KissMeData/089230/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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
2	20230731	160707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	250	3	2	1.21	173557866	706053	112.99	244	253	241	321	173	247	245.81	0.71	0	76331	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	464	-2.02	0.73	12	0.38	-124.00	341.00	595	20220808	-57.98	209	20230726	19.62	394	-36.55	20230412	209	19.62	20230726	595	-57.98	20220808	209	19.62	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
3	20230731	150708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	250	3	2	1.21	168418075	685430	109.69	244	253	241	321	173	247	245.71	0.71	0	76493	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	464	-2.02	0.73	12	0.37	-124.00	341.00	595	20220808	-57.98	209	20230726	19.62	394	-36.55	20230412	209	19.62	20230726	595	-57.98	20220808	209	19.62	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
4	20230731	140711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	250	3	2	1.21	157954979	643795	103.03	244	253	241	321	173	247	245.35	0.71	0	84021	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	464	-2.02	0.73	12	0.35	-124.00	341.00	595	20220808	-57.98	209	20230726	19.62	394	-36.55	20230412	209	19.62	20230726	595	-57.98	20220808	209	19.62	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
5	20230731	130710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	250	3	2	1.21	156509973	638011	102.10	244	253	241	321	173	247	245.31	0.71	0	83359	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	464	-2.02	0.73	12	0.34	-124.00	341.00	595	20220808	-57.98	209	20230726	19.62	394	-36.55	20230412	209	19.62	20230726	595	-57.98	20220808	209	19.62	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
6	20230731	120716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	249	2	2	0.81	118858815	485210	77.65	244	253	241	321	173	247	244.96	0.71	0	86594	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	462	-2.01	0.73	12	0.26	-124.00	341.00	595	20220808	-58.15	209	20230726	19.14	394	-36.80	20230412	209	19.14	20230726	595	-58.15	20220808	209	19.14	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
7	20230731	110720	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	249	2	2	0.81	91579986	375883	60.15	244	249	241	321	173	247	243.64	0.71	0	84776	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	462	-2.01	0.73	12	0.20	-124.00	341.00	595	20220808	-58.15	209	20230726	19.14	394	-36.80	20230412	209	19.14	20230726	595	-58.15	20220808	209	19.14	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
8	20230731	100715	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	244	-3	5	-1.21	46066790	189544	30.33	244	246	241	321	173	247	243.04	0.71	0	21308	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	453	-1.97	0.72	12	0.10	-124.00	341.00	595	20220808	-58.99	209	20230726	16.75	394	-38.07	20230412	209	16.75	20230726	595	-58.99	20220808	209	16.75	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
9	20230731	090709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	246	-1	5	-0.40	5252590	21527	3.45	244	246	244	321	173	247	244.00	0.71	0	6240	259	253	242	236	225	256	239	186	74	100	160	1	1	185660126	457	-1.98	0.72	12	0.01	-124.00	341.00	595	20220808	-58.66	209	20230726	17.70	394	-37.56	20230412	209	17.70	20230726	595	-58.66	20220808	209	17.70	20230726	1.76	N	089230	100	185 억		1312475	N	N	0	N	00	N
10	20230728	160710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	247	4	2	1.65	149554154	619034	39.55	231	248	231	315	171	243	241.59	0.69	0	22598	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	459	-1.99	0.72	12	0.33	-124.00	341.00	595	20220808	-58.49	209	20230726	18.18	394	-37.31	20230412	209	18.18	20230726	595	-58.49	20220808	209	18.18	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
11	20230728	150710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	245	2	2	0.82	144744266	599524	38.31	231	248	231	315	171	243	241.43	0.69	0	25189	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	455	-1.98	0.72	12	0.32	-124.00	341.00	595	20220808	-58.82	209	20230726	17.22	394	-37.82	20230412	209	17.22	20230726	595	-58.82	20220808	209	17.22	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
12	20230728	140707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	244	1	2	0.41	128456007	532704	34.04	231	248	231	315	171	243	241.14	0.69	0	4735	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	453	-1.97	0.72	12	0.29	-124.00	341.00	595	20220808	-58.99	209	20230726	16.75	394	-38.07	20230412	209	16.75	20230726	595	-58.99	20220808	209	16.75	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
13	20230728	130710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	244	1	2	0.41	115421753	479158	30.62	231	248	231	315	171	243	240.88	0.69	0	5885	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	453	-1.97	0.72	12	0.26	-124.00	341.00	595	20220808	-58.99	209	20230726	16.75	394	-38.07	20230412	209	16.75	20230726	595	-58.99	20220808	209	16.75	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
14	20230728	120707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	248	5	2	2.06	95020348	395816	25.29	231	248	231	315	171	243	240.06	0.69	0	3232	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	460	-2.00	0.73	12	0.21	-124.00	341.00	595	20220808	-58.32	209	20230726	18.66	394	-37.06	20230412	209	18.66	20230726	595	-58.32	20220808	209	18.66	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
15	20230728	110714	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	245	2	2	0.82	87419533	364948	23.32	231	247	231	315	171	243	239.54	0.69	0	-8562	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	455	-1.98	0.72	12	0.20	-124.00	341.00	595	20220808	-58.82	209	20230726	17.22	394	-37.82	20230412	209	17.22	20230726	595	-58.82	20220808	209	17.22	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
16	20230728	100705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	237	-6	5	-2.47	32301643	137372	8.78	231	243	231	315	171	243	235.14	0.69	0	37682	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	440	-1.91	0.70	12	0.07	-124.00	341.00	595	20220808	-60.17	209	20230726	13.40	394	-39.85	20230412	209	13.40	20230726	595	-60.17	20220808	209	13.40	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
17	20230728	090712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	242	-1	5	-0.41	2019444	8593	0.55	231	243	231	315	171	243	235.01	0.69	0	-301	264	253	236	225	208	259	231	186	72	100	160	1	1	185660126	449	-1.95	0.71	12	0.00	-124.00	341.00	595	20220808	-59.33	209	20230726	15.79	394	-38.58	20230412	209	15.79	20230726	595	-59.33	20220808	209	15.79	20230726	1.81	N	089230	100	185 억		1281562	N	N	0	N	00	N
18	20230727	160706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	243	22	2	9.95	369767777	1564294	42.02	219	247	219	287	155	221	236.37	0.80	576835	-231393	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	451	-1.96	0.71	12	0.84	-124.00	341.00	595	20220808	-59.16	209	20230726	16.27	394	-38.32	20230412	209	16.27	20230726	595	-59.16	20220808	209	16.27	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
19	20230727	150707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	241	20	2	9.05	362317286	1533462	41.20	219	247	219	287	155	221	236.27	0.80	576835	-227323	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	447	-1.94	0.71	12	0.83	-124.00	341.00	595	20220808	-59.50	209	20230726	15.31	394	-38.83	20230412	209	15.31	20230726	595	-59.50	20220808	209	15.31	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
