KissMeData/080010/price/prices-20231101.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	20231130	160711	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	40	2	0.75	66217380	12444	60.18	5320	5370	5280	6910	3730	5320	5321.23	0.68	0	-887	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	536	5.42	0.47	12	0.12	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
3	20231130	150712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	20	2	0.38	59874090	11260	54.45	5320	5350	5280	6910	3730	5320	5317.41	0.68	0	-847	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	534	5.40	0.47	12	0.11	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
4	20231130	140708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	44607720	8379	40.52	5320	5350	5300	6910	3730	5320	5323.75	0.68	0	-853	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.08	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
5	20231130	130706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	10	2	0.19	39973740	7510	36.32	5320	5350	5300	6910	3730	5320	5322.74	0.68	0	-268	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	533	5.39	0.47	12	0.08	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
6	20231130	120718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	28545570	5364	25.94	5320	5350	5300	6910	3730	5320	5321.69	0.68	0	-186	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.05	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
7	20231130	110712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-20	5	-0.38	19006590	3571	17.27	5320	5350	5300	6910	3730	5320	5322.48	0.68	0	-176	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	530	5.36	0.47	12	0.04	989.00	11309.00	6510	20230210	-18.59	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
8	20231130	100707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	14182510	2664	12.88	5320	5350	5310	6910	3730	5320	5323.77	0.68	0	-149	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.03	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
9	20231130	090709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	0	3	0.00	4011280	754	3.65	5320	5320	5320	6910	3730	5320	5320.00	0.68	0	-14	5533	5426	5363	5256	5193	5395	5225	50	1590	500	3830	10	1	10000000	532	5.38	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	1.98	N	080010	500	50 억		67634	N	N	0	N	00	N
10	20231129	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-150	5	-2.74	110696530	20678	104.21	5470	5470	5300	7110	3830	5470	5353.35	0.68	0	-835	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	532	5.38	0.47	12	0.21	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
11	20231129	150710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-140	5	-2.56	94999480	17731	89.36	5470	5470	5300	7110	3830	5470	5357.82	0.68	0	-732	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	533	5.39	0.47	12	0.18	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
12	20231129	140706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-110	5	-2.01	81035420	15106	76.13	5470	5470	5300	7110	3830	5470	5364.45	0.68	0	-715	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	536	5.42	0.47	12	0.15	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
13	20231129	130708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	35708950	6601	33.27	5470	5470	5370	7110	3830	5470	5409.63	0.68	0	-614	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	541	5.47	0.48	12	0.07	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
14	20231129	120709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	33244220	6145	30.97	5470	5470	5370	7110	3830	5470	5409.96	0.68	0	-602	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	541	5.47	0.48	12	0.06	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
15	20231129	110709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	26905870	4969	25.04	5470	5470	5370	7110	3830	5470	5414.75	0.68	0	-591	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	540	5.46	0.48	12	0.05	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
16	20231129	100707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	17420850	3212	16.19	5470	5470	5370	7110	3830	5470	5423.68	0.68	0	-499	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	543	5.49	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
17	20231129	090704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	9356540	1720	8.67	5470	5470	5410	7110	3830	5470	5439.85	0.68	0	-234	5550	5510	5430	5390	5310	5530	5410	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.02	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	2.08	N	080010	500	50 억		68430	N	N	0	N	00	N
18	20231128	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	40	2	0.74	107275850	19843	115.91	5430	5470	5350	7050	3810	5430	5406.23	0.69	0	-340	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	547	5.53	0.48	12	0.20	989.00	11309.00	6510	20230210	-15.98	5000	20230104	9.40	6510	-15.98	20230210	5000	9.40	20230104	6510	-15.98	20230210	5000	9.40	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
19	20231128	150621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	93100750	17242	100.72	5430	5450	5350	7050	3810	5430	5399.65	0.69	0	-61	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	540	5.46	0.48	12	0.17	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
20	20231128	140705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	85247070	15787	92.22	5430	5450	5350	7050	3810	5430	5399.83	0.69	0	-69	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.16	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
21	20231128	130701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-50	5	-0.92	76821680	14224	83.09	5430	5450	5350	7050	3810	5430	5400.85	0.69	0	-164	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.14	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
22	20231128	120704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	62452420	11545	67.44	5430	5450	5380	7050	3810	5430	5409.48	0.69	0	-181	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	539	5.45	0.48	12	0.12	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
23	20231128	110703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-50	5	-0.92	21042020	3886	22.70	5430	5450	5380	7050	3810	5430	5414.83	0.69	0	-181	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	538	5.44	0.48	12	0.04	989.00	11309.00	6510	20230210	-17.36	5000	20230104	7.60	6510	-17.36	20230210	5000	7.60	20230104	6510	-17.36	20230210	5000	7.60	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
24	20231128	100702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	15320060	2826	16.51	5430	5450	5410	7050	3810	5430	5421.11	0.69	0	-180	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	541	5.47	0.48	12	0.03	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
