KissMeData/239340/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161010	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3005	60	2	2.04	192741235	64155	114.95	2915	3050	2915	3825	2065	2945	3004.31	0.99	0	20010	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	811	-40.07	2.59	12	0.24	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
3	20230731	151010	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3020	75	2	2.55	182039575	60596	108.58	2915	3050	2915	3825	2065	2945	3004.15	0.99	0	18379	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	815	-40.27	2.60	12	0.22	-75.00	1160.00	5880	20230203	-48.64	2660	20221013	13.53	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2660	13.53	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
4	20230731	141016	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	80	2	2.72	166321585	55395	99.26	2915	3050	2915	3825	2065	2945	3002.47	0.99	0	15984	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	816	-40.33	2.61	12	0.21	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
5	20230731	131015	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	100	2	3.40	147679600	49250	88.25	2915	3050	2915	3825	2065	2945	2998.57	0.99	0	15414	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	822	-40.60	2.62	12	0.18	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
6	20230731	121025	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	100	2	3.40	115977130	38803	69.53	2915	3045	2915	3825	2065	2945	2988.87	0.99	0	15138	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	822	-40.60	2.62	12	0.14	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
7	20230731	111027	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	85	2	2.89	93810940	31486	56.42	2915	3030	2915	3825	2065	2945	2979.45	0.99	0	10620	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	817	-40.40	2.61	12	0.12	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
8	20230731	101023	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2980	35	2	1.19	42283000	14358	25.73	2915	2990	2915	3825	2065	2945	2944.91	0.99	0	3679	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	804	-39.73	2.57	12	0.05	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
9	20230731	091012	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	-5	5	-0.17	9511170	3260	5.84	2915	2945	2915	3825	2065	2945	2917.54	0.99	0	2959	3095	3020	2935	2860	2775	3057	2897	27	880	100	1820	5	1	26979634	793	-39.20	2.53	12	0.01	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.77	N	239340	100	26 억	267973	N	N	N	N
10	20230728	161014	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2945	45	2	1.55	160434815	54404	34.18	2855	3010	2850	3770	2030	2900	2948.99	0.94	0	15531	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	795	-39.27	2.54	12	0.20	-75.00	1160.00	5880	20230203	-49.91	2660	20221013	10.71	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2660	10.71	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
11	20230728	151013	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2985	85	2	2.93	152163310	51596	32.42	2855	3010	2850	3770	2030	2900	2949.16	0.94	0	14833	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	805	-39.80	2.57	12	0.19	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
12	20230728	141010	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2985	85	2	2.93	142035140	48185	30.28	2855	3010	2850	3770	2030	2900	2947.74	0.94	0	14472	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	805	-39.80	2.57	12	0.18	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
13	20230728	131014	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2975	75	2	2.59	127896955	43412	27.28	2855	3010	2850	3770	2030	2900	2946.16	0.94	0	12422	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	803	-39.67	2.56	12	0.16	-75.00	1160.00	5880	20230203	-49.40	2660	20221013	11.84	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2660	11.84	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
14	20230728	121011	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2985	85	2	2.93	113548940	38603	24.26	2855	3010	2850	3770	2030	2900	2941.49	0.94	0	13861	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	805	-39.80	2.57	12	0.14	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
15	20230728	111018	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	40	2	1.38	68803415	23548	14.80	2855	2960	2850	3770	2030	2900	2921.87	0.94	0	6334	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	793	-39.20	2.53	12	0.09	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
16	20230728	101007	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	40	2	1.38	45597535	15674	9.85	2855	2950	2850	3770	2030	2900	2909.14	0.94	0	1846	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	793	-39.20	2.53	12	0.06	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
17	20230728	091017	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2930	30	2	1.03	20381075	7076	4.45	2855	2930	2850	3770	2030	2900	2880.22	0.94	0	2398	3080	2990	2840	2750	2600	3035	2795	27	870	100	1790	5	1	26979634	791	-39.07	2.53	12	0.03	-75.00	1160.00	5880	20230203	-50.17	2660	20221013	10.15	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2660	10.15	20221013	6.98	N	239340	100	26 억	253412	N	N	N	N
18	20230727	161009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2900	190	2	7.01	442624405	155807	51.24	2695	2930	2690	3520	1900	2710	2840.40	0.60	34382	91330	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	782	-38.67	2.50	12	0.58	-75.00	1160.00	5880	20230203	-50.68	2660	20221013	9.02	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2660	9.02	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
19	20230727	151009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2880	170	2	6.27	416458920	146764	48.27	2695	2930	2690	3520	1900	2710	2837.64	0.60	34382	87737	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	777	-38.40	2.48	12	0.54	-75.00	1160.00	5880	20230203	-51.02	2660	20221013	8.27	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2660	8.27	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
20	20230727	141004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2910	200	2	7.38	372986080	131697	43.31	2695	2930	2690	3520	1900	2710	2832.19	0.60	34382	75953	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	785	-38.80	2.51	12	0.49	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
21	20230727	131003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2900	190	2	7.01	351585130	124298	40.88	2695	2930	2690	3520	1900	2710	2828.60	0.60	34382	70946	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	782	-38.67	2.50	12	0.46	-75.00	1160.00	5880	20230203	-50.68	2660	20221013	9.02	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2660	9.02	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
22	20230727	121006	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2880	170	2	6.27	343518050	121513	39.96	2695	2930	2690	3520	1900	2710	2827.04	0.60	34382	69556	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	777	-38.40	2.48	12	0.45	-75.00	1160.00	5880	20230203	-51.02	2660	20221013	8.27	5880	-51.02	20230203	2690	7.06	20230727	5880	-51.02	20230203	2660	8.27	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
23	20230727	111009	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2900	190	2	7.01	320727920	113644	37.38	2695	2930	2690	3520	1900	2710	2822.25	0.60	34382	63777	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	782	-38.67	2.50	12	0.42	-75.00	1160.00	5880	20230203	-50.68	2660	20221013	9.02	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2660	9.02	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
24	20230727	101006	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2835	125	2	4.61	174954965	63208	20.79	2695	2860	2690	3520	1900	2710	2767.96	0.60	34382	31773	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	765	-37.80	2.44	12	0.23	-75.00	1160.00	5880	20230203	-51.79	2660	20221013	6.58	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2660	6.58	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
25	20230727	091004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2755	45	2	1.66	80211375	29501	9.70	2695	2810	2690	3520	1900	2710	2718.95	0.60	34382	11531	2983	2846	2773	2636	2563	2810	2600	27	810	100	1680	5	1	26979634	743	-36.73	2.38	12	0.11	-75.00	1160.00	5880	20230203	-53.15	2660	20221013	3.57	5880	-53.15	20230203	2690	2.42	20230727	5880	-53.15	20230203	2660	3.57	20221013	7.16	N	239340	100	26 억	162221	N	N	N	N