20	20230727	140703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	242	21	2	9.50	353445778	1496399	40.20	219	247	219	287	155	221	236.20	0.80	576835	-222640	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	449	-1.95	0.71	12	0.81	-124.00	341.00	595	20220808	-59.33	209	20230726	15.79	394	-38.58	20230412	209	15.79	20230726	595	-59.33	20220808	209	15.79	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
21	20230727	130702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	238	17	2	7.69	301897693	1283131	34.47	219	247	219	287	155	221	235.28	0.80	576835	-173814	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	442	-1.92	0.70	12	0.69	-124.00	341.00	595	20220808	-60.00	209	20230726	13.88	394	-39.59	20230412	209	13.88	20230726	595	-60.00	20220808	209	13.88	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
22	20230727	120705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	237	16	2	7.24	228266523	972809	26.13	219	247	219	287	155	221	234.65	0.80	576835	-114999	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	440	-1.91	0.70	12	0.52	-124.00	341.00	595	20220808	-60.17	209	20230726	13.40	394	-39.85	20230412	209	13.40	20230726	595	-60.17	20220808	209	13.40	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
23	20230727	110707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	228	7	2	3.17	42658613	188812	5.07	219	230	219	287	155	221	225.93	0.80	576835	21126	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	423	-1.84	0.67	12	0.10	-124.00	341.00	595	20220808	-61.68	209	20230726	9.09	394	-42.13	20230412	209	9.09	20230726	595	-61.68	20220808	209	9.09	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
24	20230727	100705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	227	6	2	2.71	39717527	175852	4.72	219	230	219	287	155	221	225.86	0.80	576835	20725	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	421	-1.83	0.67	12	0.09	-124.00	341.00	595	20220808	-61.85	209	20230726	8.61	394	-42.39	20230412	209	8.61	20230726	595	-61.85	20220808	209	8.61	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
25	20230727	090702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	230	9	2	4.07	12380766	54929	1.48	219	230	219	287	155	221	225.40	0.80	576835	10169	251	235	222	206	193	229	200	186	66	100	150	1	1	185660126	427	-1.85	0.67	12	0.03	-124.00	341.00	595	20220808	-61.34	209	20230726	10.05	394	-41.62	20230412	209	10.05	20230726	595	-61.34	20220808	209	10.05	20230726	1.80	N	089230	100	185 억		1482293	N	N	0	N	00	N
26	20230726	160702	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	221	-16	5	-6.75	820495918	3722061	285.19	232	238	209	308	166	237	220.44	0.49	0	616665	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	410	-1.78	0.65	12	2.00	-124.00	341.00	595	20220808	-62.86	209	20230726	5.74	394	-43.91	20230412	209	5.74	20230726	595	-62.86	20220808	209	5.74	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
27	20230726	150706	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	219	-18	5	-7.59	809741866	3672907	281.42	232	238	209	308	166	237	220.46	0.49	0	601571	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	407	-1.77	0.64	12	1.98	-124.00	341.00	595	20220808	-63.19	209	20230726	4.78	394	-44.42	20230412	209	4.78	20230726	595	-63.19	20220808	209	4.78	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
28	20230726	140702	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	221	-16	5	-6.75	784625657	3558711	272.67	232	238	209	308	166	237	220.48	0.49	0	561756	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	410	-1.78	0.65	12	1.92	-124.00	341.00	595	20220808	-62.86	209	20230726	5.74	394	-43.91	20230412	209	5.74	20230726	595	-62.86	20220808	209	5.74	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
29	20230726	130700	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	221	-16	5	-6.75	732201226	3322617	254.58	232	238	209	308	166	237	220.37	0.49	0	584380	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	410	-1.78	0.65	12	1.79	-124.00	341.00	595	20220808	-62.86	209	20230726	5.74	394	-43.91	20230412	209	5.74	20230726	595	-62.86	20220808	209	5.74	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
30	20230726	120702	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	225	-12	5	-5.06	689686473	3131075	239.91	232	238	209	308	166	237	220.27	0.49	0	613460	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	418	-1.81	0.66	12	1.69	-124.00	341.00	595	20220808	-62.18	209	20230726	7.66	394	-42.89	20230412	209	7.66	20230726	595	-62.18	20220808	209	7.66	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
31	20230726	110656	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	228	-9	5	-3.80	640013035	2909654	222.94	232	238	209	308	166	237	219.96	0.49	0	570343	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	423	-1.84	0.67	12	1.57	-124.00	341.00	595	20220808	-61.68	209	20230726	9.09	394	-42.13	20230412	209	9.09	20230726	595	-61.68	20220808	209	9.09	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
32	20230726	100703	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	217	-20	5	-8.44	517296679	2350709	180.11	232	238	209	308	166	237	220.06	0.49	0	576334	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	403	-1.75	0.64	12	1.27	-124.00	341.00	595	20220808	-63.53	209	20230726	3.83	394	-44.92	20230412	209	3.83	20230726	595	-63.53	20220808	209	3.83	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
33	20230726	090657	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	233	-4	5	-1.69	17288677	74096	5.68	232	238	232	308	166	237	233.33	0.49	0	-17039	251	243	239	231	227	242	230	186	71	100	160	1	1	185660126	433	-1.88	0.68	12	0.04	-124.00	341.00	595	20220808	-60.84	232	20230726	0.43	394	-40.86	20230412	232	0.43	20230726	595	-60.84	20220808	232	0.43	20230726	1.83	N	089230	100	185 억		905458	N	N	0	N	00	N
34	20230725	160656	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	237	-11	5	-4.44	310588239	1302068	60.43	247	247	235	322	174	248	238.53	0.43	0	104512	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	440	-1.91	0.70	12	0.70	-124.00	341.00	595	20220808	-60.17	235	20230725	0.85	394	-39.85	20230412	235	0.85	20230725	595	-60.17	20220808	235	0.85	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
35	20230725	150650	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	237	-11	5	-4.44	291152811	1219873	56.61	247	247	235	322	174	248	238.67	0.43	0	103907	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	440	-1.91	0.70	12	0.66	-124.00	341.00	595	20220808	-60.17	235	20230725	0.85	394	-39.85	20230412	235	0.85	20230725	595	-60.17	20220808	235	0.85	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
36	20230725	140649	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	241	-7	5	-2.82	266046650	1114285	51.71	247	247	235	322	174	248	238.76	0.43	0	82719	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	447	-1.94	0.71	12	0.60	-124.00	341.00	595	20220808	-59.50	235	20230725	2.55	394	-38.83	20230412	235	2.55	20230725	595	-59.50	20220808	235	2.55	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
37	20230725	130657	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	241	-7	5	-2.82	254015972	1064130	49.39	247	247	235	322	174	248	238.71	0.43	0	90451	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	447	-1.94	0.71	12	0.57	-124.00	341.00	595	20220808	-59.50	235	20230725	2.55	394	-38.83	20230412	235	2.55	20230725	595	-59.50	20220808	235	2.55	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
38	20230725	120656	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	239	-9	5	-3.63	244480410	1024509	47.55	247	247	235	322	174	248	238.63	0.43	0	81995	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	444	-1.93	0.70	12	0.55	-124.00	341.00	595	20220808	-59.83	235	20230725	1.70	394	-39.34	20230412	235	1.70	20230725	595	-59.83	20220808	235	1.70	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