25	20231128	090701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	0	3	0.00	5337690	983	5.74	5430	5430	5430	7050	3810	5430	5430.00	0.69	0	0	5483	5456	5423	5396	5363	5470	5410	50	1620	500	3900	10	1	10000000	543	5.49	0.48	12	0.01	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	2.08	N	080010	500	50 억		68770	N	N	0	N	00	N
26	20231127	160700	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	-20	5	-0.37	92780280	17119	38.45	5410	5450	5390	7080	3820	5450	5419.58	0.69	0	-437	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	543	5.49	0.48	12	0.17	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
27	20231127	150701	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	-40	5	-0.73	89826360	16575	37.23	5410	5450	5390	7080	3820	5450	5419.28	0.69	0	-376	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	541	5.47	0.48	12	0.17	989.00	11309.00	6510	20230210	-16.90	5000	20230104	8.20	6510	-16.90	20230210	5000	8.20	20230104	6510	-16.90	20230210	5000	8.20	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
28	20231127	140706	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-50	5	-0.92	83956300	15494	34.80	5410	5450	5390	7080	3820	5450	5418.52	0.69	0	-394	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	540	5.46	0.48	12	0.15	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
29	20231127	130703	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5420	-30	5	-0.55	78357100	14461	32.48	5410	5450	5390	7080	3820	5450	5418.39	0.69	0	-399	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	542	5.48	0.48	12	0.14	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
30	20231127	120705	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5440	-10	5	-0.18	68979440	12735	28.60	5410	5450	5390	7080	3820	5450	5416.37	0.69	0	-355	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	544	5.50	0.48	12	0.13	989.00	11309.00	6510	20230210	-16.44	5000	20230104	8.80	6510	-16.44	20230210	5000	8.80	20230104	6510	-16.44	20230210	5000	8.80	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
31	20231127	110655	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	-20	5	-0.37	59727930	11030	24.77	5410	5450	5390	7080	3820	5450	5414.86	0.69	0	35	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	543	5.49	0.48	12	0.11	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
32	20231127	100654	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	-20	5	-0.37	46724450	8638	19.40	5410	5450	5390	7080	3820	5450	5408.90	0.69	0	46	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	543	5.49	0.48	12	0.09	989.00	11309.00	6510	20230210	-16.59	5000	20230104	8.60	6510	-16.59	20230210	5000	8.60	20230104	6510	-16.59	20230210	5000	8.60	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
33	20231127	090656	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5390	-60	5	-1.10	13071300	2409	5.41	5410	5450	5390	7080	3820	5450	5425.44	0.69	0	56	5583	5516	5403	5336	5223	5550	5370	50	1630	500	3920	10	1	10000000	539	5.45	0.48	12	0.02	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	2.08	N	080010	500	50 억		68787	N	N	0	N	00	N
34	20231124	160649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	110	2	2.06	240914820	44525	861.39	5340	5470	5290	6940	3740	5340	5409.74	0.68	0	544	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	545	5.51	0.48	12	0.45	989.00	11309.00	6510	20230210	-16.28	5000	20230104	9.00	6510	-16.28	20230210	5000	9.00	20230104	6510	-16.28	20230210	5000	9.00	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
35	20231124	150657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	80	2	1.50	220686740	40809	789.50	5340	5470	5290	6940	3740	5340	5407.80	0.68	0	502	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	542	5.48	0.48	12	0.41	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
36	20231124	140659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	60	2	1.12	189123010	34968	676.49	5340	5470	5290	6940	3740	5340	5408.46	0.68	0	285	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	540	5.46	0.48	12	0.35	989.00	11309.00	6510	20230210	-17.05	5000	20230104	8.00	6510	-17.05	20230210	5000	8.00	20230104	6510	-17.05	20230210	5000	8.00	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
37	20231124	130654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	100	2	1.87	162943110	30118	582.67	5340	5470	5290	6940	3740	5340	5410.16	0.68	0	182	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	544	5.50	0.48	12	0.30	989.00	11309.00	6510	20230210	-16.44	5000	20230104	8.80	6510	-16.44	20230210	5000	8.80	20230104	6510	-16.44	20230210	5000	8.80	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
38	20231124	120658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	80	2	1.50	134382840	24847	480.69	5340	5470	5290	6940	3740	5340	5408.41	0.68	0	120	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	542	5.48	0.48	12	0.25	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
39	20231124	110655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	80	2	1.50	88396790	16406	317.39	5340	5450	5290	6940	3740	5340	5388.08	0.68	0	44	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	542	5.48	0.48	12	0.16	989.00	11309.00	6510	20230210	-16.74	5000	20230104	8.40	6510	-16.74	20230210	5000	8.40	20230104	6510	-16.74	20230210	5000	8.40	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
40	20231124	100654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	0	3	0.00	12302400	2313	44.75	5340	5350	5290	6940	3740	5340	5318.81	0.68	0	105	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	534	5.40	0.47	12	0.02	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
41	20231124	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	0	3	0.00	176220	33	0.64	5340	5340	5340	6940	3740	5340	5340.00	0.68	0	-8	5413	5376	5353	5316	5293	5365	5305	50	1600	500	3840	10	1	10000000	534	5.40	0.47	12	0.00	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	2.09	N	080010	500	50 억		68467	N	N	0	N	00	N
42	20231123	160646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-50	5	-0.93	27673560	5169	38.89	5390	5390	5330	7000	3780	5390	5353.86	0.68	0	769	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	534	5.40	0.47	12	0.05	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
43	20231123	150709	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-60	5	-1.11	26451000	4940	37.17	5390	5390	5330	7000	3780	5390	5354.45	0.68	0	767	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	533	5.39	0.47	12	0.05	989.00	11309.00	6510	20230210	-18.13	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	6510	-18.13	20230210	5000	6.60	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
44	20231123	140705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-30	5	-0.56	25166120	4699	35.36	5390	5390	5330	7000	3780	5390	5355.63	0.68	0	589	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	536	5.42	0.47	12	0.05	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