26	20230726	161002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2710	-185	5	-6.39	792034205	286416	118.03	2865	2910	2700	3760	2030	2895	2763.09	0.47	0	34366	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	731	-36.13	2.34	12	1.06	-75.00	1160.00	5880	20230203	-53.91	2660	20221013	1.88	5880	-53.91	20230203	2700	0.37	20230726	5880	-53.91	20230203	2660	1.88	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
27	20230726	151008	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2710	-185	5	-6.39	752742820	271939	112.06	2865	2910	2700	3760	2030	2895	2765.58	0.47	0	29967	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	731	-36.13	2.34	12	1.01	-75.00	1160.00	5880	20230203	-53.91	2660	20221013	1.88	5880	-53.91	20230203	2700	0.37	20230726	5880	-53.91	20230203	2660	1.88	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
28	20230726	141001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2725	-170	5	-5.87	621520220	223720	92.19	2865	2910	2700	3760	2030	2895	2775.34	0.47	0	11046	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	735	-36.33	2.35	12	0.83	-75.00	1160.00	5880	20230203	-53.66	2660	20221013	2.44	5880	-53.66	20230203	2700	0.93	20230726	5880	-53.66	20230203	2660	2.44	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
29	20230726	130957	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2725	-170	5	-5.87	541165605	194125	80.00	2865	2910	2700	3760	2030	2895	2784.76	0.47	0	10520	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	735	-36.33	2.35	12	0.72	-75.00	1160.00	5880	20230203	-53.66	2660	20221013	2.44	5880	-53.66	20230203	2700	0.93	20230726	5880	-53.66	20230203	2660	2.44	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
30	20230726	121001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2765	-130	5	-4.49	437627785	156334	64.42	2865	2910	2700	3760	2030	2895	2796.02	0.47	0	16234	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	746	-36.87	2.38	12	0.58	-75.00	1160.00	5880	20230203	-52.98	2660	20221013	3.95	5880	-52.98	20230203	2700	2.41	20230726	5880	-52.98	20230203	2660	3.95	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
31	20230726	110955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2720	-175	5	-6.04	380014730	135241	55.73	2865	2910	2705	3760	2030	2895	2806.51	0.47	0	14752	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	734	-36.27	2.34	12	0.50	-75.00	1160.00	5880	20230203	-53.74	2660	20221013	2.26	5880	-53.74	20230203	2705	0.55	20230726	5880	-53.74	20230203	2660	2.26	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
32	20230726	101003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2795	-100	5	-3.45	268237750	94783	39.06	2865	2910	2790	3760	2030	2895	2826.25	0.47	0	16919	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	754	-37.27	2.41	12	0.35	-75.00	1160.00	5880	20230203	-52.47	2660	20221013	5.08	5880	-52.47	20230203	2790	0.18	20230726	5880	-52.47	20230203	2660	5.08	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
33	20230726	090958	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	-65	5	-2.25	89429330	31123	12.83	2865	2910	2830	3760	2030	2895	2869.09	0.47	0	4304	3141	3017	2941	2817	2741	2980	2780	27	865	100	1790	5	1	26979634	764	-37.73	2.44	12	0.12	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2830	0.00	20230726	5880	-51.87	20230203	2660	6.39	20221013	7.26	N	239340	100	26 억	127839	N	N	N	N
34	20230725	160955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2895	-155	5	-5.08	561975175	191036	117.73	3015	3065	2865	3965	2135	3050	2941.77	0.37	0	26730	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	781	-38.60	2.50	12	0.71	-75.00	1160.00	5880	20230203	-50.77	2660	20221013	8.83	5880	-50.77	20230203	2865	1.05	20230725	5880	-50.77	20230203	2660	8.83	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
35	20230725	150943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2880	-170	5	-5.57	529623810	179835	110.83	3015	3065	2880	3965	2135	3050	2945.05	0.37	0	25636	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	777	-38.40	2.48	12	0.67	-75.00	1160.00	5880	20230203	-51.02	2660	20221013	8.27	5880	-51.02	20230203	2870	0.35	20230103	5880	-51.02	20230203	2660	8.27	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
36	20230725	140942	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2920	-130	5	-4.26	401574025	135831	83.71	3015	3065	2915	3965	2135	3050	2956.42	0.37	0	13780	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	788	-38.93	2.52	12	0.50	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2870	1.74	20230103	5880	-50.34	20230203	2660	9.77	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
37	20230725	130952	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	-110	5	-3.61	373304825	126175	77.76	3015	3065	2915	3965	2135	3050	2958.63	0.37	0	14425	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	793	-39.20	2.53	12	0.47	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2870	2.44	20230103	5880	-50.00	20230203	2660	10.53	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
38	20230725	120952	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	-110	5	-3.61	282462025	95153	58.64	3015	3065	2935	3965	2135	3050	2968.50	0.37	0	4037	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	793	-39.20	2.53	12	0.35	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2870	2.44	20230103	5880	-50.00	20230203	2660	10.53	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
39	20230725	110950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2960	-90	5	-2.95	193144405	64842	39.96	3015	3065	2955	3965	2135	3050	2978.69	0.37	0	-6456	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	799	-39.47	2.55	12	0.24	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2870	3.14	20230103	5880	-49.66	20230203	2660	11.28	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
40	20230725	100950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2980	-70	5	-2.30	121308110	40685	25.07	3015	3065	2955	3965	2135	3050	2981.64	0.37	0	-5910	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	804	-39.73	2.57	12	0.15	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2870	3.83	20230103	5880	-49.32	20230203	2660	12.03	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
41	20230725	090949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2990	-60	5	-1.97	45150765	15018	9.26	3015	3065	2990	3965	2135	3050	3006.44	0.37	0	-8465	3350	3200	3125	2975	2900	3162	2937	27	915	100	1890	5	1	26979634	807	-39.87	2.58	12	0.06	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2870	4.18	20230103	5880	-49.15	20230203	2660	12.41	20221013	7.33	N	239340	100	26 억	100509	N	N	N	N
42	20230724	160950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3050	-205	5	-6.30	500430125	160979	192.11	3275	3275	3050	4230	2280	3255	3108.86	0.51	0	-37789	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	823	-40.67	2.63	12	0.60	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2870	6.27	20230103	5880	-48.13	20230203	2660	14.66	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
43	20230724	150947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	-185	5	-5.68	437651100	140450	167.61	3275	3275	3060	4230	2280	3255	3116.06	0.51	0	-36619	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	828	-40.93	2.65	12	0.52	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2870	6.97	20230103	5880	-47.79	20230203	2660	15.41	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
44	20230724	140945	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	-160	5	-4.92	381889805	122306	145.96	3275	3275	3060	4230	2280	3255	3122.41	0.51	0	-37331	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	835	-41.27	2.67	12	0.45	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2870	7.84	20230103	5880	-47.36	20230203	2660	16.35	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
45	20230724	130945	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3100	-155	5	-4.76	314703190	100521	119.96	3275	3275	3085	4230	2280	3255	3130.72	0.51	0	-26933	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	836	-41.33	2.67	12	0.37	-75.00	1160.00	5880	20230203	-47.28	2660	20221013	16.54	5880	-47.28	20230203	2870	8.01	20230103	5880	-47.28	20230203	2660	16.54	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