39	20230725	110654	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	241	-7	5	-2.82	234988115	984955	45.71	247	247	235	322	174	248	238.58	0.43	0	82084	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	447	-1.94	0.71	12	0.53	-124.00	341.00	595	20220808	-59.50	235	20230725	2.55	394	-38.83	20230412	235	2.55	20230725	595	-59.50	20220808	235	2.55	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
40	20230725	100654	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	239	-9	5	-3.63	138706906	579525	26.90	247	247	236	322	174	248	239.35	0.43	0	78770	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	444	-1.93	0.70	12	0.31	-124.00	341.00	595	20220808	-59.83	236	20230725	1.27	394	-39.34	20230412	236	1.27	20230725	595	-59.83	20220808	236	1.27	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
41	20230725	090653	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	240	-8	5	-3.23	5184096	21315	0.99	247	247	240	322	174	248	243.21	0.43	0	-12898	273	260	250	237	227	255	232	186	74	100	160	1	1	185660126	446	-1.94	0.70	12	0.01	-124.00	341.00	595	20220808	-59.66	240	20230725	0.00	394	-39.09	20230412	240	0.00	20230725	595	-59.66	20220808	240	0.00	20230725	1.90	N	089230	100	185 억		798147	N	N	0	N	00	N
42	20230724	160656	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	248	-9	5	-3.50	529772942	2154647	221.82	257	263	240	334	180	257	245.87	0.50	0	-131157	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	460	-2.00	0.73	12	1.16	-124.00	341.00	595	20220808	-58.32	240	20230724	3.33	394	-37.06	20230412	240	3.33	20230724	595	-58.32	20220808	240	3.33	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
43	20230724	150652	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	245	-12	5	-4.67	511791519	2082103	214.35	257	263	240	334	180	257	245.81	0.50	0	-105295	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	455	-1.98	0.72	12	1.12	-124.00	341.00	595	20220808	-58.82	240	20230724	2.08	394	-37.82	20230412	240	2.08	20230724	595	-58.82	20220808	240	2.08	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
44	20230724	140649	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	242	-15	5	-5.84	465854782	1894575	195.05	257	263	240	334	180	257	245.89	0.50	0	-109003	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	449	-1.95	0.71	12	1.02	-124.00	341.00	595	20220808	-59.33	240	20230724	0.83	394	-38.58	20230412	240	0.83	20230724	595	-59.33	20220808	240	0.83	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
45	20230724	130651	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	244	-13	5	-5.06	377015985	1530443	157.56	257	263	240	334	180	257	246.34	0.50	0	-90508	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	453	-1.97	0.72	12	0.82	-124.00	341.00	595	20220808	-58.99	240	20230724	1.67	394	-38.07	20230412	240	1.67	20230724	595	-58.99	20220808	240	1.67	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
46	20230724	120651	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	243	-14	5	-5.45	362536095	1470830	151.42	257	263	240	334	180	257	246.48	0.50	0	-65941	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	451	-1.96	0.71	12	0.79	-124.00	341.00	595	20220808	-59.16	240	20230724	1.25	394	-38.32	20230412	240	1.25	20230724	595	-59.16	20220808	240	1.25	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
47	20230724	110655	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	245	-12	5	-4.67	224214285	899073	92.56	257	263	243	334	180	257	249.38	0.50	0	-112742	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	455	-1.98	0.72	12	0.48	-124.00	341.00	595	20220808	-58.82	243	20230724	0.82	394	-37.82	20230412	243	0.82	20230724	595	-58.82	20220808	243	0.82	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
48	20230724	100648	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	251	-6	5	-2.33	101227192	399194	41.10	257	263	249	334	180	257	253.58	0.50	0	-62936	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	466	-2.02	0.74	12	0.22	-124.00	341.00	595	20220808	-57.82	249	20230724	0.80	394	-36.29	20230412	249	0.80	20230724	595	-57.82	20220808	249	0.80	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
49	20230724	090651	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	255	-2	5	-0.78	25855254	99380	10.23	257	263	255	334	180	257	260.17	0.50	0	-64976	271	263	260	252	249	262	251	186	77	100	170	1	1	185660126	473	-2.06	0.75	12	0.05	-124.00	341.00	595	20220808	-57.14	255	20230724	0.00	394	-35.28	20230412	255	0.00	20230724	595	-57.14	20220808	255	0.00	20230724	1.89	N	089230	100	185 억		927034	N	N	0	N	00	N
50	20230721	160645	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	257	-5	5	-1.91	251910127	965042	72.97	263	268	257	340	184	262	261.04	0.50	0	-3548	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	477	-2.07	0.75	12	0.52	-124.00	341.00	595	20220808	-56.81	257	20230721	0.00	394	-34.77	20230412	257	0.00	20230721	595	-56.81	20220808	257	0.00	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
51	20230721	150648	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	259	-3	5	-1.15	198633620	758945	57.38	263	268	258	340	184	262	261.72	0.50	0	-12871	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	481	-2.09	0.76	12	0.41	-124.00	341.00	595	20220808	-56.47	258	20230721	0.39	394	-34.26	20230412	258	0.39	20230721	595	-56.47	20220808	258	0.39	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
52	20230721	140644	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	262	0	3	0.00	136024389	518120	39.17	263	268	260	340	184	262	262.53	0.50	0	-15862	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	486	-2.11	0.77	12	0.28	-124.00	341.00	595	20220808	-55.97	260	20230721	0.77	394	-33.50	20230412	260	0.77	20230721	595	-55.97	20220808	260	0.77	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
53	20230721	130647	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	262	0	3	0.00	120944153	460353	34.81	263	268	260	340	184	262	262.72	0.50	0	-12255	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	486	-2.11	0.77	12	0.25	-124.00	341.00	595	20220808	-55.97	260	20230721	0.77	394	-33.50	20230412	260	0.77	20230721	595	-55.97	20220808	260	0.77	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
54	20230721	120655	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	1	2	0.38	108908297	414333	31.33	263	268	260	340	184	262	262.85	0.50	0	-12182	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	488	-2.12	0.77	12	0.22	-124.00	341.00	595	20220808	-55.80	260	20230721	1.15	394	-33.25	20230412	260	1.15	20230721	595	-55.80	20220808	260	1.15	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
55	20230721	110651	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	1	2	0.38	84971462	323047	24.42	263	268	260	340	184	262	263.03	0.50	0	-13191	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	488	-2.12	0.77	12	0.17	-124.00	341.00	595	20220808	-55.80	260	20230721	1.15	394	-33.25	20230412	260	1.15	20230721	595	-55.80	20220808	260	1.15	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
56	20230721	100651	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	1	2	0.38	37936803	144922	10.96	263	264	260	340	184	262	261.77	0.50	0	-9591	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	488	-2.12	0.77	12	0.08	-124.00	341.00	595	20220808	-55.80	260	20230721	1.15	394	-33.25	20230412	260	1.15	20230721	595	-55.80	20220808	260	1.15	20230721	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