45	20231123	130706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-20	5	-0.37	19338170	3607	27.14	5390	5390	5330	7000	3780	5390	5361.29	0.68	0	550	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	537	5.43	0.47	12	0.04	989.00	11309.00	6510	20230210	-17.51	5000	20230104	7.40	6510	-17.51	20230210	5000	7.40	20230104	6510	-17.51	20230210	5000	7.40	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
46	20231123	120656	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-40	5	-0.74	17445970	3254	24.48	5390	5390	5330	7000	3780	5390	5361.39	0.68	0	553	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	535	5.41	0.47	12	0.03	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
47	20231123	110713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-50	5	-0.93	16814670	3136	23.60	5390	5390	5330	7000	3780	5390	5361.82	0.68	0	435	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	534	5.40	0.47	12	0.03	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
48	20231123	100657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-30	5	-0.56	3992270	742	5.58	5390	5390	5360	7000	3780	5390	5380.42	0.68	0	340	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	536	5.42	0.47	12	0.01	989.00	11309.00	6510	20230210	-17.67	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	6510	-17.67	20230210	5000	7.20	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
49	20231123	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	0	3	0.00	2204440	409	3.08	5390	5390	5380	7000	3780	5390	5389.83	0.68	0	341	5483	5436	5343	5296	5203	5460	5320	50	1610	500	3880	10	1	10000000	539	5.45	0.48	12	0.00	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	2.08	N	080010	500	50 억		68228	N	N	0	N	00	N
50	20231122	160631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	70	2	1.32	70943120	13289	113.61	5320	5390	5250	6910	3730	5320	5338.48	0.68	0	504	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	539	5.45	0.48	12	0.13	989.00	11309.00	6510	20230210	-17.20	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	6510	-17.20	20230210	5000	7.80	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
51	20231122	150643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	30	2	0.56	46545590	8753	74.83	5320	5350	5250	6910	3730	5320	5317.67	0.68	0	502	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	535	5.41	0.47	12	0.09	989.00	11309.00	6510	20230210	-17.82	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	6510	-17.82	20230210	5000	7.00	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
52	20231122	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	34325570	6461	55.24	5320	5340	5250	6910	3730	5320	5312.73	0.68	0	428	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.06	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
53	20231122	130658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	20	2	0.38	31049130	5844	49.96	5320	5340	5250	6910	3730	5320	5312.99	0.68	0	11	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	534	5.40	0.47	12	0.06	989.00	11309.00	6510	20230210	-17.97	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	6510	-17.97	20230210	5000	6.80	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
54	20231122	120702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	12400200	2342	20.02	5320	5320	5250	6910	3730	5320	5294.71	0.68	0	14	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.02	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
55	20231122	110731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-30	5	-0.56	6779350	1280	10.94	5320	5320	5250	6910	3730	5320	5296.37	0.68	0	17	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.74	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
56	20231122	100712	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-10	5	-0.19	3521360	662	5.66	5320	5320	5280	6910	3730	5320	5319.27	0.68	0	18	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	531	5.37	0.47	12	0.01	989.00	11309.00	6510	20230210	-18.43	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
57	20231122	090638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	0	3	0.00	627760	118	1.01	5320	5320	5320	6910	3730	5320	5320.00	0.68	0	18	5400	5360	5290	5250	5180	5380	5270	50	1590	500	3830	10	1	10000000	532	5.38	0.47	12	0.00	989.00	11309.00	6510	20230210	-18.28	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	2.08	N	080010	500	50 억		67930	N	N	0	N	00	N
58	20231121	160639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	10	2	0.19	61859240	11695	62.41	5290	5330	5220	6900	3720	5310	5289.37	0.68	0	-215	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	532	5.38	0.47	12	0.12	989.00	11309.00	7040	20221117	-24.43	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	6510	-18.28	20230210	5000	6.40	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
59	20231121	150640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-40	5	-0.75	48068420	9101	48.56	5290	5330	5220	6900	3720	5310	5281.66	0.68	0	36	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	527	5.33	0.47	12	0.09	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
60	20231121	140634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-10	5	-0.19	44796100	8482	45.26	5290	5330	5220	6900	3720	5310	5281.31	0.68	0	-47	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	530	5.36	0.47	12	0.08	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	6510	-18.59	20230210	5000	6.00	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
61	20231121	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	37707200	7142	38.11	5290	5330	5220	6900	3720	5310	5279.64	0.68	0	-2	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
62	20231121	120628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-30	5	-0.56	36752430	6961	37.15	5290	5330	5220	6900	3720	5310	5279.76	0.68	0	-16	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	528	5.34	0.47	12	0.07	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
63	20231121	110626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-40	5	-0.75	27393650	5185	27.67	5290	5330	5220	6900	3720	5310	5283.25	0.68	0	-82	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	527	5.33	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	6510	-19.05	20230210	5000	5.40	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
64	20231121	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-30	5	-0.56	22999260	4351	23.22	5290	5330	5220	6900	3720	5310	5285.97	0.68	0	-151	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	528	5.34	0.47	12	0.04	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	6510	-18.89	20230210	5000	5.60	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
65	20231121	090620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	7621810	1434	7.65	5290	5330	5290	6900	3720	5310	5315.07	0.68	0	-330	5436	5372	5246	5182	5056	5405	5215	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	6510	-18.74	20230210	5000	5.80	20230104	2.10	N	080010	500	50 억		67618	N	N	0	N	00	N