46	20230724	120946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3090	-165	5	-5.07	292829070	93454	111.53	3275	3275	3085	4230	2280	3255	3133.40	0.51	0	-26133	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	834	-41.20	2.66	12	0.35	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2870	7.67	20230103	5880	-47.45	20230203	2660	16.17	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
47	20230724	110951	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3110	-145	5	-4.45	202281445	64285	76.72	3275	3275	3110	4230	2280	3255	3146.64	0.51	0	-17992	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	839	-41.47	2.68	12	0.24	-75.00	1160.00	5880	20230203	-47.11	2660	20221013	16.92	5880	-47.11	20230203	2870	8.36	20230103	5880	-47.11	20230203	2660	16.92	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
48	20230724	100941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3125	-130	5	-3.99	140691195	44536	53.15	3275	3275	3125	4230	2280	3255	3159.04	0.51	0	-12587	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	843	-41.67	2.69	12	0.17	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2870	8.89	20230103	5880	-46.85	20230203	2660	17.48	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
49	20230724	090946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3185	-70	5	-2.15	30059660	9342	11.15	3275	3275	3185	4230	2280	3255	3217.69	0.51	0	-6019	3345	3300	3270	3225	3195	3285	3210	27	975	100	2010	5	1	26979634	859	-42.47	2.75	12	0.03	-75.00	1160.00	5880	20230203	-45.83	2660	20221013	19.74	5880	-45.83	20230203	2870	10.98	20230103	5880	-45.83	20230203	2660	19.74	20221013	7.31	N	239340	100	26 억	138295	N	N	N	N
50	20230721	160937	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3255	-5	5	-0.15	274467400	83669	104.70	3300	3315	3240	4235	2285	3260	3280.40	0.48	0	9581	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	878	-43.40	2.81	12	0.31	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2870	13.41	20230103	5880	-44.64	20230203	2660	22.37	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
51	20230721	150939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3245	-15	5	-0.46	265686655	80971	101.33	3300	3315	3245	4235	2285	3260	3281.26	0.48	0	9636	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	875	-43.27	2.80	12	0.30	-75.00	1160.00	5880	20230203	-44.81	2660	20221013	21.99	5880	-44.81	20230203	2870	13.07	20230103	5880	-44.81	20230203	2660	21.99	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
52	20230721	140936	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3270	10	2	0.31	194981280	59354	74.28	3300	3315	3255	4235	2285	3260	3285.06	0.48	0	18274	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	882	-43.60	2.82	12	0.22	-75.00	1160.00	5880	20230203	-44.39	2660	20221013	22.93	5880	-44.39	20230203	2870	13.94	20230103	5880	-44.39	20230203	2660	22.93	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
53	20230721	130938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3290	30	2	0.92	190408425	57957	72.53	3300	3315	3255	4235	2285	3260	3285.34	0.48	0	18383	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	888	-43.87	2.84	12	0.21	-75.00	1160.00	5880	20230203	-44.05	2660	20221013	23.68	5880	-44.05	20230203	2870	14.63	20230103	5880	-44.05	20230203	2660	23.68	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
54	20230721	120951	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3295	35	2	1.07	157367320	47887	59.93	3300	3315	3255	4235	2285	3260	3286.22	0.48	0	19326	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	889	-43.93	2.84	12	0.18	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
55	20230721	110946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3305	45	2	1.38	122135375	37213	46.57	3300	3315	3255	4235	2285	3260	3282.06	0.48	0	17153	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	892	-44.07	2.85	12	0.14	-75.00	1160.00	5880	20230203	-43.79	2660	20221013	24.25	5880	-43.79	20230203	2870	15.16	20230103	5880	-43.79	20230203	2660	24.25	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
56	20230721	100945	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3290	30	2	0.92	65866650	20080	25.13	3300	3310	3255	4235	2285	3260	3280.21	0.48	0	3713	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	888	-43.87	2.84	12	0.07	-75.00	1160.00	5880	20230203	-44.05	2660	20221013	23.68	5880	-44.05	20230203	2870	14.63	20230103	5880	-44.05	20230203	2660	23.68	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
57	20230721	090943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3255	-5	5	-0.15	8166500	2494	3.12	3300	3300	3255	4235	2285	3260	3274.46	0.48	0	-888	3340	3300	3220	3180	3100	3320	3200	27	975	100	2020	5	1	26979634	878	-43.40	2.81	12	0.01	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2870	13.41	20230103	5880	-44.64	20230203	2660	22.37	20221013	7.27	N	239340	100	26 억	128717	N	N	N	N
58	20230720	160934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3260	45	2	1.40	255549290	79669	69.18	3210	3260	3140	4175	2255	3215	3206.55	0.44	0	9976	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	880	-43.47	2.81	12	0.30	-75.00	1160.00	5880	20230203	-44.56	2660	20221013	22.56	5880	-44.56	20230203	2870	13.59	20230103	5880	-44.56	20230203	2660	22.56	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
59	20230720	150934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3200	-15	5	-0.47	220711180	68963	59.88	3210	3235	3140	4175	2255	3215	3200.43	0.44	0	9923	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	863	-42.67	2.76	12	0.26	-75.00	1160.00	5880	20230203	-45.58	2660	20221013	20.30	5880	-45.58	20230203	2870	11.50	20230103	5880	-45.58	20230203	2660	20.30	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
60	20230720	140932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3205	-10	5	-0.31	155509775	48662	42.25	3210	3235	3140	4175	2255	3215	3195.71	0.44	0	1328	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	865	-42.73	2.76	12	0.18	-75.00	1160.00	5880	20230203	-45.49	2660	20221013	20.49	5880	-45.49	20230203	2870	11.67	20230103	5880	-45.49	20230203	2660	20.49	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
61	20230720	130934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3200	-15	5	-0.47	84693070	26621	23.12	3210	3210	3140	4175	2255	3215	3181.44	0.44	0	-2151	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	863	-42.67	2.76	12	0.10	-75.00	1160.00	5880	20230203	-45.58	2660	20221013	20.30	5880	-45.58	20230203	2870	11.50	20230103	5880	-45.58	20230203	2660	20.30	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
62	20230720	120942	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3200	-15	5	-0.47	75427215	23721	20.60	3210	3210	3140	4175	2255	3215	3179.77	0.44	0	-4292	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	863	-42.67	2.76	12	0.09	-75.00	1160.00	5880	20230203	-45.58	2660	20221013	20.30	5880	-45.58	20230203	2870	11.50	20230103	5880	-45.58	20230203	2660	20.30	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
63	20230720	110938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3180	-35	5	-1.09	57983965	18265	15.86	3210	3210	3140	4175	2255	3215	3174.59	0.44	0	-706	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	858	-42.40	2.74	12	0.07	-75.00	1160.00	5880	20230203	-45.92	2660	20221013	19.55	5880	-45.92	20230203	2870	10.80	20230103	5880	-45.92	20230203	2660	19.55	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
64	20230720	100927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3180	-35	5	-1.09	46537425	14665	12.73	3210	3210	3140	4175	2255	3215	3173.37	0.44	0	-1410	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	858	-42.40	2.74	12	0.05	-75.00	1160.00	5880	20230203	-45.92	2660	20221013	19.55	5880	-45.92	20230203	2870	10.80	20230103	5880	-45.92	20230203	2660	19.55	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
65	20230720	090930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3160	-55	5	-1.71	32607340	10272	8.92	3210	3210	3140	4175	2255	3215	3174.39	0.44	0	-2220	3335	3275	3225	3165	3115	3250	3140	27	960	100	1990	5	1	26979634	853	-42.13	2.72	12	0.04	-75.00	1160.00	5880	20230203	-46.26	2660	20221013	18.80	5880	-46.26	20230203	2870	10.10	20230103	5880	-46.26	20230203	2660	18.80	20221013	7.27	N	239340	100	26 억	118741	N	N	N	N
66	20230719	160947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3215	20	2	0.63	360082955	112100	100.38	3250	3285	3175	4150	2240	3195	3212.14	0.46	0	-7002	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	867	-42.87	2.77	12	0.42	-75.00	1160.00	5880	20230203	-45.32	2660	20221013	20.86	5880	-45.32	20230203	2870	12.02	20230103	5880	-45.32	20230203	2660	20.86	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