57	20230721	090650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	262	0	3	0.00	5529660	21081	1.59	263	264	262	340	184	262	262.31	0.50	0	-16598	274	268	264	258	254	266	256	186	78	100	170	1	1	185660126	486	-2.11	0.77	12	0.01	-124.00	341.00	595	20220808	-55.97	260	20230306	0.77	394	-33.50	20230412	260	0.77	20230306	595	-55.97	20220808	260	0.77	20230306	1.90	N	089230	100	185 억		930208	N	N	0	N	00	N
58	20230720	160644	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	262	-10	5	-3.68	346858580	1318260	117.38	268	270	260	353	191	272	263.12	0.50	0	-7082	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	486	-2.11	0.77	12	0.71	-124.00	341.00	595	20220808	-55.97	260	20230720	0.77	394	-33.50	20230412	260	0.77	20230720	595	-55.97	20220808	260	0.77	20230720	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
59	20230720	150644	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	262	-10	5	-3.68	336766642	1279813	113.96	268	270	260	353	191	272	263.14	0.50	0	-4425	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	486	-2.11	0.77	12	0.69	-124.00	341.00	595	20220808	-55.97	260	20230720	0.77	394	-33.50	20230412	260	0.77	20230720	595	-55.97	20220808	260	0.77	20230720	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
60	20230720	140643	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	-9	5	-3.31	320674697	1218393	108.49	268	270	260	353	191	272	263.19	0.50	0	4810	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	488	-2.12	0.77	12	0.66	-124.00	341.00	595	20220808	-55.80	260	20230720	1.15	394	-33.25	20230412	260	1.15	20230720	595	-55.80	20220808	260	1.15	20230720	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
61	20230720	130642	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	-9	5	-3.31	306613019	1164744	103.71	268	270	260	353	191	272	263.24	0.50	0	4811	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	488	-2.12	0.77	12	0.63	-124.00	341.00	595	20220808	-55.80	260	20230720	1.15	394	-33.25	20230412	260	1.15	20230720	595	-55.80	20220808	260	1.15	20230720	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
62	20230720	120648	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	263	-9	5	-3.31	290266738	1102489	98.17	268	270	260	353	191	272	263.28	0.50	0	5478	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	488	-2.12	0.77	12	0.59	-124.00	341.00	595	20220808	-55.80	260	20230720	1.15	394	-33.25	20230412	260	1.15	20230720	595	-55.80	20220808	260	1.15	20230720	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
63	20230720	110646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	265	-7	5	-2.57	186603145	706226	62.88	268	270	262	353	191	272	264.23	0.50	0	9946	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	492	-2.14	0.78	12	0.38	-124.00	341.00	595	20220808	-55.46	260	20230306	1.92	394	-32.74	20230412	260	1.92	20230306	595	-55.46	20220808	260	1.92	20230306	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
64	20230720	100639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	265	-7	5	-2.57	70513070	265070	23.60	268	270	263	353	191	272	266.02	0.50	0	-4130	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	492	-2.14	0.78	12	0.14	-124.00	341.00	595	20220808	-55.46	260	20230306	1.92	394	-32.74	20230412	260	1.92	20230306	595	-55.46	20220808	260	1.92	20230306	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
65	20230720	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	265	-7	5	-2.57	25409721	96060	8.55	268	270	263	353	191	272	264.52	0.50	0	18510	281	276	270	265	259	273	262	186	81	100	180	1	1	185660126	492	-2.14	0.78	12	0.05	-124.00	341.00	595	20220808	-55.46	260	20230306	1.92	394	-32.74	20230412	260	1.92	20230306	595	-55.46	20220808	260	1.92	20230306	1.88	N	089230	100	185 억		933217	N	N	0	N	00	N
66	20230719	160652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	272	-1	5	-0.37	299647670	1123053	68.21	273	275	264	354	192	273	266.82	0.49	0	14063	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	505	-2.19	0.80	12	0.60	-124.00	341.00	595	20220808	-54.29	260	20230306	4.62	394	-30.96	20230412	260	4.62	20230306	595	-54.29	20220808	260	4.62	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
67	20230719	150652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	268	-5	5	-1.83	285440490	1070484	65.01	273	275	264	354	192	273	266.65	0.49	0	25137	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	498	-2.16	0.79	12	0.58	-124.00	341.00	595	20220808	-54.96	260	20230306	3.08	394	-31.98	20230412	260	3.08	20230306	595	-54.96	20220808	260	3.08	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
68	20230719	140653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	267	-6	5	-2.20	219605174	825916	50.16	273	275	264	354	192	273	265.89	0.49	0	124637	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	496	-2.15	0.78	12	0.44	-124.00	341.00	595	20220808	-55.13	260	20230306	2.69	394	-32.23	20230412	260	2.69	20230306	595	-55.13	20220808	260	2.69	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
69	20230719	130646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	269	-4	5	-1.47	211157143	794306	48.24	273	275	264	354	192	273	265.84	0.49	0	124795	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	499	-2.17	0.79	12	0.43	-124.00	341.00	595	20220808	-54.79	260	20230306	3.46	394	-31.73	20230412	260	3.46	20230306	595	-54.79	20220808	260	3.46	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
70	20230719	120654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	269	-4	5	-1.47	202157074	760627	46.19	273	275	264	354	192	273	265.78	0.49	0	147598	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	499	-2.17	0.79	12	0.41	-124.00	341.00	595	20220808	-54.79	260	20230306	3.46	394	-31.73	20230412	260	3.46	20230306	595	-54.79	20220808	260	3.46	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
71	20230719	110653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	268	-5	5	-1.83	175615693	660708	40.13	273	275	264	354	192	273	265.80	0.49	0	102119	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	498	-2.16	0.79	12	0.36	-124.00	341.00	595	20220808	-54.96	260	20230306	3.08	394	-31.98	20230412	260	3.08	20230306	595	-54.96	20220808	260	3.08	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
72	20230719	100648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	268	-5	5	-1.83	149756878	563639	34.23	273	275	264	354	192	273	265.70	0.49	0	163828	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	498	-2.16	0.79	12	0.30	-124.00	341.00	595	20220808	-54.96	260	20230306	3.08	394	-31.98	20230412	260	3.08	20230306	595	-54.96	20220808	260	3.08	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
73	20230719	090648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	271	-2	5	-0.73	839021	3077	0.19	273	275	271	354	192	273	272.68	0.49	0	-2041	287	280	271	264	255	275	259	186	81	100	180	1	1	185660126	503	-2.19	0.79	12	0.00	-124.00	341.00	595	20220808	-54.45	260	20230306	4.23	394	-31.22	20230412	260	4.23	20230306	595	-54.45	20220808	260	4.23	20230306	1.88	N	089230	100	185 억		914769	N	N	0	N	00	N
74	20230718	160647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	273	-4	5	-1.44	442616313	1646553	374.41	275	278	262	360	194	277	268.81	0.58	0	-169032	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	507	-2.20	0.80	12	0.89	-124.00	341.00	595	20220808	-54.12	260	20230306	5.00	394	-30.71	20230412	260	5.00	20230306	595	-54.12	20220808	260	5.00	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
75	20230718	150647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	271	-6	5	-2.17	425198737	1582433	359.83	275	278	262	360	194	277	268.70	0.58	0	-136574	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	503	-2.19	0.79	12	0.85	-124.00	341.00	595	20220808	-54.45	260	20230306	4.23	394	-31.22	20230412	260	4.23	20230306	595	-54.45	20220808	260	4.23	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