66	20231120	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	110	2	2.12	96565130	18499	300.60	5120	5310	5120	6760	3640	5200	5218.44	0.67	0	892	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	531	5.37	0.47	12	0.18	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	6510	-18.43	20230210	5000	6.20	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
67	20231120	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	20	2	0.38	70978920	13668	222.10	5120	5250	5120	6760	3640	5200	5193.07	0.67	0	887	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	522	5.28	0.46	12	0.14	989.00	11309.00	7040	20221117	-25.85	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	6510	-19.82	20230210	5000	4.40	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
68	20231120	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	0	3	0.00	62776910	12089	196.44	5120	5250	5120	6760	3640	5200	5192.90	0.67	0	817	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	520	5.26	0.46	12	0.12	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	6510	-20.12	20230210	5000	4.00	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
69	20231120	130624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-10	5	-0.19	48562570	9347	151.88	5120	5250	5120	6760	3640	5200	5195.52	0.67	0	528	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	519	5.25	0.46	12	0.09	989.00	11309.00	7040	20221117	-26.28	5000	20230104	3.80	6510	-20.28	20230210	5000	3.80	20230104	6510	-20.28	20230210	5000	3.80	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
70	20231120	120626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	0	3	0.00	36754360	7078	115.01	5120	5250	5120	6760	3640	5200	5192.76	0.67	0	289	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	520	5.26	0.46	12	0.07	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	6510	-20.12	20230210	5000	4.00	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
71	20231120	110625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	0	3	0.00	28686350	5533	89.91	5120	5250	5120	6760	3640	5200	5184.59	0.67	0	208	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	520	5.26	0.46	12	0.06	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	6510	-20.12	20230210	5000	4.00	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
72	20231120	100622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-10	5	-0.19	17685500	3419	55.56	5120	5200	5120	6760	3640	5200	5172.71	0.67	0	177	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	519	5.25	0.46	12	0.03	989.00	11309.00	7040	20221117	-26.28	5000	20230104	3.80	6510	-20.28	20230210	5000	3.80	20230104	6510	-20.28	20230210	5000	3.80	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
73	20231120	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	0	3	0.00	4570860	890	14.46	5120	5200	5120	6760	3640	5200	5135.80	0.67	0	-17	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	520	5.26	0.46	12	0.01	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	6510	-20.12	20230210	5000	4.00	20230104	2.12	N	080010	500	50 억		66944	N	N	0	N	00	N
74	20231117	160640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-30	5	-0.57	31955540	6154	18.41	5260	5260	5160	6790	3670	5230	5192.65	0.67	0	-306	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	520	5.26	0.46	12	0.06	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	5000	4.00	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
75	20231117	150644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-60	5	-1.15	29536620	5688	17.02	5260	5260	5160	6790	3670	5230	5192.80	0.67	0	-299	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	517	5.23	0.46	12	0.06	989.00	11309.00	7040	20221117	-26.56	5000	20230104	3.40	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	5000	3.40	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
76	20231117	140641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-70	5	-1.34	25929550	4989	14.93	5260	5260	5160	6790	3670	5230	5197.34	0.67	0	-280	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	516	5.22	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.70	5000	20230104	3.20	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	5000	3.20	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
77	20231117	130640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-60	5	-1.15	15420010	2955	8.84	5260	5260	5170	6790	3670	5230	5218.28	0.67	0	-315	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	517	5.23	0.46	12	0.03	989.00	11309.00	7040	20221117	-26.56	5000	20230104	3.40	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	5000	3.40	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
78	20231117	120641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-10	5	-0.19	12605000	2413	7.22	5260	5260	5180	6790	3670	5230	5223.79	0.67	0	-506	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	522	5.28	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.85	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	5000	4.40	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
79	20231117	110643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-10	5	-0.19	12558020	2404	7.19	5260	5260	5180	6790	3670	5230	5223.80	0.67	0	-505	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	522	5.28	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.85	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	5000	4.40	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
80	20231117	100641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-50	5	-0.96	12250040	2345	7.02	5260	5260	5180	6790	3670	5230	5223.90	0.67	0	-446	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	518	5.24	0.46	12	0.02	989.00	11309.00	7040	20221117	-26.42	5000	20230104	3.60	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	5000	3.60	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
81	20231117	090643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	0	3	0.00	5106680	971	2.90	5260	5260	5230	6790	3670	5230	5259.20	0.67	0	-26	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	5.29	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.12	N	080010	500	50 억		67257	N	N	0	N	00	N
82	20231116	160642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-50	5	-0.96	168463990	32558	181.65	5220	5230	5110	6790	3670	5230	5174.27	0.67	0	657	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	518	5.24	0.46	12	0.33	989.00	11309.00	7040	20221117	-26.42	5000	20230104	3.60	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	5000	3.60	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