67	20230719	150946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3195	0	3	0.00	342062240	106479	95.34	3250	3285	3175	4150	2240	3195	3212.49	0.46	0	-6710	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	862	-42.60	2.75	12	0.39	-75.00	1160.00	5880	20230203	-45.66	2660	20221013	20.11	5880	-45.66	20230203	2870	11.32	20230103	5880	-45.66	20230203	2660	20.11	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
68	20230719	140949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3215	20	2	0.63	289525505	90001	80.59	3250	3285	3175	4150	2240	3195	3216.91	0.46	0	-5417	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	867	-42.87	2.77	12	0.33	-75.00	1160.00	5880	20230203	-45.32	2660	20221013	20.86	5880	-45.32	20230203	2870	12.02	20230103	5880	-45.32	20230203	2660	20.86	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
69	20230719	130935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3205	10	2	0.31	250236805	77685	69.56	3250	3285	3175	4150	2240	3195	3221.17	0.46	0	-5075	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	865	-42.73	2.76	12	0.29	-75.00	1160.00	5880	20230203	-45.49	2660	20221013	20.49	5880	-45.49	20230203	2870	11.67	20230103	5880	-45.49	20230203	2660	20.49	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
70	20230719	120951	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3195	0	3	0.00	213798395	66325	59.39	3250	3285	3175	4150	2240	3195	3223.50	0.46	0	-4988	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	862	-42.60	2.75	12	0.25	-75.00	1160.00	5880	20230203	-45.66	2660	20221013	20.11	5880	-45.66	20230203	2870	11.32	20230103	5880	-45.66	20230203	2660	20.11	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
71	20230719	110949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3205	10	2	0.31	199562955	61883	55.41	3250	3285	3175	4150	2240	3195	3224.84	0.46	0	-3084	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	865	-42.73	2.76	12	0.23	-75.00	1160.00	5880	20230203	-45.49	2660	20221013	20.49	5880	-45.49	20230203	2870	11.67	20230103	5880	-45.49	20230203	2660	20.49	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
72	20230719	100940	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3220	25	2	0.78	169675840	52595	47.09	3250	3285	3175	4150	2240	3195	3226.08	0.46	0	-754	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	869	-42.93	2.78	12	0.19	-75.00	1160.00	5880	20230203	-45.24	2660	20221013	21.05	5880	-45.24	20230203	2870	12.20	20230103	5880	-45.24	20230203	2660	21.05	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
73	20230719	090941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3210	15	2	0.47	37275745	11584	10.37	3250	3255	3180	4150	2240	3195	3217.86	0.46	0	-6477	3401	3297	3236	3132	3071	3267	3102	27	955	100	1980	5	1	26979634	866	-42.80	2.77	12	0.04	-75.00	1160.00	5880	20230203	-45.41	2660	20221013	20.68	5880	-45.41	20230203	2870	11.85	20230103	5880	-45.41	20230203	2660	20.68	20221013	7.30	N	239340	100	26 억	125378	N	N	N	N
74	20230718	160939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3195	-95	5	-2.89	357972960	110409	145.28	3255	3340	3175	4275	2305	3290	3242.26	0.55	0	-23297	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	862	-42.60	2.75	12	0.41	-75.00	1160.00	5880	20230203	-45.66	2660	20221013	20.11	5880	-45.66	20230203	2870	11.32	20230103	5880	-45.66	20230203	2660	20.11	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
75	20230718	150938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3180	-110	5	-3.34	349028200	107606	141.59	3255	3340	3175	4275	2305	3290	3243.58	0.55	0	-23016	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	858	-42.40	2.74	12	0.40	-75.00	1160.00	5880	20230203	-45.92	2660	20221013	19.55	5880	-45.92	20230203	2870	10.80	20230103	5880	-45.92	20230203	2660	19.55	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
76	20230718	140934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3205	-85	5	-2.58	258446490	79249	104.28	3255	3340	3205	4275	2305	3290	3261.20	0.55	0	-20193	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	865	-42.73	2.76	12	0.29	-75.00	1160.00	5880	20230203	-45.49	2660	20221013	20.49	5880	-45.49	20230203	2870	11.67	20230103	5880	-45.49	20230203	2660	20.49	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
77	20230718	130935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3230	-60	5	-1.82	205288965	62716	82.52	3255	3340	3220	4275	2305	3290	3273.31	0.55	0	-16424	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	871	-43.07	2.78	12	0.23	-75.00	1160.00	5880	20230203	-45.07	2660	20221013	21.43	5880	-45.07	20230203	2870	12.54	20230103	5880	-45.07	20230203	2660	21.43	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
78	20230718	120944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3265	-25	5	-0.76	142982040	43468	57.20	3255	3340	3255	4275	2305	3290	3289.36	0.55	0	-16362	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	881	-43.53	2.81	12	0.16	-75.00	1160.00	5880	20230203	-44.47	2660	20221013	22.74	5880	-44.47	20230203	2870	13.76	20230103	5880	-44.47	20230203	2660	22.74	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
79	20230718	110943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3280	-10	5	-0.30	117378100	35622	46.87	3255	3340	3255	4275	2305	3290	3295.10	0.55	0	-9839	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	885	-43.73	2.83	12	0.13	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
80	20230718	100935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3305	15	2	0.46	86303735	26176	34.44	3255	3340	3255	4275	2305	3290	3297.06	0.55	0	-6357	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	892	-44.07	2.85	12	0.10	-75.00	1160.00	5880	20230203	-43.79	2660	20221013	24.25	5880	-43.79	20230203	2870	15.16	20230103	5880	-43.79	20230203	2660	24.25	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
81	20230718	090933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3310	20	2	0.61	19380885	5908	7.77	3255	3310	3255	4275	2305	3290	3280.45	0.55	0	439	3470	3380	3285	3195	3100	3425	3240	27	985	100	2030	5	1	26979634	893	-44.13	2.85	12	0.02	-75.00	1160.00	5880	20230203	-43.71	2660	20221013	24.44	5880	-43.71	20230203	2870	15.33	20230103	5880	-43.71	20230203	2660	24.44	20221013	7.31	N	239340	100	26 억	148672	N	N	N	N
82	20230717	160935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3290	10	2	0.30	247014790	75774	67.38	3250	3375	3190	4260	2300	3280	3259.89	0.55	0	695	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	888	-43.87	2.84	12	0.28	-75.00	1160.00	5880	20230203	-44.05	2660	20221013	23.68	5880	-44.05	20230203	2870	14.63	20230103	5880	-44.05	20230203	2660	23.68	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
83	20230717	150931	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3300	20	2	0.61	236729680	72652	64.60	3250	3375	3190	4260	2300	3280	3258.41	0.55	0	-146	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	890	-44.00	2.84	12	0.27	-75.00	1160.00	5880	20230203	-43.88	2660	20221013	24.06	5880	-43.88	20230203	2870	14.98	20230103	5880	-43.88	20230203	2660	24.06	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
84	20230717	140934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3315	35	2	1.07	209590305	64409	57.27	3250	3375	3190	4260	2300	3280	3254.05	0.55	0	-1917	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	894	-44.20	2.86	12	0.24	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2870	15.51	20230103	5880	-43.62	20230203	2660	24.62	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
85	20230717	130924	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3290	10	2	0.30	165309000	51117	45.45	3250	3295	3190	4260	2300	3280	3233.93	0.55	0	2758	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	888	-43.87	2.84	12	0.19	-75.00	1160.00	5880	20230203	-44.05	2660	20221013	23.68	5880	-44.05	20230203	2870	14.63	20230103	5880	-44.05	20230203	2660	23.68	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
86	20230717	120935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3230	-50	5	-1.52	132957780	41228	36.66	3250	3275	3190	4260	2300	3280	3224.94	0.55	0	-4367	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	871	-43.07	2.78	12	0.15	-75.00	1160.00	5880	20230203	-45.07	2660	20221013	21.43	5880	-45.07	20230203	2870	12.54	20230103	5880	-45.07	20230203	2660	21.43	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
