KissMeData/143240/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160850	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20000	80	2	0.40	471000330	23539	110.54	19780	20250	19710	25850	13950	19920	20009.39	26.64	-4946	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	50	1	11674263	2335	7.95	1.29	12	0.20	2517.00	15474.00	35050	20220907	-42.94	18100	20230728	10.50	31400	-36.31	20230127	18100	10.50	20230728	35050	-42.94	20220907	18100	10.50	20230728	0.49	N	143240	500	58 억	3110232	N	N	3	N	N
3	20230831	151106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19950	30	2	0.15	452140250	22596	106.11	19780	20250	19710	25850	13950	19920	20009.75	26.64	-4778	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	10	1	11674263	2329	7.93	1.29	12	0.19	2517.00	15474.00	35050	20220907	-43.08	18100	20230728	10.22	31400	-36.46	20230127	18100	10.22	20230728	35050	-43.08	20220907	18100	10.22	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
4	20230831	141211	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	130	2	0.65	369794830	18465	86.71	19780	20250	19710	25850	13950	19920	20026.80	26.64	-2559	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	50	1	11674263	2341	7.97	1.30	12	0.16	2517.00	15474.00	35050	20220907	-42.80	18100	20230728	10.77	31400	-36.15	20230127	18100	10.77	20230728	35050	-42.80	20220907	18100	10.77	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
5	20230831	131139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20100	180	2	0.90	305546150	15269	71.70	19780	20250	19710	25850	13950	19920	20010.88	26.64	-1492	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	50	1	11674263	2347	7.99	1.30	12	0.13	2517.00	15474.00	35050	20220907	-42.65	18100	20230728	11.05	31400	-35.99	20230127	18100	11.05	20230728	35050	-42.65	20220907	18100	11.05	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
6	20230831	121207	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20150	230	2	1.15	269139900	13462	63.22	19780	20200	19710	25850	13950	19920	19992.56	26.64	-1136	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	50	1	11674263	2352	8.01	1.30	12	0.12	2517.00	15474.00	35050	20220907	-42.51	18100	20230728	11.33	31400	-35.83	20230127	18100	11.33	20230728	35050	-42.51	20220907	18100	11.33	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
7	20230831	111647	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20100	180	2	0.90	187554850	9407	44.17	19780	20200	19710	25850	13950	19920	19937.80	26.64	458	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	50	1	11674263	2347	7.99	1.30	12	0.08	2517.00	15474.00	35050	20220907	-42.65	18100	20230728	11.05	31400	-35.99	20230127	18100	11.05	20230728	35050	-42.65	20220907	18100	11.05	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
8	20230831	101300	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19980	60	2	0.30	109124450	5497	25.81	19780	20000	19710	25850	13950	19920	19851.64	26.64	-373	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	10	1	11674263	2333	7.94	1.29	12	0.05	2517.00	15474.00	35050	20220907	-43.00	18100	20230728	10.39	31400	-36.37	20230127	18100	10.39	20230728	35050	-43.00	20220907	18100	10.39	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
9	20230831	091127	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19820	-100	5	-0.50	14786520	744	3.49	19780	20000	19780	25850	13950	19920	19874.35	26.64	-69	20380	20150	19760	19530	19140	20265	19645	58	5930	500	14340	10	1	11674263	2314	7.87	1.28	12	0.01	2517.00	15474.00	35050	20220907	-43.45	18100	20230728	9.50	31400	-36.88	20230127	18100	9.50	20230728	35050	-43.45	20220907	18100	9.50	20230728	0.49	N	143240	500	58 억	3110232	N	N	1	N	N
10	20230830	160854	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19920	620	2	3.21	422162300	21288	147.55	19440	19990	19370	25050	13510	19300	19831.00	26.63	275	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2326	7.91	1.29	12	0.18	2517.00	15474.00	35050	20220907	-43.17	18100	20230728	10.06	31400	-36.56	20230127	18100	10.06	20230728	35050	-43.17	20220907	18100	10.06	20230728	0.48	N	143240	500	58 억	3109406	N	N	1	N	N
11	20230830	151042	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19930	630	2	3.26	412674850	20812	144.25	19440	19990	19370	25050	13510	19300	19828.70	26.63	318	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2327	7.92	1.29	12	0.18	2517.00	15474.00	35050	20220907	-43.14	18100	20230728	10.11	31400	-36.53	20230127	18100	10.11	20230728	35050	-43.14	20220907	18100	10.11	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
12	20230830	141132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19970	670	2	3.47	362042900	18274	126.66	19440	19990	19370	25050	13510	19300	19811.91	26.63	1420	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2331	7.93	1.29	12	0.16	2517.00	15474.00	35050	20220907	-43.02	18100	20230728	10.33	31400	-36.40	20230127	18100	10.33	20230728	35050	-43.02	20220907	18100	10.33	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
13	20230830	131122	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19950	650	2	3.37	298669010	15099	104.65	19440	19950	19370	25050	13510	19300	19780.71	26.63	2589	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2329	7.93	1.29	12	0.13	2517.00	15474.00	35050	20220907	-43.08	18100	20230728	10.22	31400	-36.46	20230127	18100	10.22	20230728	35050	-43.08	20220907	18100	10.22	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