83	20231116	150638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-30	5	-0.57	163005250	31510	175.81	5220	5230	5110	6790	3670	5230	5173.13	0.67	0	761	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	520	5.26	0.46	12	0.32	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	5000	4.00	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
84	20231116	140617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5180	-50	5	-0.96	103858730	20049	111.86	5220	5230	5110	6790	3670	5230	5180.24	0.67	0	849	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	518	5.24	0.46	12	0.20	989.00	11309.00	7040	20221117	-26.42	5000	20230104	3.60	6510	-20.43	20230210	5000	3.60	20230104	7040	-26.42	20221117	5000	3.60	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
85	20231116	130637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-70	5	-1.34	100336030	19369	108.07	5220	5230	5110	6790	3670	5230	5180.24	0.67	0	776	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	516	5.22	0.46	12	0.19	989.00	11309.00	7040	20221117	-26.70	5000	20230104	3.20	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	5000	3.20	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
86	20231116	120639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5160	-70	5	-1.34	95576820	18451	102.95	5220	5230	5110	6790	3670	5230	5180.03	0.67	0	1123	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	516	5.22	0.46	12	0.18	989.00	11309.00	7040	20221117	-26.70	5000	20230104	3.20	6510	-20.74	20230210	5000	3.20	20230104	7040	-26.70	20221117	5000	3.20	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
87	20231116	110636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-20	5	-0.38	40049470	7683	42.87	5220	5230	5200	6790	3670	5230	5212.74	0.67	0	245	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	521	5.27	0.46	12	0.08	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
88	20231116	100637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-20	5	-0.38	8803690	1689	9.42	5220	5220	5200	6790	3670	5230	5212.37	0.67	0	1	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	521	5.27	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
89	20231116	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	0.67	0	0	5330	5280	5250	5200	5170	5265	5185	50	1560	500	3760	10	1	10000000	523	5.29	0.46	12	0.00	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.12	N	080010	500	50 억		66588	N	N	0	N	00	N
90	20231115	160556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-30	5	-0.57	94257010	17923	111.90	5260	5300	5220	6830	3690	5260	5259.17	0.65	0	271	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	523	5.29	0.46	12	0.18	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
91	20231115	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-20	5	-0.38	90468910	17199	107.38	5260	5300	5220	6830	3690	5260	5260.13	0.65	0	388	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.17	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
92	20231115	140644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	81688950	15529	96.95	5260	5300	5220	6830	3690	5260	5260.41	0.65	0	501	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.16	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
93	20231115	130647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	0	3	0.00	71931510	13669	85.34	5260	5300	5230	6830	3690	5260	5262.38	0.65	0	235	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.14	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
94	20231115	120649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	70964320	13485	84.19	5260	5300	5230	6830	3690	5260	5262.46	0.65	0	227	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.13	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
95	20231115	110654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	66407790	12620	78.79	5260	5300	5230	6830	3690	5260	5262.11	0.65	0	160	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.13	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
96	20231115	100649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	20	2	0.38	30375270	5768	36.01	5260	5300	5260	6830	3690	5260	5266.17	0.65	0	229	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.06	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
97	20231115	090642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	20	2	0.38	6880880	1307	8.16	5260	5280	5260	6830	3690	5260	5264.64	0.65	0	0	5420	5340	5220	5140	5020	5380	5180	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.13	N	080010	500	50 억		65412	N	N	0	N	00	N
98	20231114	160635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	10	2	0.19	83379880	15967	110.84	5250	5300	5100	6820	3680	5250	5222.01	0.65	0	408	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.16	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
99	20231114	150636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	72704720	13937	96.75	5250	5300	5100	6820	3680	5250	5216.67	0.65	0	394	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.14	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
100	20231114	140636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	10	2	0.19	61255700	11749	81.56	5250	5300	5100	6820	3680	5250	5213.69	0.65	0	348	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.12	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
101	20231114	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	20	2	0.38	59578360	11429	79.34	5250	5300	5100	6820	3680	5250	5212.91	0.65	0	332	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
102	20231114	120638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	10	2	0.19	53975590	10363	71.94	5250	5300	5100	6820	3680	5250	5208.49	0.65	0	272	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.10	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
103	20231114	110645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	48897110	9398	65.24	5250	5300	5100	6820	3680	5250	5202.93	0.65	0	273	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.09	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
104	20231114	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	0	3	0.00	44565270	8573	59.51	5250	5300	5100	6820	3680	5250	5198.33	0.65	0	286	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.09	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
105	20231114	090632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-50	5	-0.95	24448090	4725	32.80	5250	5300	5100	6820	3680	5250	5174.20	0.65	0	844	5530	5390	5300	5160	5070	5345	5115	50	1570	500	3780	10	1	10000000	520	5.26	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	5000	4.00	20230104	2.13	N	080010	500	50 억		65011	N	N	0	N	00	N
106	20231113	160627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-40	5	-0.76	76090090	14403	226.71	5270	5440	5210	6870	3710	5290	5282.98	0.67	0	-2086	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.14	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