76	20230718	140644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	269	-8	5	-2.89	388205743	1445102	328.61	275	278	262	360	194	277	268.64	0.58	0	-92031	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	499	-2.17	0.79	12	0.78	-124.00	341.00	595	20220808	-54.79	260	20230306	3.46	394	-31.73	20230412	260	3.46	20230306	595	-54.79	20220808	260	3.46	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
77	20230718	130644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	268	-9	5	-3.25	363109274	1351035	307.22	275	278	262	360	194	277	268.76	0.58	0	-59602	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	498	-2.16	0.79	12	0.73	-124.00	341.00	595	20220808	-54.96	260	20230306	3.08	394	-31.98	20230412	260	3.08	20230306	595	-54.96	20220808	260	3.08	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
78	20230718	120649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	270	-7	5	-2.53	284771265	1057864	240.55	275	278	262	360	194	277	269.19	0.58	0	-51549	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	501	-2.18	0.79	12	0.57	-124.00	341.00	595	20220808	-54.62	260	20230306	3.85	394	-31.47	20230412	260	3.85	20230306	595	-54.62	20220808	260	3.85	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
79	20230718	110650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	268	-9	5	-3.25	247976925	921033	209.44	275	278	262	360	194	277	269.24	0.58	0	-19335	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	498	-2.16	0.79	12	0.50	-124.00	341.00	595	20220808	-54.96	260	20230306	3.08	394	-31.98	20230412	260	3.08	20230306	595	-54.96	20220808	260	3.08	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
80	20230718	100642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	270	-7	5	-2.53	212148795	787942	179.17	275	278	262	360	194	277	269.24	0.58	0	-23303	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	501	-2.18	0.79	12	0.42	-124.00	341.00	595	20220808	-54.62	260	20230306	3.85	394	-31.47	20230412	260	3.85	20230306	595	-54.62	20220808	260	3.85	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
81	20230718	090642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	-2	5	-0.72	4017886	14600	3.32	275	278	275	360	194	277	275.20	0.58	0	-2255	281	279	276	274	271	280	275	186	83	100	180	1	1	185660126	511	-2.22	0.81	12	0.01	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.88	N	089230	100	185 억		1078673	N	N	0	N	00	N
82	20230717	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	2	2	0.73	121016058	438874	31.54	274	278	273	357	193	275	275.74	0.61	0	-61989	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.24	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
83	20230717	150640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	0	3	0.00	118391160	429363	30.86	274	278	273	357	193	275	275.74	0.61	0	-65908	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	511	-2.22	0.81	12	0.23	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
84	20230717	140643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	2	2	0.73	112883904	409371	29.42	274	278	273	357	193	275	275.75	0.61	0	-70991	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.22	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
85	20230717	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	0	3	0.00	94768666	343757	24.70	274	278	273	357	193	275	275.69	0.61	0	-58817	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	511	-2.22	0.81	12	0.19	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
86	20230717	120646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	2	2	0.73	64713420	234220	16.83	274	278	274	357	193	275	276.29	0.61	0	-46667	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.13	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
87	20230717	110638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	2	2	0.73	55459350	200756	14.43	274	278	274	357	193	275	276.25	0.61	0	-29906	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.11	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
88	20230717	100639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	276	1	2	0.36	26724773	96844	6.96	274	278	274	357	193	275	275.96	0.61	0	-24998	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	512	-2.23	0.81	12	0.05	-124.00	341.00	595	20220808	-53.61	260	20230306	6.15	394	-29.95	20230412	260	6.15	20230306	595	-53.61	20220808	260	6.15	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
89	20230717	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	2	2	0.73	6153255	22322	1.60	274	277	274	357	193	275	275.66	0.61	0	-10347	287	281	277	271	267	279	269	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.01	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		1139076	N	N	0	N	00	N
90	20230714	160637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	-6	5	-2.14	383934305	1388090	124.74	281	283	273	365	197	281	276.59	0.66	0	-81538	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	511	-2.22	0.81	12	0.75	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
91	20230714	150641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	276	-5	5	-1.78	365518947	1320921	118.71	281	283	273	365	197	281	276.72	0.66	0	-59368	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	512	-2.23	0.81	12	0.71	-124.00	341.00	595	20220808	-53.61	260	20230306	6.15	394	-29.95	20230412	260	6.15	20230306	595	-53.61	20220808	260	6.15	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
92	20230714	140643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	276	-5	5	-1.78	283828752	1023531	91.98	281	283	274	365	197	281	277.30	0.66	0	-49629	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	512	-2.23	0.81	12	0.55	-124.00	341.00	595	20220808	-53.61	260	20230306	6.15	394	-29.95	20230412	260	6.15	20230306	595	-53.61	20220808	260	6.15	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
93	20230714	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	278	-3	5	-1.07	167447411	601191	54.03	281	283	276	365	197	281	278.53	0.66	0	-53704	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	516	-2.24	0.82	12	0.32	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
94	20230714	120636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	279	-2	5	-0.71	138821910	498195	44.77	281	283	276	365	197	281	278.65	0.66	0	-53704	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	518	-2.25	0.82	12	0.27	-124.00	341.00	595	20220808	-53.11	260	20230306	7.31	394	-29.19	20230412	260	7.31	20230306	595	-53.11	20220808	260	7.31	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
95	20230714	110641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	280	-1	5	-0.36	134676553	483323	43.43	281	283	276	365	197	281	278.65	0.66	0	-47149	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.26	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
96	20230714	100643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	278	-3	5	-1.07	92849962	333620	29.98	281	283	276	365	197	281	278.31	0.66	0	-20962	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	516	-2.24	0.82	12	0.18	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
97	20230714	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	3099547	11023	0.99	281	283	281	365	197	281	281.19	0.66	0	-2248	289	285	281	277	273	283	275	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.01	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.87	N	089230	100	185 억		1218258	N	N	0	N	00	N
98	20230713	160636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	0	3	0.00	309963342	1105102	129.83	282	285	277	365	197	281	280.48	0.58	0	129151	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.60	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