14	20230830	121133	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19920	620	2	3.21	254822040	12898	89.40	19440	19950	19370	25050	13510	19300	19756.71	26.63	2676	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2326	7.91	1.29	12	0.11	2517.00	15474.00	35050	20220907	-43.17	18100	20230728	10.06	31400	-36.56	20230127	18100	10.06	20230728	35050	-43.17	20220907	18100	10.06	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
15	20230830	111631	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19940	640	2	3.32	201955800	10245	71.01	19440	19940	19370	25050	13510	19300	19712.62	26.63	3039	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2328	7.92	1.29	12	0.09	2517.00	15474.00	35050	20220907	-43.11	18100	20230728	10.17	31400	-36.50	20230127	18100	10.17	20230728	35050	-43.11	20220907	18100	10.17	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
16	20230830	101210	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19730	430	2	2.23	92100380	4709	32.64	19440	19730	19370	25050	13510	19300	19558.37	26.63	1972	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2303	7.84	1.28	12	0.04	2517.00	15474.00	35050	20220907	-43.71	18100	20230728	9.01	31400	-37.17	20230127	18100	9.01	20230728	35050	-43.71	20220907	18100	9.01	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
17	20230830	091107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19460	160	2	0.83	27669810	1423	9.86	19440	19510	19370	25050	13510	19300	19444.70	26.63	897	19633	19466	19253	19086	18873	19360	18980	58	5750	500	13890	10	1	11674263	2272	7.73	1.26	12	0.01	2517.00	15474.00	35050	20220907	-44.48	18100	20230728	7.51	31400	-38.03	20230127	18100	7.51	20230728	35050	-44.48	20220907	18100	7.51	20230728	0.48	N	143240	500	58 억	3109406	N	N	2	N	N
18	20230829	160849	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19300	200	2	1.05	275213320	14273	130.94	19370	19420	19040	24800	13370	19100	19282.09	26.60	3152	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2253	7.67	1.25	12	0.12	2517.00	15474.00	35050	20220907	-44.94	18100	20230728	6.63	31400	-38.54	20230127	18100	6.63	20230728	35050	-44.94	20220907	18100	6.63	20230728	0.52	N	143240	500	58 억	3105089	N	N	2	N	N
19	20230829	151051	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19400	300	2	1.57	267936050	13897	127.50	19370	19420	19040	24800	13370	19100	19280.14	26.60	3203	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2265	7.71	1.25	12	0.12	2517.00	15474.00	35050	20220907	-44.65	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	35050	-44.65	20220907	18100	7.18	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
20	20230829	141208	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19390	290	2	1.52	235349920	12217	112.08	19370	19420	19040	24800	13370	19100	19264.13	26.60	3716	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2264	7.70	1.25	12	0.10	2517.00	15474.00	35050	20220907	-44.68	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	35050	-44.68	20220907	18100	7.13	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
21	20230829	131121	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19410	310	2	1.62	197508660	10263	94.16	19370	19420	19040	24800	13370	19100	19244.73	26.60	4184	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2266	7.71	1.25	12	0.09	2517.00	15474.00	35050	20220907	-44.62	18100	20230728	7.24	31400	-38.18	20230127	18100	7.24	20230728	35050	-44.62	20220907	18100	7.24	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
22	20230829	121156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19140	40	2	0.21	52536000	2745	25.18	19370	19370	19040	24800	13370	19100	19138.80	26.60	-84	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2234	7.60	1.24	12	0.02	2517.00	15474.00	35050	20220907	-45.39	18100	20230728	5.75	31400	-39.04	20230127	18100	5.75	20230728	35050	-45.39	20220907	18100	5.75	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
23	20230829	111837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	70	2	0.37	39132400	2046	18.77	19370	19370	19040	24800	13370	19100	19126.30	26.60	263	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2238	7.62	1.24	12	0.02	2517.00	15474.00	35050	20220907	-45.31	18100	20230728	5.91	31400	-38.95	20230127	18100	5.91	20230728	35050	-45.31	20220907	18100	5.91	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
24	20230829	101257	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19140	40	2	0.21	32519540	1701	15.61	19370	19370	19040	24800	13370	19100	19117.90	26.60	365	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2234	7.60	1.24	12	0.01	2517.00	15474.00	35050	20220907	-45.39	18100	20230728	5.75	31400	-39.04	20230127	18100	5.75	20230728	35050	-45.39	20220907	18100	5.75	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
25	20230829	090835	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19060	-40	5	-0.21	16120560	845	7.75	19370	19370	19040	24800	13370	19100	19077.59	26.60	-59	19540	19320	19190	18970	18840	19430	19080	58	5700	500	13750	10	1	11674263	2225	7.57	1.23	12	0.01	2517.00	15474.00	35050	20220907	-45.62	18100	20230728	5.30	31400	-39.30	20230127	18100	5.30	20230728	35050	-45.62	20220907	18100	5.30	20230728	0.52	N	143240	500	58 억	3105089	N	N	1	N	N
