250356330,98001,48.40,12780,13180,12400,16610,8950,12780,12758.48,16.04,0,-19195,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2805,-7.49,1.85,12,0.44,-1664.00,6725.00,18460,20230628,-32.45,8220,20230623,51.70,18460,-32.45,20230628,8220,51.70,20230623,18460,-32.45,20230628,8220,51.70,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,120404,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12600,-180,5,-1.41,1094855940,85588,42.27,12780,13180,12500,16610,8950,12780,12792.25,16.04,0,-17609,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2835,-7.57,1.87,12,0.38,-1664.00,6725.00,18460,20230628,-31.74,8220,20230623,53.28,18460,-31.74,20230628,8220,53.28,20230623,18460,-31.74,20230628,8220,53.28,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,110402,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12750,-30,5,-0.23,757850660,58888,29.08,12780,13180,12530,16610,8950,12780,12870.23,16.04,0,-10084,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2868,-7.66,1.90,12,0.26,-1664.00,6725.00,18460,20230628,-30.93,8220,20230623,55.11,18460,-30.93,20230628,8220,55.11,20230623,18460,-30.93,20230628,8220,55.11,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,100405,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12850,70,2,0.55,507913910,39368,19.44,12780,13180,12530,16610,8950,12780,12903.48,16.04,0,-5737,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2891,-7.72,1.91,12,0.17,-1664.00,6725.00,18460,20230628,-30.39,8220,20230623,56.33,18460,-30.39,20230628,8220,56.33,20230623,18460,-30.39,20230628,8220,56.33,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230802,090404,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12590,-190,5,-1.49,87099710,6864,3.39,12780,12780,12530,16610,8950,12780,12681.14,16.04,0,-627,13720,13250,12750,12280,11780,13485,12515,112,3830,500,9450,10,1,22497198,2832,-7.57,1.87,12,0.03,-1664.00,6725.00,18460,20230628,-31.80,8220,20230623,53.16,18460,-31.80,20230628,8220,53.16,20230623,18460,-31.80,20230628,8220,53.16,20230623,0.77,N,042000,500,112 억,,3608585,N,N,0,N,00,N
20230801,160406,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12780,100,2,0.79,2582839550,201885,127.66,12680,13220,12250,16480,8880,12680,12793.81,16.10,0,-10756,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2875,-7.68,1.90,12,0.90,-1664.00,6725.00,18460,20230628,-30.77,8220,20230623,55.47,18460,-30.77,20230628,8220,55.47,20230623,18460,-30.77,20230628,8220,55.47,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,150402,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12830,150,2,1.18,2512213290,196356,124.17,12680,13220,12250,16480,8880,12680,12794.37,16.10,0,-11668,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2886,-7.71,1.91,12,0.87,-1664.00,6725.00,18460,20230628,-30.50,8220,20230623,56.08,18460,-30.50,20230628,8220,56.08,20230623,18460,-30.50,20230628,8220,56.08,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,140411,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12740,60,2,0.47,2321086170,181424,114.72,12680,13220,12250,16480,8880,12680,12793.92,16.10,0,-18093,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2866,-7.66,1.89,12,0.81,-1664.00,6725.00,18460,20230628,-30.99,8220,20230623,54.99,18460,-30.99,20230628,8220,54.99,20230623,18460,-30.99,20230628,8220,54.99,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,130403,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12900,220,2,1.74,2035635300,158977,100.53,12680,13220,12250,16480,8880,12680,12804.86,16.10,0,-13366,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2902,-7.75,1.92,12,0.71,-1664.00,6725.00,18460,20230628,-30.12,8220,20230623,56.93,18460,-30.12,20230628,8220,56.93,20230623,18460,-30.12,20230628,8220,56.93,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,120403,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,13020,340,2,2.68,1577864240,123794,78.28,12680,13220,12250,16480,8880,12680,12746.07,16.10,0,-257,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2929,-7.82,1.94,12,0.55,-1664.00,6725.00,18460,20230628,-29.47,8220,20230623,58.39,18460,-29.47,20230628,8220,58.39,20230623,18460,-29.47,20230628,8220,58.39,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,110401,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12740,60,2,0.47,892436860,71026,44.91,12680,12800,12250,16480,8880,12680,12564.38,16.10,0,9145,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2866,-7.66,1.89,12,0.32,-1664.00,6725.00,18460,20230628,-30.99,8220,20230623,54.99,18460,-30.99,20230628,8220,54.99,20230623,18460,-30.99,20230628,8220,54.99,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,100404,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12540,-140,5,-1.10,479602560,38311,24.23,12680,12740,12250,16480,8880,12680,12517.22,16.10,0,4233,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2821,-7.54,1.86,12,0.17,-1664.00,6725.00,18460,20230628,-32.07,8220,20230623,52.55,18460,-32.07,20230628,8220,52.55,20230623,18460,-32.07,20230628,8220,52.55,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N
20230801,090400,57,100.00,KOSDAQ,,인터넷,N,N,N,N, ,N,12500,-180,5,-1.42,65955150,5223,3.30,12680,12740,12500,16480,8880,12680,12624.20,16.10,0,-694,13300,12990,12620,12310,11940,13145,12465,112,3800,500,9380,10,1,22497198,2812,-7.51,1.86,12,0.02,-1664.00,6725.00,18460,20230628,-32.29,8220,20230623,52.07,18460,-32.29,20230628,8220,52.07,20230623,18460,-32.29,20230628,8220,52.07,20230623,0.78,N,042000,500,112 억,,3621089,N,N,0,N,00,N