99	20230713	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	282	1	2	0.36	302475907	1078465	126.71	282	285	277	365	197	281	280.47	0.58	0	128448	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	524	-2.27	0.83	12	0.58	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
100	20230713	140631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	280	-1	5	-0.36	265832492	948265	111.41	282	285	277	365	197	281	280.34	0.58	0	118923	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	520	-2.26	0.82	12	0.51	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
101	20230713	130635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	279	-2	5	-0.71	226899162	809030	95.05	282	285	277	365	197	281	280.46	0.58	0	136766	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	518	-2.25	0.82	12	0.44	-124.00	341.00	595	20220808	-53.11	260	20230306	7.31	394	-29.19	20230412	260	7.31	20230306	595	-53.11	20220808	260	7.31	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
102	20230713	120629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	84931241	300316	35.28	282	285	281	365	197	281	282.81	0.58	0	79197	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.16	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
103	20230713	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	72708866	256965	30.19	282	285	281	365	197	281	282.95	0.58	0	69459	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.14	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
104	20230713	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	3	2	1.07	34954796	123542	14.51	282	285	281	365	197	281	282.94	0.58	0	7432	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	527	-2.29	0.83	12	0.07	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
105	20230713	090608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	5749549	20383	2.39	282	283	281	365	197	281	282.08	0.58	0	-351	292	286	283	277	274	285	276	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.01	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.86	N	089230	100	185 억		1085524	N	N	0	N	00	N
106	20230712	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	-6	5	-2.09	240224396	850227	241.73	287	289	280	373	201	287	282.54	0.52	0	127083	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	522	-2.27	0.82	12	0.46	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
107	20230712	150625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	-6	5	-2.09	226307813	800615	227.63	287	289	281	373	201	287	282.67	0.52	0	125629	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	522	-2.27	0.82	12	0.43	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
108	20230712	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	-4	5	-1.39	148904039	525818	149.50	287	289	282	373	201	287	283.19	0.52	0	173040	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	525	-2.28	0.83	12	0.28	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
109	20230712	130627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-3	5	-1.05	143383386	506386	143.97	287	289	282	373	201	287	283.15	0.52	0	173091	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	527	-2.29	0.83	12	0.27	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
110	20230712	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-3	5	-1.05	140998498	497965	141.58	287	289	282	373	201	287	283.15	0.52	0	173091	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	527	-2.29	0.83	12	0.27	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
111	20230712	110626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	-4	5	-1.39	138044153	487533	138.61	287	289	282	373	201	287	283.15	0.52	0	177730	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	525	-2.28	0.83	12	0.26	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
112	20230712	100628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-3	5	-1.05	90146216	318701	90.61	287	289	282	373	201	287	282.86	0.52	0	156146	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	527	-2.29	0.83	12	0.17	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
113	20230712	090629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	286	-1	5	-0.35	9077200	31799	9.04	287	289	283	373	201	287	285.46	0.52	0	-169	292	289	286	283	280	291	285	186	86	100	190	1	1	185660126	531	-2.31	0.84	12	0.02	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.88	N	089230	100	185 억		957943	N	N	0	N	00	N
114	20230711	160619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	287	3	2	1.06	99932493	349378	11.28	283	289	283	369	199	284	286.03	0.49	0	39374	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	533	-2.31	0.84	12	0.19	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
115	20230711	150619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	286	2	2	0.70	95030961	332224	10.73	283	289	283	369	199	284	286.04	0.49	0	33477	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	0.18	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
116	20230711	140614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	285	1	2	0.35	87154324	304580	9.83	283	289	283	369	199	284	286.15	0.49	0	32011	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	529	-2.30	0.84	12	0.16	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
117	20230711	130607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	288	4	2	1.41	71316789	249063	8.04	283	289	283	369	199	284	286.34	0.49	0	21313	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	535	-2.32	0.84	12	0.13	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
118	20230711	120622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	286	2	2	0.70	55398442	193574	6.25	283	289	283	369	199	284	286.19	0.49	0	20829	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	0.10	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
119	20230711	110624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	287	3	2	1.06	41231688	143839	4.64	283	289	283	369	199	284	286.65	0.49	0	20057	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	533	-2.31	0.84	12	0.08	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
120	20230711	100622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	288	4	2	1.41	36133658	126073	4.07	283	289	283	369	199	284	286.61	0.49	0	16389	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	535	-2.32	0.84	12	0.07	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
121	20230711	090622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	287	3	2	1.06	1256435	4398	0.14	283	289	283	369	199	284	285.68	0.49	0	-129	310	296	285	271	260	304	279	186	85	100	190	1	1	185660126	533	-2.31	0.84	12	0.00	-124.00	341.00	595	20220808	-51.76	260	20230306	10.38	394	-27.16	20230412	260	10.38	20230306	595	-51.76	20220808	260	10.38	20230306	1.88	N	089230	100	185 억		915875	N	N	0	N	00	N
122	20230710	160617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	10	2	3.65	888691536	3096915	570.19	274	299	274	356	192	274	286.96	0.32	0	279934	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	527	-2.29	0.83	12	1.67	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
123	20230710	150617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	10	2	3.65	830711026	2895189	533.05	274	299	274	356	192	274	286.93	0.32	0	297007	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	527	-2.29	0.83	12	1.56	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
124	20230710	140612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	289	15	2	5.47	778589815	2712576	499.42	274	299	274	356	192	274	287.03	0.32	0	253073	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	537	-2.33	0.85	12	1.46	-124.00	341.00	595	20220808	-51.43	260	20230306	11.15	394	-26.65	20230412	260	11.15	20230306	595	-51.43	20220808	260	11.15	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