26	20230828	160824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19100	50	2	0.26	208329500	10878	21.31	19060	19410	19060	24750	13340	19050	19151.51	26.60	-1200	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2230	7.59	1.23	12	0.09	2517.00	15474.00	35050	20220907	-45.51	18100	20230728	5.52	31400	-39.17	20230127	18100	5.52	20230728	35050	-45.51	20220907	18100	5.52	20230728	0.54	N	143240	500	58 억	3105412	N	N	1	N	N
27	20230828	150833	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19120	70	2	0.37	196652340	10266	20.12	19060	19410	19060	24750	13340	19050	19155.69	26.60	-1058	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2232	7.60	1.24	12	0.09	2517.00	15474.00	35050	20220907	-45.45	18100	20230728	5.64	31400	-39.11	20230127	18100	5.64	20230728	35050	-45.45	20220907	18100	5.64	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
28	20230828	140835	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19150	100	2	0.52	180151880	9403	18.42	19060	19410	19060	24750	13340	19050	19158.98	26.60	-384	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2236	7.61	1.24	12	0.08	2517.00	15474.00	35050	20220907	-45.36	18100	20230728	5.80	31400	-39.01	20230127	18100	5.80	20230728	35050	-45.36	20220907	18100	5.80	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
29	20230828	130842	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19090	40	2	0.21	160157210	8357	16.37	19060	19410	19060	24750	13340	19050	19164.44	26.60	-81	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2229	7.58	1.23	12	0.07	2517.00	15474.00	35050	20220907	-45.53	18100	20230728	5.47	31400	-39.20	20230127	18100	5.47	20230728	35050	-45.53	20220907	18100	5.47	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
30	20230828	120834	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19130	80	2	0.42	114291060	5958	11.67	19060	19410	19060	24750	13340	19050	19182.79	26.60	-453	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2233	7.60	1.24	12	0.05	2517.00	15474.00	35050	20220907	-45.42	18100	20230728	5.69	31400	-39.08	20230127	18100	5.69	20230728	35050	-45.42	20220907	18100	5.69	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
31	20230828	110829	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19070	20	2	0.10	74533750	3896	7.63	19060	19410	19060	24750	13340	19050	19130.84	26.60	46	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2226	7.58	1.23	12	0.03	2517.00	15474.00	35050	20220907	-45.59	18100	20230728	5.36	31400	-39.27	20230127	18100	5.36	20230728	35050	-45.59	20220907	18100	5.36	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
32	20230828	100821	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19120	70	2	0.37	48519380	2534	4.97	19060	19410	19060	24750	13340	19050	19147.35	26.60	-177	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2232	7.60	1.24	12	0.02	2517.00	15474.00	35050	20220907	-45.45	18100	20230728	5.64	31400	-39.11	20230127	18100	5.64	20230728	35050	-45.45	20220907	18100	5.64	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
33	20230828	090835	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19130	80	2	0.42	9652630	503	0.99	19060	19410	19060	24750	13340	19050	19190.12	26.60	-256	19836	19442	19006	18612	18176	19640	18810	58	5700	500	13710	10	1	11674263	2233	7.60	1.24	12	0.00	2517.00	15474.00	35050	20220907	-45.42	18100	20230728	5.69	31400	-39.08	20230127	18100	5.69	20230728	35050	-45.42	20220907	18100	5.69	20230728	0.54	N	143240	500	58 억	3105412	N	N	0	N	N
34	20230825	160829	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19050	290	2	1.55	976790900	51006	111.53	18700	19400	18570	24350	13140	18760	19150.51	26.44	14870	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2224	7.57	1.23	12	0.44	2517.00	15474.00	35050	20220907	-45.65	18100	20230728	5.25	31400	-39.33	20230127	18100	5.25	20230728	35050	-45.65	20220907	18100	5.25	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
35	20230825	150832	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19330	570	2	3.04	917298650	47892	104.72	18700	19400	18570	24350	13140	18760	19153.48	26.44	16808	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2257	7.68	1.25	12	0.41	2517.00	15474.00	35050	20220907	-44.85	18100	20230728	6.80	31400	-38.44	20230127	18100	6.80	20230728	35050	-44.85	20220907	18100	6.80	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
36	20230825	140831	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19360	600	2	3.20	859431900	44899	98.17	18700	19400	18570	24350	13140	18760	19141.45	26.44	18429	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2260	7.69	1.25	12	0.38	2517.00	15474.00	35050	20220907	-44.76	18100	20230728	6.96	31400	-38.34	20230127	18100	6.96	20230728	35050	-44.76	20220907	18100	6.96	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
37	20230825	130827	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19320	560	2	2.99	780855680	40825	89.27	18700	19400	18570	24350	13140	18760	19126.90	26.44	18091	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2255	7.68	1.25	12	0.35	2517.00	15474.00	35050	20220907	-44.88	18100	20230728	6.74	31400	-38.47	20230127	18100	6.74	20230728	35050	-44.88	20220907	18100	6.74	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
38	20230825	120827	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19400	640	2	3.41	705943430	36955	80.80	18700	19400	18570	24350	13140	18760	19102.79	26.44	18054	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2265	7.71	1.25	12	0.32	2517.00	15474.00	35050	20220907	-44.65	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	35050	-44.65	20220907	18100	7.18	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