87	20230717	110925	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3260	-20	5	-0.61	129491070	40157	35.71	3250	3275	3190	4260	2300	3280	3224.62	0.55	0	-4446	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	880	-43.47	2.81	12	0.15	-75.00	1160.00	5880	20230203	-44.56	2660	20221013	22.56	5880	-44.56	20230203	2870	13.59	20230103	5880	-44.56	20230203	2660	22.56	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
88	20230717	100926	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3230	-50	5	-1.52	97423750	30286	26.93	3250	3275	3190	4260	2300	3280	3216.79	0.55	0	-3920	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	871	-43.07	2.78	12	0.11	-75.00	1160.00	5880	20230203	-45.07	2660	20221013	21.43	5880	-45.07	20230203	2870	12.54	20230103	5880	-45.07	20230203	2660	21.43	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
89	20230717	090927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3190	-90	5	-2.74	47505920	14758	13.12	3250	3255	3190	4260	2300	3280	3218.99	0.55	0	-5157	3410	3345	3290	3225	3170	3317	3197	27	980	100	2030	5	1	26979634	861	-42.53	2.75	12	0.05	-75.00	1160.00	5880	20230203	-45.75	2660	20221013	19.92	5880	-45.75	20230203	2870	11.15	20230103	5880	-45.75	20230203	2660	19.92	20221013	7.33	N	239340	100	26 억	148782	N	N	N	N
90	20230714	160926	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3280	-75	5	-2.24	367585855	112419	117.60	3355	3355	3235	4360	2350	3355	3269.78	0.63	0	-21122	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	885	-43.73	2.83	12	0.42	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
91	20230714	150929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3250	-105	5	-3.13	327333735	100094	104.70	3355	3355	3235	4360	2350	3355	3270.26	0.63	0	-21283	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	877	-43.33	2.80	12	0.37	-75.00	1160.00	5880	20230203	-44.73	2660	20221013	22.18	5880	-44.73	20230203	2870	13.24	20230103	5880	-44.73	20230203	2660	22.18	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
92	20230714	140934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3280	-75	5	-2.24	271976765	83142	86.97	3355	3355	3235	4360	2350	3355	3271.23	0.63	0	-19127	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	885	-43.73	2.83	12	0.31	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
93	20230714	130921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3265	-90	5	-2.68	253161390	77395	80.96	3355	3355	3235	4360	2350	3355	3271.03	0.63	0	-17386	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	881	-43.53	2.81	12	0.29	-75.00	1160.00	5880	20230203	-44.47	2660	20221013	22.74	5880	-44.47	20230203	2870	13.76	20230103	5880	-44.47	20230203	2660	22.74	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
94	20230714	120920	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3250	-105	5	-3.13	239293830	73158	76.53	3355	3355	3235	4360	2350	3355	3270.92	0.63	0	-14327	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	877	-43.33	2.80	12	0.27	-75.00	1160.00	5880	20230203	-44.73	2660	20221013	22.18	5880	-44.73	20230203	2870	13.24	20230103	5880	-44.73	20230203	2660	22.18	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
95	20230714	110932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3285	-70	5	-2.09	178441920	54500	57.01	3355	3355	3235	4360	2350	3355	3274.16	0.63	0	-12938	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	886	-43.80	2.83	12	0.20	-75.00	1160.00	5880	20230203	-44.13	2660	20221013	23.50	5880	-44.13	20230203	2870	14.46	20230103	5880	-44.13	20230203	2660	23.50	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
96	20230714	100933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3270	-85	5	-2.53	131370305	40041	41.88	3355	3355	3240	4360	2350	3355	3280.89	0.63	0	-12205	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	882	-43.60	2.82	12	0.15	-75.00	1160.00	5880	20230203	-44.39	2660	20221013	22.93	5880	-44.39	20230203	2870	13.94	20230103	5880	-44.39	20230203	2660	22.93	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
97	20230714	090928	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3315	-40	5	-1.19	15226670	4571	4.78	3355	3355	3315	4360	2350	3355	3331.15	0.63	0	-643	3461	3407	3311	3257	3161	3435	3285	27	1005	100	2080	5	1	26979634	894	-44.20	2.86	12	0.02	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2870	15.51	20230103	5880	-43.62	20230203	2660	24.62	20221013	7.37	N	239340	100	26 억	169883	N	N	N	N
98	20230713	160924	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3355	100	2	3.07	316601015	95358	68.39	3290	3365	3215	4230	2280	3255	3319.91	0.50	0	33880	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	905	-44.73	2.89	12	0.35	-75.00	1160.00	5880	20230203	-42.94	2660	20221013	26.13	5880	-42.94	20230203	2870	16.90	20230103	5880	-42.94	20230203	2660	26.13	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
99	20230713	150919	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3340	85	2	2.61	230119995	69425	49.79	3290	3365	3215	4230	2280	3255	3314.66	0.50	0	22900	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	901	-44.53	2.88	12	0.26	-75.00	1160.00	5880	20230203	-43.20	2660	20221013	25.56	5880	-43.20	20230203	2870	16.38	20230103	5880	-43.20	20230203	2660	25.56	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
100	20230713	140917	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3325	70	2	2.15	185938530	56136	40.26	3290	3365	3215	4230	2280	3255	3312.29	0.50	0	22473	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	897	-44.33	2.87	12	0.21	-75.00	1160.00	5880	20230203	-43.45	2660	20221013	25.00	5880	-43.45	20230203	2870	15.85	20230103	5880	-43.45	20230203	2660	25.00	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
101	20230713	130922	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3320	65	2	2.00	176206670	53210	38.16	3290	3365	3215	4230	2280	3255	3311.53	0.50	0	21015	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	896	-44.27	2.86	12	0.20	-75.00	1160.00	5880	20230203	-43.54	2660	20221013	24.81	5880	-43.54	20230203	2870	15.68	20230103	5880	-43.54	20230203	2660	24.81	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
102	20230713	120918	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3340	85	2	2.61	168764475	50971	36.55	3290	3365	3215	4230	2280	3255	3310.99	0.50	0	20220	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	901	-44.53	2.88	12	0.19	-75.00	1160.00	5880	20230203	-43.20	2660	20221013	25.56	5880	-43.20	20230203	2870	16.38	20230103	5880	-43.20	20230203	2660	25.56	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
103	20230713	110921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3300	45	2	1.38	133542165	40441	29.00	3290	3340	3215	4230	2280	3255	3302.15	0.50	0	15108	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	890	-44.00	2.84	12	0.15	-75.00	1160.00	5880	20230203	-43.88	2660	20221013	24.06	5880	-43.88	20230203	2870	14.98	20230103	5880	-43.88	20230203	2660	24.06	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
104	20230713	100915	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3320	65	2	2.00	68749050	20931	15.01	3290	3320	3215	4230	2280	3255	3284.56	0.50	0	7473	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	896	-44.27	2.86	12	0.08	-75.00	1160.00	5880	20230203	-43.54	2660	20221013	24.81	5880	-43.54	20230203	2870	15.68	20230103	5880	-43.54	20230203	2660	24.81	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
105	20230713	090918	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3300	45	2	1.38	34237135	10481	7.52	3290	3305	3215	4230	2280	3255	3266.59	0.50	0	104	3365	3310	3265	3210	3165	3287	3187	27	975	100	2010	5	1	26979634	890	-44.00	2.84	12	0.04	-75.00	1160.00	5880	20230203	-43.88	2660	20221013	24.06	5880	-43.88	20230203	2870	14.98	20230103	5880	-43.88	20230203	2660	24.06	20221013	7.37	N	239340	100	26 억	135696	N	N	N	N
106	20230712	160914	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3255	-55	5	-1.66	453314680	139190	217.36	3295	3320	3220	4300	2320	3310	3256.81	0.34	0	41419	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	878	-43.40	2.81	12	0.52	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2870	13.41	20230103	5880	-44.64	20230203	2660	22.37	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