125	20230710	130605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	10	2	3.65	227952575	813206	149.72	274	285	274	356	192	274	280.31	0.32	0	-17863	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	527	-2.29	0.83	12	0.44	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
126	20230710	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	280	6	2	2.19	176981976	632956	116.54	274	283	274	356	192	274	279.61	0.32	0	-34039	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	520	-2.26	0.82	12	0.34	-124.00	341.00	595	20220808	-52.94	260	20230306	7.69	394	-28.93	20230412	260	7.69	20230306	595	-52.94	20220808	260	7.69	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
127	20230710	110618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	7	2	2.55	151404112	541687	99.73	274	283	274	356	192	274	279.50	0.32	0	-46329	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	522	-2.27	0.82	12	0.29	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
128	20230710	100619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	3	2	1.09	74401815	267439	49.24	274	282	274	356	192	274	278.20	0.32	0	-25669	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	514	-2.23	0.81	12	0.14	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
129	20230710	090613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	276	2	2	0.73	3281364	11937	2.20	274	276	274	356	192	274	274.89	0.32	0	0	282	277	274	269	266	280	272	186	82	100	180	1	1	185660126	512	-2.23	0.81	12	0.01	-124.00	341.00	595	20220808	-53.61	260	20230306	6.15	394	-29.95	20230412	260	6.15	20230306	595	-53.61	20220808	260	6.15	20230306	1.91	N	089230	100	185 억		601514	N	N	0	N	00	N
130	20230707	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	274	1	2	0.37	146459916	536386	30.24	271	279	271	354	192	273	273.05	0.30	0	38794	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	509	-2.21	0.80	12	0.29	-124.00	341.00	595	20220808	-53.95	260	20230306	5.38	394	-30.46	20230412	260	5.38	20230306	595	-53.95	20220808	260	5.38	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
131	20230707	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	2	2	0.73	139591909	511289	28.83	271	279	271	354	192	273	273.02	0.30	0	39197	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	511	-2.22	0.81	12	0.28	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
132	20230707	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	274	1	2	0.37	135520564	496458	27.99	271	279	271	354	192	273	272.97	0.30	0	38860	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	509	-2.21	0.80	12	0.27	-124.00	341.00	595	20220808	-53.95	260	20230306	5.38	394	-30.46	20230412	260	5.38	20230306	595	-53.95	20220808	260	5.38	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
133	20230707	130616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	273	0	3	0.00	130177497	476992	26.89	271	279	271	354	192	273	272.91	0.30	0	38900	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	507	-2.20	0.80	12	0.26	-124.00	341.00	595	20220808	-54.12	260	20230306	5.00	394	-30.71	20230412	260	5.00	20230306	595	-54.12	20220808	260	5.00	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
134	20230707	120616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	274	1	2	0.37	107248971	393244	22.17	271	279	271	354	192	273	272.73	0.30	0	33125	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	509	-2.21	0.80	12	0.21	-124.00	341.00	595	20220808	-53.95	260	20230306	5.38	394	-30.46	20230412	260	5.38	20230306	595	-53.95	20220808	260	5.38	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
135	20230707	110618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	272	-1	5	-0.37	59188682	216266	12.19	271	279	271	354	192	273	273.68	0.30	0	21255	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	505	-2.19	0.80	12	0.12	-124.00	341.00	595	20220808	-54.29	260	20230306	4.62	394	-30.96	20230412	260	4.62	20230306	595	-54.29	20220808	260	4.62	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
136	20230707	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	273	0	3	0.00	45271596	165147	9.31	271	279	271	354	192	273	274.13	0.30	0	21953	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	507	-2.20	0.80	12	0.09	-124.00	341.00	595	20220808	-54.12	260	20230306	5.00	394	-30.71	20230412	260	5.00	20230306	595	-54.12	20220808	260	5.00	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
137	20230707	090612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	278	5	2	1.83	7852256	28704	1.62	271	278	271	354	192	273	273.56	0.30	0	9054	289	281	277	269	265	279	267	186	81	100	180	1	1	185660126	516	-2.24	0.82	12	0.02	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.91	N	089230	100	185 억		564289	N	N	0	N	00	N
138	20230706	160612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	273	-9	5	-3.19	486382632	1751849	198.84	282	285	273	366	198	282	277.64	0.30	0	3333	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	507	-2.20	0.80	12	0.94	-124.00	341.00	595	20220808	-54.12	260	20230306	5.00	394	-30.71	20230412	260	5.00	20230306	595	-54.12	20220808	260	5.00	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
139	20230706	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	-7	5	-2.48	464196497	1670824	189.64	282	285	273	366	198	282	277.82	0.30	0	-6484	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	511	-2.22	0.81	12	0.90	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
140	20230706	140613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	-7	5	-2.48	426756036	1534721	174.20	282	285	273	366	198	282	278.07	0.30	0	17587	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	511	-2.22	0.81	12	0.83	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
141	20230706	130613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	275	-7	5	-2.48	386175300	1386796	157.41	282	285	275	366	198	282	278.47	0.30	0	25635	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	511	-2.22	0.81	12	0.75	-124.00	341.00	595	20220808	-53.78	260	20230306	5.77	394	-30.20	20230412	260	5.77	20230306	595	-53.78	20220808	260	5.77	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
142	20230706	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	278	-4	5	-1.42	323975812	1161448	131.83	282	285	276	366	198	282	278.94	0.30	0	107135	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	516	-2.24	0.82	12	0.63	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
143	20230706	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	277	-5	5	-1.77	277525603	994054	112.83	282	285	276	366	198	282	279.19	0.30	0	126037	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	514	-2.23	0.81	12	0.54	-124.00	341.00	595	20220808	-53.45	260	20230306	6.54	394	-29.70	20230412	260	6.54	20230306	595	-53.45	20220808	260	6.54	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
144	20230706	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	278	-4	5	-1.42	216270494	773648	87.81	282	285	276	366	198	282	279.55	0.30	0	129453	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	516	-2.24	0.82	12	0.42	-124.00	341.00	595	20220808	-53.28	260	20230306	6.92	394	-29.44	20230412	260	6.92	20230306	595	-53.28	20220808	260	6.92	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
145	20230706	090611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	1	2	0.35	1401544	4977	0.56	282	284	281	366	198	282	281.60	0.30	0	100	291	286	284	279	277	285	278	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.00	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.89	N	089230	100	185 억		561505	N	N	0	N	00	N