39	20230825	110829	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19390	630	2	3.36	599357740	31452	68.77	18700	19390	18570	24350	13140	18760	19056.27	26.44	16328	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2264	7.70	1.25	12	0.27	2517.00	15474.00	35050	20220907	-44.68	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	35050	-44.68	20220907	18100	7.13	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
40	20230825	100832	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18940	180	2	0.96	251016600	13270	29.02	18700	19060	18570	24350	13140	18760	18916.10	26.44	6983	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2211	7.52	1.22	12	0.11	2517.00	15474.00	35050	20220907	-45.96	18100	20230728	4.64	31400	-39.68	20230127	18100	4.64	20230728	35050	-45.96	20220907	18100	4.64	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
41	20230825	090827	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18700	-60	5	-0.32	6796550	365	0.80	18700	18700	18570	24350	13140	18760	18620.68	26.44	280	19380	19070	18590	18280	17800	19225	18435	58	5590	500	13500	10	1	11674263	2183	7.43	1.21	12	0.00	2517.00	15474.00	35050	20220907	-46.65	18100	20230728	3.31	31400	-40.45	20230127	18100	3.31	20230728	35050	-46.65	20220907	18100	3.31	20230728	0.51	N	143240	500	58 억	3086882	N	N	0	N	N
42	20230824	160821	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18760	430	2	2.35	842043850	45732	69.13	18330	18900	18110	23800	12840	18330	18412.54	26.32	-11207	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2190	7.45	1.21	12	0.39	2517.00	15474.00	35050	20220907	-46.48	18100	20230728	3.65	31400	-40.25	20230127	18100	3.65	20230728	35050	-46.48	20220907	18100	3.65	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
43	20230824	150820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18890	560	2	3.06	807619310	43908	66.38	18330	18900	18110	23800	12840	18330	18393.44	26.32	-10790	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2205	7.50	1.22	12	0.38	2517.00	15474.00	35050	20220907	-46.11	18100	20230728	4.36	31400	-39.84	20230127	18100	4.36	20230728	35050	-46.11	20220907	18100	4.36	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
44	20230824	140822	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18520	190	2	1.04	611338180	33398	50.49	18330	18560	18110	23800	12840	18330	18304.63	26.32	-12985	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2162	7.36	1.20	12	0.29	2517.00	15474.00	35050	20220907	-47.16	18100	20230728	2.32	31400	-41.02	20230127	18100	2.32	20230728	35050	-47.16	20220907	18100	2.32	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
45	20230824	130825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18380	50	2	0.27	497871020	27249	41.19	18330	18560	18110	23800	12840	18330	18271.17	26.32	-12676	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2146	7.30	1.19	12	0.23	2517.00	15474.00	35050	20220907	-47.56	18100	20230728	1.55	31400	-41.46	20230127	18100	1.55	20230728	35050	-47.56	20220907	18100	1.55	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
46	20230824	120828	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18260	-70	5	-0.38	379658690	20820	31.47	18330	18510	18110	23800	12840	18330	18235.29	26.32	-10986	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2132	7.25	1.18	12	0.18	2517.00	15474.00	35050	20220907	-47.90	18100	20230728	0.88	31400	-41.85	20230127	18100	0.88	20230728	35050	-47.90	20220907	18100	0.88	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
47	20230824	110825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18250	-80	5	-0.44	294522730	16161	24.43	18330	18510	18110	23800	12840	18330	18224.29	26.32	-9634	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2131	7.25	1.18	12	0.14	2517.00	15474.00	35050	20220907	-47.93	18100	20230728	0.83	31400	-41.88	20230127	18100	0.83	20230728	35050	-47.93	20220907	18100	0.83	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
48	20230824	100820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18140	-190	5	-1.04	211995960	11624	17.57	18330	18510	18110	23800	12840	18330	18237.78	26.32	-7050	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2118	7.21	1.17	12	0.10	2517.00	15474.00	35050	20220907	-48.25	18100	20230728	0.22	31400	-42.23	20230127	18100	0.22	20230728	35050	-48.25	20220907	18100	0.22	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
49	20230824	090823	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18390	60	2	0.33	12011250	654	0.99	18330	18510	18330	23800	12840	18330	18365.83	26.32	252	19143	18736	18493	18086	17843	18615	17965	58	5470	500	13190	10	1	11674263	2147	7.31	1.19	12	0.01	2517.00	15474.00	35050	20220907	-47.53	18100	20230728	1.60	31400	-41.43	20230127	18100	1.60	20230728	35050	-47.53	20220907	18100	1.60	20230728	0.50	N	143240	500	58 억	3072688	N	N	0	N	N
50	20230823	160819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18330	-570	5	-3.02	1219685150	66140	182.34	18900	18900	18250	24550	13230	18900	18441.04	26.21	-23842	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2140	7.28	1.18	12	0.57	2517.00	15474.00	35050	20220907	-47.70	18100	20230728	1.27	31400	-41.62	20230127	18100	1.27	20230728	35050	-47.70	20220907	18100	1.27	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