107	20231113	150627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-40	5	-0.76	70782550	13392	210.80	5270	5440	5210	6870	3710	5290	5285.44	0.67	0	-1439	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.13	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
108	20231113	140625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	55951340	10557	166.17	5270	5440	5220	6870	3710	5290	5299.93	0.67	0	-1503	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
109	20231113	130623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	20	2	0.38	50991420	9618	151.39	5270	5440	5220	6870	3710	5290	5301.67	0.67	0	-1352	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	531	5.37	0.47	12	0.10	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
110	20231113	120624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-40	5	-0.76	34395020	6455	101.61	5270	5440	5250	6870	3710	5290	5328.43	0.67	0	-1179	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	525	5.31	0.46	12	0.06	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
111	20231113	110622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-20	5	-0.38	26937030	5040	79.33	5270	5440	5270	6870	3710	5290	5344.65	0.67	0	-1140	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	527	5.33	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
112	20231113	100621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	0	3	0.00	24781610	4632	72.91	5270	5440	5270	6870	3710	5290	5350.09	0.67	0	-1117	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	529	5.35	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
113	20231113	090626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-20	5	-0.38	253150	48	0.76	5270	5280	5270	6870	3710	5290	5273.96	0.67	0	19	5343	5316	5273	5246	5203	5330	5260	50	1580	500	3800	10	1	10000000	527	5.33	0.47	12	0.00	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.15	N	080010	500	50 억		67271	N	N	0	N	00	N
114	20231110	160641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	33455760	6353	73.39	5250	5300	5230	6900	3720	5310	5266.06	0.67	0	245	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.06	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
115	20231110	150635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-50	5	-0.94	21457800	4069	47.01	5250	5300	5240	6900	3720	5310	5273.48	0.67	0	66	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	526	5.32	0.47	12	0.04	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
116	20231110	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	20299690	3850	44.48	5250	5300	5240	6900	3720	5310	5272.65	0.67	0	84	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
117	20231110	130630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	15846040	3004	34.70	5250	5300	5240	6900	3720	5310	5274.98	0.67	0	86	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
118	20231110	120631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-60	5	-1.13	9022800	1714	19.80	5250	5290	5240	6900	3720	5310	5264.18	0.67	0	131	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	525	5.31	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
119	20231110	110624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-20	5	-0.38	7828100	1487	17.18	5250	5290	5240	6900	3720	5310	5264.36	0.67	0	131	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
120	20231110	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-50	5	-0.94	3627340	689	7.96	5250	5290	5250	6900	3720	5310	5264.64	0.67	0	-32	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	526	5.32	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
121	20231110	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-30	5	-0.56	352440	67	0.77	5250	5280	5250	6900	3720	5310	5260.30	0.67	0	0	5396	5352	5286	5242	5176	5375	5265	50	1590	500	3820	10	1	10000000	528	5.34	0.47	12	0.00	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.17	N	080010	500	50 억		67187	N	N	0	N	00	N
122	20231109	160612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	40	2	0.76	45664950	8656	31.05	5220	5330	5220	6850	3690	5270	5275.53	0.67	0	-133	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	531	5.37	0.47	12	0.09	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
123	20231109	150613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	40	2	0.76	40838250	7747	27.79	5220	5330	5220	6850	3690	5270	5271.49	0.67	0	-140	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	531	5.37	0.47	12	0.08	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
124	20231109	140611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	40	2	0.76	38827220	7367	26.43	5220	5330	5220	6850	3690	5270	5270.42	0.67	0	-140	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	531	5.37	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
125	20231109	130614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	30	2	0.57	35754830	6786	24.34	5220	5330	5220	6850	3690	5270	5268.91	0.67	0	-172	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	530	5.36	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
126	20231109	120617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	60	2	1.14	30005950	5696	20.43	5220	5330	5220	6850	3690	5270	5267.90	0.67	0	-252	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	533	5.39	0.47	12	0.06	989.00	11309.00	7040	20221117	-24.29	5000	20230104	6.60	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	5000	6.60	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
127	20231109	110615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	50	2	0.95	21713640	4133	14.83	5220	5320	5220	6850	3690	5270	5253.72	0.67	0	-231	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	532	5.38	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.43	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	5000	6.40	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
128	20231109	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	15135490	2890	10.37	5220	5290	5220	6850	3690	5270	5237.19	0.67	0	-217	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
129	20231109	090613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	10	2	0.19	9796140	1875	6.73	5220	5290	5220	6850	3690	5270	5224.61	0.67	0	-35	5603	5436	5333	5166	5063	5520	5250	50	1580	500	3790	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.20	N	080010	500	50 억		67302	N	N	0	N	00	N
130	20231108	160608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	10	2	0.19	148016910	27575	286.85	5260	5500	5230	6830	3690	5260	5368.00	0.67	0	77	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.28	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
131	20231108	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	20	2	0.38	130211580	24189	251.63	5260	5500	5230	6830	3690	5260	5383.09	0.67	0	-281	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.24	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