107	20230712	150908	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3250	-60	5	-1.81	443508160	136168	212.64	3295	3320	3220	4300	2320	3310	3257.07	0.34	0	41120	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	877	-43.33	2.80	12	0.50	-75.00	1160.00	5880	20230203	-44.73	2660	20221013	22.18	5880	-44.73	20230203	2870	13.24	20230103	5880	-44.73	20230203	2660	22.18	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
108	20230712	140905	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3280	-30	5	-0.91	198794730	60651	94.71	3295	3320	3245	4300	2320	3310	3277.68	0.34	0	1299	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	885	-43.73	2.83	12	0.22	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
109	20230712	130906	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3280	-30	5	-0.91	136674230	41624	65.00	3295	3320	3265	4300	2320	3310	3283.54	0.34	0	3810	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	885	-43.73	2.83	12	0.15	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
110	20230712	120911	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3275	-35	5	-1.06	125953600	38352	59.89	3295	3320	3265	4300	2320	3310	3284.15	0.34	0	4004	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	884	-43.67	2.82	12	0.14	-75.00	1160.00	5880	20230203	-44.30	2660	20221013	23.12	5880	-44.30	20230203	2870	14.11	20230103	5880	-44.30	20230203	2660	23.12	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
111	20230712	110911	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3275	-35	5	-1.06	104178195	31706	49.51	3295	3320	3265	4300	2320	3310	3285.76	0.34	0	6209	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	884	-43.67	2.82	12	0.12	-75.00	1160.00	5880	20230203	-44.30	2660	20221013	23.12	5880	-44.30	20230203	2870	14.11	20230103	5880	-44.30	20230203	2660	23.12	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
112	20230712	100911	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3310	0	3	0.00	91311685	27787	43.39	3295	3320	3265	4300	2320	3310	3286.13	0.34	0	6758	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	893	-44.13	2.85	12	0.10	-75.00	1160.00	5880	20230203	-43.71	2660	20221013	24.44	5880	-43.71	20230203	2870	15.33	20230103	5880	-43.71	20230203	2660	24.44	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
113	20230712	090912	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3310	0	3	0.00	51867425	15842	24.74	3295	3310	3265	4300	2320	3310	3274.05	0.34	0	8177	3390	3350	3300	3260	3210	3325	3235	27	990	100	2050	5	1	26979634	893	-44.13	2.85	12	0.06	-75.00	1160.00	5880	20230203	-43.71	2660	20221013	24.44	5880	-43.71	20230203	2870	15.33	20230103	5880	-43.71	20230203	2660	24.44	20221013	7.39	N	239340	100	26 억	91577	N	N	N	N
114	20230711	160859	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3310	65	2	2.00	208907535	63481	94.70	3320	3340	3250	4215	2275	3245	3290.86	0.27	0	18547	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	893	-44.13	2.85	12	0.24	-75.00	1160.00	5880	20230203	-43.71	2660	20221013	24.44	5880	-43.71	20230203	2870	15.33	20230103	5880	-43.71	20230203	2660	24.44	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
115	20230711	150856	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3295	50	2	1.54	180917655	54981	82.02	3320	3340	3250	4215	2275	3245	3290.55	0.27	0	15462	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	889	-43.93	2.84	12	0.20	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
116	20230711	140850	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3280	35	2	1.08	160802980	48822	72.83	3320	3340	3250	4215	2275	3245	3293.66	0.27	0	12021	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	885	-43.73	2.83	12	0.18	-75.00	1160.00	5880	20230203	-44.22	2660	20221013	23.31	5880	-44.22	20230203	2870	14.29	20230103	5880	-44.22	20230203	2660	23.31	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
117	20230711	130841	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3295	50	2	1.54	114390005	34629	51.66	3320	3340	3280	4215	2275	3245	3303.30	0.27	0	11185	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	889	-43.93	2.84	12	0.13	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
118	20230711	120901	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3290	45	2	1.39	110697500	33507	49.98	3320	3340	3280	4215	2275	3245	3303.71	0.27	0	11155	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	888	-43.87	2.84	12	0.12	-75.00	1160.00	5880	20230203	-44.05	2660	20221013	23.68	5880	-44.05	20230203	2870	14.63	20230103	5880	-44.05	20230203	2660	23.68	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
119	20230711	110906	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3295	50	2	1.54	102302920	30953	46.17	3320	3340	3280	4215	2275	3245	3305.11	0.27	0	10894	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	889	-43.93	2.84	12	0.11	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
120	20230711	100904	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3315	70	2	2.16	67700760	20426	30.47	3320	3340	3290	4215	2275	3245	3314.44	0.27	0	7245	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	894	-44.20	2.86	12	0.08	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2870	15.51	20230103	5880	-43.62	20230203	2660	24.62	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
121	20230711	090901	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3315	70	2	2.16	26879255	8135	12.14	3320	3325	3290	4215	2275	3245	3304.15	0.27	0	3100	3541	3392	3276	3127	3011	3467	3202	27	970	100	2010	5	1	26979634	894	-44.20	2.86	12	0.03	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2870	15.51	20230103	5880	-43.62	20230203	2660	24.62	20221013	7.43	N	239340	100	26 억	73030	N	N	N	N
122	20230710	160853	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3245	-5	5	-0.15	202088335	61996	71.71	3215	3425	3160	4225	2275	3250	3259.90	0.29	0	-5146	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	875	-43.27	2.80	12	0.23	-75.00	1160.00	5880	20230203	-44.81	2660	20221013	21.99	5880	-44.81	20230203	2870	13.07	20230103	5880	-44.81	20230203	2660	21.99	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
123	20230710	150855	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3260	10	2	0.31	189754005	58195	67.31	3215	3425	3160	4225	2275	3250	3260.66	0.29	0	-5538	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	880	-43.47	2.81	12	0.22	-75.00	1160.00	5880	20230203	-44.56	2660	20221013	22.56	5880	-44.56	20230203	2870	13.59	20230103	5880	-44.56	20230203	2660	22.56	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
124	20230710	140847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3275	25	2	0.77	162651750	49891	57.71	3215	3425	3160	4225	2275	3250	3260.14	0.29	0	-4247	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	884	-43.67	2.82	12	0.18	-75.00	1160.00	5880	20230203	-44.30	2660	20221013	23.12	5880	-44.30	20230203	2870	14.11	20230103	5880	-44.30	20230203	2660	23.12	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
125	20230710	130836	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3285	35	2	1.08	156782075	48099	55.63	3215	3425	3160	4225	2275	3250	3259.57	0.29	0	-3336	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	886	-43.80	2.83	12	0.18	-75.00	1160.00	5880	20230203	-44.13	2660	20221013	23.50	5880	-44.13	20230203	2870	14.46	20230103	5880	-44.13	20230203	2660	23.50	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
126	20230710	120859	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3275	25	2	0.77	150213695	46095	53.32	3215	3425	3160	4225	2275	3250	3258.79	0.29	0	-3884	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	884	-43.67	2.82	12	0.17	-75.00	1160.00	5880	20230203	-44.30	2660	20221013	23.12	5880	-44.30	20230203	2870	14.11	20230103	5880	-44.30	20230203	2660	23.12	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
127	20230710	110856	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3240	-10	5	-0.31	73776470	22911	26.50	3215	3250	3160	4225	2275	3250	3220.13	0.29	0	-1699	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	874	-43.20	2.79	12	0.08	-75.00	1160.00	5880	20230203	-44.90	2660	20221013	21.80	5880	-44.90	20230203	2870	12.89	20230103	5880	-44.90	20230203	2660	21.80	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
128	20230710	100858	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3250	0	3	0.00	58601085	18220	21.07	3215	3250	3160	4225	2275	3250	3216.31	0.29	0	-912	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	877	-43.33	2.80	12	0.07	-75.00	1160.00	5880	20230203	-44.73	2660	20221013	22.18	5880	-44.73	20230203	2870	13.24	20230103	5880	-44.73	20230203	2660	22.18	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