51	20230823	150819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18410	-490	5	-2.59	1203062840	65235	179.85	18900	18900	18250	24550	13230	18900	18441.98	26.21	-23706	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2149	7.31	1.19	12	0.56	2517.00	15474.00	35050	20220907	-47.48	18100	20230728	1.71	31400	-41.37	20230127	18100	1.71	20230728	35050	-47.48	20220907	18100	1.71	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
52	20230823	140825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18490	-410	5	-2.17	1170554490	63475	175.00	18900	18900	18250	24550	13230	18900	18441.19	26.21	-23222	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2159	7.35	1.19	12	0.54	2517.00	15474.00	35050	20220907	-47.25	18100	20230728	2.15	31400	-41.11	20230127	18100	2.15	20230728	35050	-47.25	20220907	18100	2.15	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
53	20230823	130817	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18320	-580	5	-3.07	987880960	53497	147.49	18900	18900	18310	24550	13230	18900	18466.10	26.21	-20082	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2139	7.28	1.18	12	0.46	2517.00	15474.00	35050	20220907	-47.73	18100	20230728	1.22	31400	-41.66	20230127	18100	1.22	20230728	35050	-47.73	20220907	18100	1.22	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
54	20230823	120824	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18430	-470	5	-2.49	733762250	39670	109.37	18900	18900	18420	24550	13230	18900	18496.65	26.21	-14010	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2152	7.32	1.19	12	0.34	2517.00	15474.00	35050	20220907	-47.42	18100	20230728	1.82	31400	-41.31	20230127	18100	1.82	20230728	35050	-47.42	20220907	18100	1.82	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
55	20230823	110818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18450	-450	5	-2.38	543200510	29357	80.94	18900	18900	18440	24550	13230	18900	18503.27	26.21	-8442	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2154	7.33	1.19	12	0.25	2517.00	15474.00	35050	20220907	-47.36	18100	20230728	1.93	31400	-41.24	20230127	18100	1.93	20230728	35050	-47.36	20220907	18100	1.93	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
56	20230823	100818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18520	-380	5	-2.01	293508570	15844	43.68	18900	18900	18440	24550	13230	18900	18524.90	26.21	-534	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2162	7.36	1.20	12	0.14	2517.00	15474.00	35050	20220907	-47.16	18100	20230728	2.32	31400	-41.02	20230127	18100	2.32	20230728	35050	-47.16	20220907	18100	2.32	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
57	20230823	090826	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18640	-260	5	-1.38	11720780	630	1.74	18900	18900	18510	24550	13230	18900	18604.41	26.21	-324	20006	19452	18776	18222	17546	19115	17885	58	5650	500	13600	10	1	11674263	2176	7.41	1.20	12	0.01	2517.00	15474.00	35050	20220907	-46.82	18100	20230728	2.98	31400	-40.64	20230127	18100	2.98	20230728	35050	-46.82	20220907	18100	2.98	20230728	0.50	N	143240	500	58 억	3060271	N	N	0	N	N
58	20230822	160815	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18900	-210	5	-1.10	684392240	36272	117.91	19000	19330	18100	24800	13380	19110	18868.33	26.18	-17410	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2206	7.51	1.22	12	0.31	2517.00	15474.00	35400	20220819	-46.61	18100	20230822	4.42	31400	-39.81	20230127	18100	4.42	20230822	35050	-46.08	20220907	18100	4.42	20230822	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
59	20230822	150816	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18850	-260	5	-1.36	675899540	35822	116.45	19000	19330	18100	24800	13380	19110	18868.28	26.18	-17276	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2201	7.49	1.22	12	0.31	2517.00	15474.00	35400	20220819	-46.75	18100	20230822	4.14	31400	-39.97	20230127	18100	4.14	20230822	35050	-46.22	20220907	18100	4.14	20230822	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
60	20230822	140817	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	18830	-280	5	-1.47	625851750	33166	107.81	19000	19330	18100	24800	13380	19110	18870.28	26.18	-16020	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2198	7.48	1.22	12	0.28	2517.00	15474.00	35400	20220819	-46.81	18100	20230822	4.03	31400	-40.03	20230127	18100	4.03	20230822	35050	-46.28	20220907	18100	4.03	20230822	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
61	20230822	130814	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18810	-300	5	-1.57	488238750	25779	83.80	19000	19330	18750	24800	13380	19110	18939.40	26.18	-10999	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2196	7.47	1.22	12	0.22	2517.00	15474.00	35400	20220819	-46.86	18100	20230728	3.92	31400	-40.10	20230127	18100	3.92	20230728	35050	-46.33	20220907	18100	3.92	20230728	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
62	20230822	120802	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18900	-210	5	-1.10	373005750	19666	63.93	19000	19330	18750	24800	13380	19110	18967.04	26.18	-8774	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2206	7.51	1.22	12	0.17	2517.00	15474.00	35400	20220819	-46.61	18100	20230728	4.42	31400	-39.81	20230127	18100	4.42	20230728	35050	-46.08	20220907	18100	4.42	20230728	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