146	20230705	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	282	-2	5	-0.70	250807272	880860	34.16	286	289	282	369	199	284	284.73	0.34	0	-63732	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	524	-2.27	0.83	12	0.47	-124.00	341.00	595	20220808	-52.61	260	20230306	8.46	394	-28.43	20230412	260	8.46	20230306	595	-52.61	20220808	260	8.46	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
147	20230705	150608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	0	3	0.00	224887940	789043	30.60	286	289	282	369	199	284	285.01	0.34	0	-66574	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	0.42	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
148	20230705	140602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	-1	5	-0.35	211440244	741505	28.75	286	289	282	369	199	284	285.15	0.34	0	-66574	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	525	-2.28	0.83	12	0.40	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
149	20230705	130603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	285	1	2	0.35	182040625	637690	24.73	286	289	282	369	199	284	285.47	0.34	0	-74213	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	529	-2.30	0.84	12	0.34	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
150	20230705	120601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	286	2	2	0.70	165685787	580201	22.50	286	289	282	369	199	284	285.57	0.34	0	-48834	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	0.31	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
151	20230705	110607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	285	1	2	0.35	159480346	558416	21.65	286	289	282	369	199	284	285.59	0.34	0	-54332	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	529	-2.30	0.84	12	0.30	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
152	20230705	100603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	0	3	0.00	81234182	284451	11.03	286	289	282	369	199	284	285.58	0.34	0	-62820	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	0.15	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
153	20230705	090602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	0	3	0.00	4510112	15833	0.61	286	287	283	369	199	284	284.86	0.34	0	-3772	317	300	290	273	263	295	268	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	0.01	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.89	N	089230	100	185 억		625237	N	N	0	N	00	N
154	20230704	160600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-1	5	-0.35	749531908	2574518	306.03	307	307	280	370	200	285	291.13	0.51	0	-315066	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	1.39	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
155	20230704	150553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-1	5	-0.35	735314142	2524461	300.08	307	307	280	370	200	285	291.28	0.51	0	-314971	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	1.36	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
156	20230704	140559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-1	5	-0.35	697477821	2391475	284.27	307	307	280	370	200	285	291.65	0.51	0	-305044	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	1.29	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
157	20230704	130550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	286	1	2	0.35	687313644	2355862	280.04	307	307	280	370	200	285	291.75	0.51	0	-297958	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	531	-2.31	0.84	12	1.27	-124.00	341.00	595	20220808	-51.93	260	20230306	10.00	394	-27.41	20230412	260	10.00	20230306	595	-51.93	20220808	260	10.00	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
158	20230704	120556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	-1	5	-0.35	674588775	2311226	274.73	307	307	280	370	200	285	291.87	0.51	0	-292958	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	527	-2.29	0.83	12	1.24	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
159	20230704	110551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	-2	5	-0.70	641599746	2194995	260.92	307	307	280	370	200	285	292.30	0.51	0	-303905	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	525	-2.28	0.83	12	1.18	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
160	20230704	100550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	288	3	2	1.05	494130333	1675566	199.17	307	307	286	370	200	285	294.90	0.51	0	-327086	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	535	-2.32	0.84	12	0.90	-124.00	341.00	595	20220808	-51.60	260	20230306	10.77	394	-26.90	20230412	260	10.77	20230306	595	-51.60	20220808	260	10.77	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
161	20230704	090549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	293	8	2	2.81	316937918	1062691	126.32	307	307	291	370	200	285	298.24	0.51	0	-337853	292	288	284	280	276	290	282	186	85	100	190	1	1	185660126	544	-2.36	0.86	12	0.57	-124.00	341.00	595	20220808	-50.76	260	20230306	12.69	394	-25.63	20230412	260	12.69	20230306	595	-50.76	20220808	260	12.69	20230306	1.88	N	089230	100	185 억		938966	N	N	0	N	00	N
162	20230703	160543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	285	4	2	1.42	222483254	785522	64.09	280	288	280	365	197	281	283.23	0.47	0	58170	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	529	-2.30	0.84	12	0.42	-124.00	341.00	595	20220808	-52.10	260	20230306	9.62	394	-27.66	20230412	260	9.62	20230306	595	-52.10	20220808	260	9.62	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
163	20230703	150549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	202941133	716817	58.49	280	288	280	365	197	281	283.11	0.47	0	43237	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.39	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
164	20230703	140549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	182764397	645553	52.67	280	288	280	365	197	281	283.11	0.47	0	32538	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.35	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
165	20230703	130544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	3	2	1.07	155865171	550212	44.89	280	288	280	365	197	281	283.28	0.47	0	32538	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	527	-2.29	0.83	12	0.30	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
166	20230703	120551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	284	3	2	1.07	121529081	429073	35.01	280	288	280	365	197	281	283.24	0.47	0	23283	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	527	-2.29	0.83	12	0.23	-124.00	341.00	595	20220808	-52.27	260	20230306	9.23	394	-27.92	20230412	260	9.23	20230306	595	-52.27	20220808	260	9.23	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
167	20230703	110545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	283	2	2	0.71	58213277	206834	16.88	280	284	280	365	197	281	281.45	0.47	0	9368	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	525	-2.28	0.83	12	0.11	-124.00	341.00	595	20220808	-52.44	260	20230306	8.85	394	-28.17	20230412	260	8.85	20230306	595	-52.44	20220808	260	8.85	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
168	20230703	100536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	0	3	0.00	48661963	172942	14.11	280	284	280	365	197	281	281.38	0.47	0	8915	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.09	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N
169	20230703	090542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	281	0	3	0.00	3974347	14173	1.16	280	282	280	365	197	281	280.42	0.47	0	414	295	287	282	274	269	292	279	186	84	100	190	1	1	185660126	522	-2.27	0.82	12	0.01	-124.00	341.00	595	20220808	-52.77	260	20230306	8.08	394	-28.68	20230412	260	8.08	20230306	595	-52.77	20220808	260	8.08	20230306	1.89	N	089230	100	185 억		880778	N	N	0	N	00	N