132	20231108	140609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	90	2	1.71	113957110	21123	219.73	5260	5500	5230	6830	3690	5260	5394.93	0.67	0	-635	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	535	5.41	0.47	12	0.21	989.00	11309.00	7040	20221117	-24.01	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	5000	7.00	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
133	20231108	130610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	80	2	1.52	111317310	20632	214.63	5260	5500	5230	6830	3690	5260	5395.37	0.67	0	-694	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	534	5.40	0.47	12	0.21	989.00	11309.00	7040	20221117	-24.15	5000	20230104	6.80	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	5000	6.80	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
134	20231108	120605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	100	2	1.90	106475000	19727	205.21	5260	5500	5230	6830	3690	5260	5397.42	0.67	0	-781	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	536	5.42	0.47	12	0.20	989.00	11309.00	7040	20221117	-23.86	5000	20230104	7.20	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	5000	7.20	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
135	20231108	110609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	90	2	1.71	104682860	19393	201.74	5260	5500	5230	6830	3690	5260	5397.97	0.67	0	-1004	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	535	5.41	0.47	12	0.19	989.00	11309.00	7040	20221117	-24.01	5000	20230104	7.00	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	5000	7.00	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
136	20231108	100609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	130	2	2.47	70026350	12941	134.62	5260	5500	5230	6830	3690	5260	5411.20	0.67	0	-1177	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	539	5.45	0.48	12	0.13	989.00	11309.00	7040	20221117	-23.44	5000	20230104	7.80	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	5000	7.80	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
137	20231108	090606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-30	5	-0.57	2556330	486	5.06	5260	5260	5230	6830	3690	5260	5259.94	0.67	0	255	5346	5302	5256	5212	5166	5280	5190	50	1570	500	3780	10	1	10000000	523	5.29	0.46	12	0.00	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.23	N	080010	500	50 억		67262	N	N	0	N	00	N
138	20231107	160609	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	-40	5	-0.75	50375140	9613	50.17	5300	5300	5210	6890	3710	5300	5240.31	0.69	0	-1780	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.10	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
139	20231107	150609	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	-50	5	-0.94	32327110	6158	32.14	5300	5300	5210	6890	3710	5300	5249.61	0.69	0	-1853	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	525	5.31	0.46	12	0.06	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
140	20231107	140613	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	-40	5	-0.75	25854890	4920	25.68	5300	5300	5220	6890	3710	5300	5255.06	0.69	0	-2064	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	526	5.32	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
141	20231107	130611	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	-30	5	-0.57	22792370	4336	22.63	5300	5300	5230	6890	3710	5300	5256.54	0.69	0	-2063	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	527	5.33	0.47	12	0.04	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
142	20231107	120607	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	-30	5	-0.57	13501710	2566	13.39	5300	5300	5240	6890	3710	5300	5261.77	0.69	0	-1330	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	527	5.33	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
143	20231107	110607	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	-20	5	-0.38	6227730	1179	6.15	5300	5300	5250	6890	3710	5300	5282.21	0.69	0	-89	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
144	20231107	100615	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	-10	5	-0.19	3906020	740	3.86	5300	5300	5250	6890	3710	5300	5278.41	0.69	0	-71	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
145	20231107	090600	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	-10	5	-0.19	111280	21	0.11	5300	5300	5290	6890	3710	5300	5299.05	0.69	0	-2	5380	5340	5280	5240	5180	5360	5260	50	1590	500	3810	10	1	10000000	529	5.35	0.47	12	0.00	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.25	N	080010	500	50 억		69221	N	N	0	N	00	N
146	20231106	160555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	30	2	0.57	100956850	19160	110.36	5270	5320	5220	6850	3690	5270	5269.14	0.69	0	46	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	530	5.36	0.47	12	0.19	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
147	20231106	150557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	30	2	0.57	91024760	17278	99.52	5270	5320	5220	6850	3690	5270	5268.25	0.69	0	121	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	530	5.36	0.47	12	0.17	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
148	20231106	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	20	2	0.38	40867060	7747	44.62	5270	5320	5250	6850	3690	5270	5275.21	0.69	0	92	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	529	5.35	0.47	12	0.08	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
149	20231106	130602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	20	2	0.38	21600020	4091	23.56	5270	5320	5250	6850	3690	5270	5279.89	0.69	0	92	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	529	5.35	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
150	20231106	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	17234680	3264	18.80	5270	5320	5250	6850	3690	5270	5280.23	0.69	0	92	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.03	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
151	20231106	110558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	14954000	2831	16.31	5270	5320	5270	6850	3690	5270	5282.23	0.69	0	93	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
152	20231106	100536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	10	2	0.19	10950450	2073	11.94	5270	5320	5270	6850	3690	5270	5282.42	0.69	0	94	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
153	20231106	090558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	50	2	0.95	3043400	577	3.32	5270	5320	5270	6850	3690	5270	5274.52	0.69	0	210	5356	5312	5276	5232	5196	5295	5215	50	1580	500	3790	10	1	10000000	532	5.38	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.43	5000	20230104	6.40	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	5000	6.40	20230104	2.31	N	080010	500	50 억		69165	N	N	0	N	00	N
154	20231103	160552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	10	2	0.19	89836240	17063	227.32	5280	5320	5240	6830	3690	5260	5264.97	0.69	0	1007	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.17	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