63	20230822	110813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18810	-300	5	-1.57	300949620	15833	51.47	19000	19330	18810	24800	13380	19110	19007.74	26.18	-5845	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2196	7.47	1.22	12	0.14	2517.00	15474.00	35400	20220819	-46.86	18100	20230728	3.92	31400	-40.10	20230127	18100	3.92	20230728	35050	-46.33	20220907	18100	3.92	20230728	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
64	20230822	100810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19030	-80	5	-0.42	197614800	10361	33.68	19000	19330	18980	24800	13380	19110	19072.95	26.18	-1595	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2222	7.56	1.23	12	0.09	2517.00	15474.00	35400	20220819	-46.24	18100	20230728	5.14	31400	-39.39	20230127	18100	5.14	20230728	35050	-45.71	20220907	18100	5.14	20230728	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
65	20230822	090812	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19090	-20	5	-0.10	3702820	194	0.63	19000	19190	19000	24800	13380	19110	19086.70	26.18	-184	19790	19450	19110	18770	18430	19280	18600	58	5690	500	13750	10	1	11674263	2229	7.58	1.23	12	0.00	2517.00	15474.00	35400	20220819	-46.07	18100	20230728	5.47	31400	-39.20	20230127	18100	5.47	20230728	35050	-45.53	20220907	18100	5.47	20230728	0.50	N	143240	500	58 억	3055890	N	N	0	N	N
66	20230821	160809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19110	-180	5	-0.93	583513120	30763	141.02	19450	19450	18770	25050	13510	19290	18968.02	26.17	-7748	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2231	7.59	1.23	12	0.26	2517.00	15474.00	35750	20220818	-46.55	18100	20230728	5.58	31400	-39.14	20230127	18100	5.58	20230728	35050	-45.48	20220907	18100	5.58	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
67	20230821	150815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19140	-150	5	-0.78	570532460	30085	137.92	19450	19450	18770	25050	13510	19290	18964.02	26.17	-7553	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2234	7.60	1.24	12	0.26	2517.00	15474.00	35750	20220818	-46.46	18100	20230728	5.75	31400	-39.04	20230127	18100	5.75	20230728	35050	-45.39	20220907	18100	5.75	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
68	20230821	140812	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-310	5	-1.61	460598190	24318	111.48	19450	19450	18770	25050	13510	19290	18940.63	26.17	-4907	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2216	7.54	1.23	12	0.21	2517.00	15474.00	35750	20220818	-46.91	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	35050	-45.85	20220907	18100	4.86	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
69	20230821	130821	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18790	-500	5	-2.59	351077620	18513	84.87	19450	19450	18770	25050	13510	19290	18963.84	26.17	-3536	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2194	7.47	1.21	12	0.16	2517.00	15474.00	35750	20220818	-47.44	18100	20230728	3.81	31400	-40.16	20230127	18100	3.81	20230728	35050	-46.39	20220907	18100	3.81	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
70	20230821	120817	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18850	-440	5	-2.28	252656060	13284	60.90	19450	19450	18850	25050	13510	19290	19019.58	26.17	-2226	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2201	7.49	1.22	12	0.11	2517.00	15474.00	35750	20220818	-47.27	18100	20230728	4.14	31400	-39.97	20230127	18100	4.14	20230728	35050	-46.22	20220907	18100	4.14	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
71	20230821	110812	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18900	-390	5	-2.02	167240500	8759	40.15	19450	19450	18860	25050	13510	19290	19093.56	26.17	-1442	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2206	7.51	1.22	12	0.08	2517.00	15474.00	35750	20220818	-47.13	18100	20230728	4.42	31400	-39.81	20230127	18100	4.42	20230728	35050	-46.08	20220907	18100	4.42	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
72	20230821	100810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19160	-130	5	-0.67	58165430	3011	13.80	19450	19450	19150	25050	13510	19290	19317.65	26.17	108	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2237	7.61	1.24	12	0.03	2517.00	15474.00	35750	20220818	-46.41	18100	20230728	5.86	31400	-38.98	20230127	18100	5.86	20230728	35050	-45.34	20220907	18100	5.86	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
73	20230821	090818	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19290	0	3	0.00	17683640	912	4.18	19450	19450	19290	25050	13510	19290	19389.96	26.17	230	19836	19562	19076	18802	18316	19700	18940	58	5760	500	13880	10	1	11674263	2252	7.66	1.25	12	0.01	2517.00	15474.00	35750	20220818	-46.04	18100	20230728	6.57	31400	-38.57	20230127	18100	6.57	20230728	35050	-44.96	20220907	18100	6.57	20230728	0.52	N	143240	500	58 억	3055190	N	N	1	N	N
74	20230818	160811	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19290	270	2	1.42	415417940	21813	84.70	18830	19350	18590	24700	13320	19020	19044.51	26.13	-950	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2252	7.66	1.25	12	0.19	2517.00	15474.00	35750	20220818	-46.04	18100	20230728	6.57	31400	-38.57	20230127	18100	6.57	20230728	35750	-46.04	20220818	18100	6.57	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