129	20230710	090848	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3185	-65	5	-2.00	25024845	7818	9.04	3215	3250	3160	4225	2275	3250	3200.93	0.29	0	-3499	3323	3286	3258	3221	3193	3272	3207	27	975	100	2010	5	1	26979634	859	-42.47	2.75	12	0.03	-75.00	1160.00	5880	20230203	-45.83	2660	20221013	19.74	5880	-45.83	20230203	2870	10.98	20230103	5880	-45.83	20230203	2660	19.74	20221013	7.61	N	239340	100	26 억	78176	N	N	N	N
130	20230707	160847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3250	-45	5	-1.37	273430700	84109	31.44	3295	3295	3230	4280	2310	3295	3250.91	0.33	0	-11315	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	877	-43.33	2.80	12	0.31	-75.00	1160.00	5880	20230203	-44.73	2660	20221013	22.18	5880	-44.73	20230203	2870	13.24	20230103	5880	-44.73	20230203	2660	22.18	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
131	20230707	150847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3255	-40	5	-1.21	255823685	78684	29.41	3295	3295	3230	4280	2310	3295	3251.28	0.33	0	-11222	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	878	-43.40	2.81	12	0.29	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2870	13.41	20230103	5880	-44.64	20230203	2660	22.37	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
132	20230707	140903	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3235	-60	5	-1.82	229076245	70427	26.32	3295	3295	3230	4280	2310	3295	3252.68	0.33	0	-9115	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	873	-43.13	2.79	12	0.26	-75.00	1160.00	5880	20230203	-44.98	2660	20221013	21.62	5880	-44.98	20230203	2870	12.72	20230103	5880	-44.98	20230203	2660	21.62	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
133	20230707	130851	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3230	-65	5	-1.97	203836355	62634	23.41	3295	3295	3230	4280	2310	3295	3254.40	0.33	0	-7787	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	871	-43.07	2.78	12	0.23	-75.00	1160.00	5880	20230203	-45.07	2660	20221013	21.43	5880	-45.07	20230203	2870	12.54	20230103	5880	-45.07	20230203	2660	21.43	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
134	20230707	120855	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3260	-35	5	-1.06	169480070	52018	19.44	3295	3295	3230	4280	2310	3295	3258.10	0.33	0	-7565	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	880	-43.47	2.81	12	0.19	-75.00	1160.00	5880	20230203	-44.56	2660	20221013	22.56	5880	-44.56	20230203	2870	13.59	20230103	5880	-44.56	20230203	2660	22.56	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
135	20230707	110859	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3240	-55	5	-1.67	148307650	45497	17.00	3295	3295	3230	4280	2310	3295	3259.72	0.33	0	-7167	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	874	-43.20	2.79	12	0.17	-75.00	1160.00	5880	20230203	-44.90	2660	20221013	21.80	5880	-44.90	20230203	2870	12.89	20230103	5880	-44.90	20230203	2660	21.80	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
136	20230707	100847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3260	-35	5	-1.06	108700180	33348	12.46	3295	3295	3230	4280	2310	3295	3259.57	0.33	0	-282	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	880	-43.47	2.81	12	0.12	-75.00	1160.00	5880	20230203	-44.56	2660	20221013	22.56	5880	-44.56	20230203	2870	13.59	20230103	5880	-44.56	20230203	2660	22.56	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
137	20230707	090848	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3295	0	3	0.00	35981670	11057	4.13	3295	3295	3230	4280	2310	3295	3254.20	0.33	0	-2246	3508	3401	3328	3221	3148	3365	3185	27	985	100	2040	5	1	26979634	889	-43.93	2.84	12	0.04	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.60	N	239340	100	26 억	89572	N	N	N	N
138	20230706	160847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3295	-130	5	-3.80	857630235	258139	139.78	3435	3435	3255	4450	2400	3425	3322.41	0.34	0	-2254	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	889	-43.93	2.84	12	0.96	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2870	14.81	20230103	5880	-43.96	20230203	2660	23.87	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
139	20230706	150847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3285	-140	5	-4.09	806894685	242707	131.42	3435	3435	3255	4450	2400	3425	3324.56	0.34	0	-1593	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	886	-43.80	2.83	12	0.90	-75.00	1160.00	5880	20230203	-44.13	2660	20221013	23.50	5880	-44.13	20230203	2870	14.46	20230103	5880	-44.13	20230203	2660	23.50	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
140	20230706	140848	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3275	-150	5	-4.38	714429370	214651	116.23	3435	3435	3255	4450	2400	3425	3328.33	0.34	0	-7281	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	884	-43.67	2.82	12	0.80	-75.00	1160.00	5880	20230203	-44.30	2660	20221013	23.12	5880	-44.30	20230203	2870	14.11	20230103	5880	-44.30	20230203	2660	23.12	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
141	20230706	130847	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3265	-160	5	-4.67	672691570	201902	109.33	3435	3435	3255	4450	2400	3425	3331.77	0.34	0	-5996	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	881	-43.53	2.81	12	0.75	-75.00	1160.00	5880	20230203	-44.47	2660	20221013	22.74	5880	-44.47	20230203	2870	13.76	20230103	5880	-44.47	20230203	2660	22.74	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
142	20230706	120831	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3340	-85	5	-2.48	362770600	107932	58.44	3435	3435	3315	4450	2400	3425	3361.10	0.34	0	-1944	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	901	-44.53	2.88	12	0.40	-75.00	1160.00	5880	20230203	-43.20	2660	20221013	25.56	5880	-43.20	20230203	2870	16.38	20230103	5880	-43.20	20230203	2660	25.56	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
143	20230706	110853	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3340	-85	5	-2.48	300759215	89363	48.39	3435	3435	3315	4450	2400	3425	3365.59	0.34	0	-847	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	901	-44.53	2.88	12	0.33	-75.00	1160.00	5880	20230203	-43.20	2660	20221013	25.56	5880	-43.20	20230203	2870	16.38	20230103	5880	-43.20	20230203	2660	25.56	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
144	20230706	100848	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3410	-15	5	-0.44	148307830	43712	23.67	3435	3435	3375	4450	2400	3425	3392.84	0.34	0	-7951	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	920	-45.47	2.94	12	0.16	-75.00	1160.00	5880	20230203	-42.01	2660	20221013	28.20	5880	-42.01	20230203	2870	18.82	20230103	5880	-42.01	20230203	2660	28.20	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
145	20230706	090846	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3380	-45	5	-1.31	28986260	8506	4.61	3435	3435	3380	4450	2400	3425	3407.74	0.34	0	-5372	3665	3545	3485	3365	3305	3515	3335	27	1025	100	2120	5	1	26979634	912	-45.07	2.91	12	0.03	-75.00	1160.00	5880	20230203	-42.52	2660	20221013	27.07	5880	-42.52	20230203	2870	17.77	20230103	5880	-42.52	20230203	2660	27.07	20221013	7.55	N	239340	100	26 억	91980	N	N	N	N
146	20230705	160843	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3425	-65	5	-1.86	640374620	183059	21.10	3530	3605	3425	4535	2445	3490	3498.29	0.44	0	-27418	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	924	-45.67	2.95	12	0.68	-75.00	1160.00	5880	20230203	-41.75	2660	20221013	28.76	5880	-41.75	20230203	2870	19.34	20230103	5880	-41.75	20230203	2660	28.76	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
147	20230705	150839	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3440	-50	5	-1.43	593857465	169488	19.54	3530	3605	3430	4535	2445	3490	3503.83	0.44	0	-26207	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	928	-45.87	2.97	12	0.63	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2870	19.86	20230103	5880	-41.50	20230203	2660	29.32	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
148	20230705	140831	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3455	-35	5	-1.00	513007895	146039	16.84	3530	3605	3455	4535	2445	3490	3512.81	0.44	0	-18802	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	932	-46.07	2.98	12	0.54	-75.00	1160.00	5880	20230203	-41.24	2660	20221013	29.89	5880	-41.24	20230203	2870	20.38	20230103	5880	-41.24	20230203	2660	29.89	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