155	20231103	150549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	20	2	0.38	75920090	14426	192.19	5280	5320	5240	6830	3690	5260	5262.73	0.69	0	1037	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	528	5.34	0.47	12	0.14	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
156	20231103	140549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	10	2	0.19	63303810	12038	160.38	5280	5320	5240	6830	3690	5260	5258.67	0.69	0	637	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	527	5.33	0.47	12	0.12	989.00	11309.00	7040	20221117	-25.14	5000	20230104	5.40	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
157	20231103	130550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	0	3	0.00	58429060	11113	148.05	5280	5320	5240	6830	3690	5260	5257.72	0.69	0	421	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
158	20231103	120549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	0	3	0.00	41561810	7904	105.30	5280	5320	5240	6830	3690	5260	5258.33	0.69	0	336	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	526	5.32	0.47	12	0.08	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
159	20231103	110554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-10	5	-0.19	37685450	7166	95.47	5280	5320	5240	6830	3690	5260	5258.92	0.69	0	152	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	525	5.31	0.46	12	0.07	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
160	20231103	100544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-20	5	-0.38	26231290	4982	66.37	5280	5320	5240	6830	3690	5260	5265.21	0.69	0	-41	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	524	5.30	0.46	12	0.05	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
161	20231103	090545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	50	2	0.95	2254900	426	5.68	5280	5320	5280	6830	3690	5260	5293.19	0.69	0	-54	5340	5300	5260	5220	5180	5320	5240	50	1570	500	3780	10	1	10000000	531	5.37	0.47	12	0.00	989.00	11309.00	7040	20221117	-24.57	5000	20230104	6.20	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.34	N	080010	500	50 억		68632	N	N	0	N	00	N
162	20231102	160545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	39533390	7503	45.35	5230	5300	5220	6870	3710	5290	5269.01	0.68	0	586	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.08	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
163	20231102	150551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-10	5	-0.19	35021320	6645	40.16	5230	5300	5220	6870	3710	5290	5270.33	0.68	0	481	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	528	5.34	0.47	12	0.07	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
164	20231102	140540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	32428960	6154	37.19	5230	5300	5220	6870	3710	5290	5269.57	0.68	0	481	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.06	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
165	20231102	130546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	23968300	4543	27.46	5230	5300	5220	6870	3710	5290	5275.87	0.68	0	385	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
166	20231102	120543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-10	5	-0.19	20919480	3965	23.96	5230	5300	5220	6870	3710	5290	5276.04	0.68	0	289	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	528	5.34	0.47	12	0.04	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
167	20231102	110544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-10	5	-0.19	17855860	3384	20.45	5230	5300	5220	6870	3710	5290	5276.55	0.68	0	279	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	528	5.34	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.00	5000	20230104	5.60	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	5000	5.60	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
168	20231102	100544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	9599040	1824	11.02	5230	5300	5220	6870	3710	5290	5262.63	0.68	0	273	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
169	20231102	090548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-30	5	-0.57	3873660	740	4.47	5230	5280	5220	6870	3710	5290	5234.68	0.68	0	107	5390	5340	5240	5190	5090	5365	5215	50	1580	500	3800	10	1	10000000	526	5.32	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.30	N	080010	500	50 억		68046	N	N	0	N	00	N
170	20231101	160541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	50	2	0.95	86225610	16546	102.45	5210	5290	5140	6810	3670	5240	5211.25	0.67	0	655	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	529	5.35	0.47	12	0.17	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
171	20231101	150540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	10	2	0.19	81598990	15671	97.03	5210	5280	5140	6810	3670	5240	5207.01	0.67	0	677	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	525	5.31	0.46	12	0.16	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
172	20231101	140538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	20	2	0.38	80350560	15433	95.55	5210	5280	5140	6810	3670	5240	5206.41	0.67	0	669	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	526	5.32	0.47	12	0.15	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
173	20231101	130541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	10	2	0.19	65858160	12670	78.45	5210	5280	5140	6810	3670	5240	5197.96	0.67	0	726	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	525	5.31	0.46	12	0.13	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
174	20231101	120554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-30	5	-0.57	57156220	11006	68.14	5210	5280	5140	6810	3670	5240	5193.19	0.67	0	1013	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	521	5.27	0.46	12	0.11	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
175	20231101	110557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-70	5	-1.34	35349080	6779	41.97	5210	5280	5170	6810	3670	5240	5214.50	0.67	0	686	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	517	5.23	0.46	12	0.07	989.00	11309.00	7040	20221117	-26.56	5000	20230104	3.40	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	5000	3.40	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
176	20231101	100549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-30	5	-0.57	15281870	2921	18.09	5210	5280	5210	6810	3670	5240	5231.73	0.67	0	602	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	521	5.27	0.46	12	0.03	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N
177	20231101	090550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	0	3	0.00	4228010	811	5.02	5210	5240	5210	6810	3670	5240	5213.33	0.67	0	300	5373	5306	5253	5186	5133	5280	5160	50	1570	500	3770	10	1	10000000	524	5.30	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.37	N	080010	500	50 억		67291	N	N	0	N	00	N