75	20230818	150803	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19250	230	2	1.21	408594650	21459	83.33	18830	19350	18590	24700	13320	19020	19040.71	26.13	-853	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2247	7.65	1.24	12	0.18	2517.00	15474.00	35750	20220818	-46.15	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	35750	-46.15	20220818	18100	6.35	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
76	20230818	140809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19290	270	2	1.42	325324140	17126	66.50	18830	19350	18590	24700	13320	19020	18995.92	26.13	350	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2252	7.66	1.25	12	0.15	2517.00	15474.00	35750	20220818	-46.04	18100	20230728	6.57	31400	-38.57	20230127	18100	6.57	20230728	35750	-46.04	20220818	18100	6.57	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
77	20230818	130802	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-40	5	-0.21	190701090	10118	39.29	18830	19030	18590	24700	13320	19020	18847.71	26.13	-562	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2216	7.54	1.23	12	0.09	2517.00	15474.00	35750	20220818	-46.91	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	35750	-46.91	20220818	18100	4.86	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
78	20230818	120815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18940	-80	5	-0.42	179316520	9517	36.95	18830	19030	18590	24700	13320	19020	18841.71	26.13	-663	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2211	7.52	1.22	12	0.08	2517.00	15474.00	35750	20220818	-47.02	18100	20230728	4.64	31400	-39.68	20230127	18100	4.64	20230728	35750	-47.02	20220818	18100	4.64	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
79	20230818	110806	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-40	5	-0.21	142446580	7570	29.39	18830	19000	18590	24700	13320	19020	18817.25	26.13	-421	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2216	7.54	1.23	12	0.06	2517.00	15474.00	35750	20220818	-46.91	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	35750	-46.91	20220818	18100	4.86	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
80	20230818	100810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18780	-240	5	-1.26	103635440	5515	21.41	18830	18910	18590	24700	13320	19020	18791.56	26.13	-683	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2192	7.46	1.21	12	0.05	2517.00	15474.00	35750	20220818	-47.47	18100	20230728	3.76	31400	-40.19	20230127	18100	3.76	20230728	35750	-47.47	20220818	18100	3.76	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
81	20230818	090814	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18840	-180	5	-0.95	4003810	212	0.82	18830	18910	18830	24700	13320	19020	18885.90	26.13	-94	19586	19302	18906	18622	18226	19445	18765	58	5690	500	13690	10	1	11674263	2199	7.49	1.22	12	0.00	2517.00	15474.00	35750	20220818	-47.30	18100	20230728	4.09	31400	-40.00	20230127	18100	4.09	20230728	35750	-47.30	20220818	18100	4.09	20230728	0.54	N	143240	500	58 억	3050548	N	N	1	N	N
82	20230817	160810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19020	-40	5	-0.21	483893400	25753	56.84	19000	19190	18510	24750	13350	19060	18789.79	26.08	1034	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2220	7.56	1.23	12	0.22	2517.00	15474.00	35750	20220818	-46.80	18100	20230728	5.08	31400	-39.43	20230127	18100	5.08	20230728	35750	-46.80	20220818	18100	5.08	20230728	0.55	N	143240	500	58 억	3044307	N	N	1	N	N
83	20230817	150815	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18970	-90	5	-0.47	475368630	25304	55.85	19000	19190	18510	24750	13350	19060	18786.30	26.08	1023	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2215	7.54	1.23	12	0.22	2517.00	15474.00	35750	20220818	-46.94	18100	20230728	4.81	31400	-39.59	20230127	18100	4.81	20230728	35750	-46.94	20220818	18100	4.81	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
84	20230817	140809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19010	-50	5	-0.26	463835720	24696	54.50	19000	19190	18510	24750	13350	19060	18781.82	26.08	1066	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2219	7.55	1.23	12	0.21	2517.00	15474.00	35750	20220818	-46.83	18100	20230728	5.03	31400	-39.46	20230127	18100	5.03	20230728	35750	-46.83	20220818	18100	5.03	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
85	20230817	130806	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18930	-130	5	-0.68	433083310	23075	50.93	19000	19190	18510	24750	13350	19060	18768.51	26.08	390	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2210	7.52	1.22	12	0.20	2517.00	15474.00	35750	20220818	-47.05	18100	20230728	4.59	31400	-39.71	20230127	18100	4.59	20230728	35750	-47.05	20220818	18100	4.59	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
86	20230817	120809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-80	5	-0.42	411027500	21912	48.36	19000	19190	18510	24750	13350	19060	18758.10	26.08	212	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2216	7.54	1.23	12	0.19	2517.00	15474.00	35750	20220818	-46.91	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	35750	-46.91	20220818	18100	4.86	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