149	20230705	130833	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3485	-5	5	-0.14	447515635	127143	14.66	3530	3605	3465	4535	2445	3490	3519.78	0.44	0	-6865	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	940	-46.47	3.00	12	0.47	-75.00	1160.00	5880	20230203	-40.73	2660	20221013	31.02	5880	-40.73	20230203	2870	21.43	20230103	5880	-40.73	20230203	2660	31.02	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
150	20230705	120832	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3480	-10	5	-0.29	373131645	105712	12.19	3530	3605	3475	4535	2445	3490	3529.70	0.44	0	-7038	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	939	-46.40	3.00	12	0.39	-75.00	1160.00	5880	20230203	-40.82	2660	20221013	30.83	5880	-40.82	20230203	2870	21.25	20230103	5880	-40.82	20230203	2660	30.83	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
151	20230705	110841	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3490	0	3	0.00	310972905	87874	10.13	3530	3605	3485	4535	2445	3490	3538.85	0.44	0	-6978	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	942	-46.53	3.01	12	0.33	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
152	20230705	100834	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3570	80	2	2.29	138983915	39445	4.55	3530	3570	3485	4535	2445	3490	3523.49	0.44	0	-2126	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	963	-47.60	3.08	12	0.15	-75.00	1160.00	5880	20230203	-39.29	2660	20221013	34.21	5880	-39.29	20230203	2870	24.39	20230103	5880	-39.29	20230203	2660	34.21	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
153	20230705	090832	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3490	0	3	0.00	16288850	4651	0.54	3530	3530	3485	4535	2445	3490	3502.23	0.44	0	-1039	3813	3651	3553	3391	3293	3602	3342	27	1045	100	2160	5	1	26979634	942	-46.53	3.01	12	0.02	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	7.64	N	239340	100	26 억	119800	N	N	N	N
154	20230704	160829	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3490	-35	5	-0.99	3116471425	865132	72.61	3500	3715	3455	4580	2470	3525	3602.58	0.49	0	-13875	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	942	-46.53	3.01	12	3.21	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
155	20230704	150820	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3510	-15	5	-0.43	3063172820	849881	71.33	3500	3715	3455	4580	2470	3525	3604.24	0.49	0	-12933	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	947	-46.80	3.03	12	3.15	-75.00	1160.00	5880	20230203	-40.31	2660	20221013	31.95	5880	-40.31	20230203	2870	22.30	20230103	5880	-40.31	20230203	2660	31.95	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
156	20230704	140825	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3505	-20	5	-0.57	3009022330	834433	70.04	3500	3715	3455	4580	2470	3525	3606.07	0.49	0	-7583	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	946	-46.73	3.02	12	3.09	-75.00	1160.00	5880	20230203	-40.39	2660	20221013	31.77	5880	-40.39	20230203	2870	22.13	20230103	5880	-40.39	20230203	2660	31.77	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
157	20230704	130813	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3510	-15	5	-0.43	2945244325	816238	68.51	3500	3715	3455	4580	2470	3525	3608.32	0.49	0	-8053	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	947	-46.80	3.03	12	3.03	-75.00	1160.00	5880	20230203	-40.31	2660	20221013	31.95	5880	-40.31	20230203	2870	22.30	20230103	5880	-40.31	20230203	2660	31.95	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
158	20230704	120823	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3520	-5	5	-0.14	2845684285	787851	66.13	3500	3715	3455	4580	2470	3525	3611.96	0.49	0	-11268	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	950	-46.93	3.03	12	2.92	-75.00	1160.00	5880	20230203	-40.14	2660	20221013	32.33	5880	-40.14	20230203	2870	22.65	20230103	5880	-40.14	20230203	2660	32.33	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
159	20230704	110817	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3560	35	2	0.99	2700926265	746901	62.69	3500	3715	3455	4580	2470	3525	3616.18	0.49	0	-21054	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	960	-47.47	3.07	12	2.77	-75.00	1160.00	5880	20230203	-39.46	2660	20221013	33.83	5880	-39.46	20230203	2870	24.04	20230103	5880	-39.46	20230203	2660	33.83	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
160	20230704	100814	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3585	60	2	1.70	2263260075	623745	52.35	3500	3715	3455	4580	2470	3525	3628.51	0.49	0	-54220	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	967	-47.80	3.09	12	2.31	-75.00	1160.00	5880	20230203	-39.03	2660	20221013	34.77	5880	-39.03	20230203	2870	24.91	20230103	5880	-39.03	20230203	2660	34.77	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
161	20230704	090812	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	3475	-50	5	-1.42	100998600	28930	2.43	3500	3530	3475	4580	2470	3525	3491.11	0.49	0	5982	3841	3682	3526	3367	3211	3762	3447	27	1055	100	2180	5	1	26979634	938	-46.33	3.00	12	0.11	-75.00	1160.00	5880	20230203	-40.90	2660	20221013	30.64	5880	-40.90	20230203	2870	21.08	20230103	5880	-40.90	20230203	2660	30.64	20221013	7.73	N	239340	100	26 억	130989	N	N	N	N
162	20230703	160805	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3525	150	2	4.44	4185746625	1181629	62.20	3395	3685	3370	4385	2365	3375	3542.40	0.14	0	96671	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	951	-47.00	3.04	12	4.38	-75.00	1160.00	5880	20230203	-40.05	2660	20221013	32.52	5880	-40.05	20230203	2870	22.82	20230103	5880	-40.05	20230203	2660	32.52	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
163	20230703	150814	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3495	120	2	3.56	4116052110	1161781	61.15	3395	3685	3370	4385	2365	3375	3542.88	0.14	0	93678	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	943	-46.60	3.01	12	4.31	-75.00	1160.00	5880	20230203	-40.56	2660	20221013	31.39	5880	-40.56	20230203	2870	21.78	20230103	5880	-40.56	20230203	2660	31.39	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
164	20230703	140812	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3490	115	2	3.41	4001276200	1128918	59.42	3395	3685	3370	4385	2365	3375	3544.35	0.14	0	80645	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	942	-46.53	3.01	12	4.18	-75.00	1160.00	5880	20230203	-40.65	2660	20221013	31.20	5880	-40.65	20230203	2870	21.60	20230103	5880	-40.65	20230203	2660	31.20	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
165	20230703	130806	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3470	95	2	2.81	1847300085	524092	27.59	3395	3650	3370	4385	2365	3375	3524.76	0.14	0	34059	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	936	-46.27	2.99	12	1.94	-75.00	1160.00	5880	20230203	-40.99	2660	20221013	30.45	5880	-40.99	20230203	2870	20.91	20230103	5880	-40.99	20230203	2660	30.45	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
166	20230703	120814	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3435	60	2	1.78	372419555	108609	5.72	3395	3455	3370	4385	2365	3375	3429.00	0.14	0	62518	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	927	-45.80	2.96	12	0.40	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
167	20230703	110808	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3435	60	2	1.78	324048215	94541	4.98	3395	3455	3370	4385	2365	3375	3427.60	0.14	0	55415	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	927	-45.80	2.96	12	0.35	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
168	20230703	100756	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3435	60	2	1.78	234208620	68346	3.60	3395	3455	3370	4385	2365	3375	3426.81	0.14	0	40323	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	927	-45.80	2.96	12	0.25	-75.00	1160.00	5880	20230203	-41.58	2660	20221013	29.14	5880	-41.58	20230203	2870	19.69	20230103	5880	-41.58	20230203	2660	29.14	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N
169	20230703	090805	00	50.00	KOSDAQ	인터넷	N	N	N	N	50	N	3420	45	2	1.33	49455735	14560	0.77	3395	3440	3370	4385	2365	3375	3396.69	0.14	0	2968	3965	3670	3480	3185	2995	3817	3332	27	1010	100	2090	5	1	26979634	923	-45.60	2.95	12	0.05	-75.00	1160.00	5880	20230203	-41.84	2660	20221013	28.57	5880	-41.84	20230203	2870	19.16	20230103	5880	-41.84	20230203	2660	28.57	20221013	7.78	N	239340	100	26 억	38148	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History