87	20230817	110809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18930	-130	5	-0.68	360364250	19238	42.46	19000	19190	18510	24750	13350	19060	18731.90	26.08	-36	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2210	7.52	1.22	12	0.16	2517.00	15474.00	35750	20220818	-47.05	18100	20230728	4.59	31400	-39.71	20230127	18100	4.59	20230728	35750	-47.05	20220818	18100	4.59	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
88	20230817	100804	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18870	-190	5	-1.00	280776820	15012	33.13	19000	19190	18510	24750	13350	19060	18703.49	26.08	81	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2203	7.50	1.22	12	0.13	2517.00	15474.00	35750	20220818	-47.22	18100	20230728	4.25	31400	-39.90	20230127	18100	4.25	20230728	35750	-47.22	20220818	18100	4.25	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
89	20230817	090803	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	-60	5	-0.31	17926370	944	2.08	19000	19190	18870	24750	13350	19060	18989.80	26.08	-444	19713	19386	19143	18816	18573	19265	18695	58	5700	500	13720	10	1	11674263	2218	7.55	1.23	12	0.01	2517.00	15474.00	35750	20220818	-46.85	18100	20230728	4.97	31400	-39.49	20230127	18100	4.97	20230728	35750	-46.85	20220818	18100	4.97	20230728	0.55	N	143240	500	58 억	3044307	N	N	2	N	N
90	20230816	160809	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19060	-410	5	-2.11	864100980	45311	205.02	19460	19470	18900	25300	13630	19470	19070.45	26.02	-21899	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2225	7.57	1.23	12	0.39	2517.00	15474.00	35750	20220818	-46.69	18100	20230728	5.30	31400	-39.30	20230127	18100	5.30	20230728	35750	-46.69	20220818	18100	5.30	20230728	0.55	N	143240	500	58 억	3037684	N	N	2	N	N
91	20230816	150810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	-300	5	-1.54	852452530	44701	202.26	19460	19470	18900	25300	13630	19470	19070.10	26.02	-21923	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2238	7.62	1.24	12	0.38	2517.00	15474.00	35750	20220818	-46.38	18100	20230728	5.91	31400	-38.95	20230127	18100	5.91	20230728	35750	-46.38	20220818	18100	5.91	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
92	20230816	140808	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19130	-340	5	-1.75	798308160	41866	189.43	19460	19470	18900	25300	13630	19470	19068.17	26.02	-22549	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2233	7.60	1.24	12	0.36	2517.00	15474.00	35750	20220818	-46.49	18100	20230728	5.69	31400	-39.08	20230127	18100	5.69	20230728	35750	-46.49	20220818	18100	5.69	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
93	20230816	130805	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19090	-380	5	-1.95	553444550	29043	131.41	19460	19470	18900	25300	13630	19470	19056.04	26.02	-16522	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2229	7.58	1.23	12	0.25	2517.00	15474.00	35750	20220818	-46.60	18100	20230728	5.47	31400	-39.20	20230127	18100	5.47	20230728	35750	-46.60	20220818	18100	5.47	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
94	20230816	120817	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19080	-390	5	-2.00	469770580	24661	111.58	19460	19460	18900	25300	13630	19470	19049.13	26.02	-15495	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2227	7.58	1.23	12	0.21	2517.00	15474.00	35750	20220818	-46.63	18100	20230728	5.41	31400	-39.24	20230127	18100	5.41	20230728	35750	-46.63	20220818	18100	5.41	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
95	20230816	110813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18980	-490	5	-2.52	353509700	18532	83.85	19460	19460	18940	25300	13630	19470	19075.64	26.02	-10637	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2216	7.54	1.23	12	0.16	2517.00	15474.00	35750	20220818	-46.91	18100	20230728	4.86	31400	-39.55	20230127	18100	4.86	20230728	35750	-46.91	20220818	18100	4.86	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
96	20230816	100810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19010	-460	5	-2.36	237177620	12413	56.16	19460	19460	19000	25300	13630	19470	19107.20	26.02	-6744	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2219	7.55	1.23	12	0.11	2517.00	15474.00	35750	20220818	-46.83	18100	20230728	5.03	31400	-39.46	20230127	18100	5.03	20230728	35750	-46.83	20220818	18100	5.03	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
97	20230816	090806	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19250	-220	5	-1.13	14413220	747	3.38	19460	19460	19250	25300	13630	19470	19294.81	26.02	-161	19903	19686	19383	19166	18863	19795	19275	58	5835	500	14010	10	1	11674263	2247	7.65	1.24	12	0.01	2517.00	15474.00	35750	20220818	-46.15	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	35750	-46.15	20220818	18100	6.35	20230728	0.55	N	143240	500	58 억	3037684	N	N	3	N	N
98	20230814	160758	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19470	60	2	0.31	427736490	22101	71.50	19410	19600	19080	25200	13590	19410	19353.72	25.97	5650	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2273	7.74	1.26	12	0.19	2517.00	15474.00	35750	20220818	-45.54	18100	20230728	7.57	31400	-37.99	20230127	18100	7.57	20230728	35750	-45.54	20220818	18100	7.57	20230728	0.58	N	143240	500	58 억	3032034	N	N	3	N	N
99	20230814	150756	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19460	50	2	0.26	419004620	21652	70.05	19410	19600	19080	25200	13590	19410	19351.77	25.97	5611	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2272	7.73	1.26	12	0.19	2517.00	15474.00	35750	20220818	-45.57	18100	20230728	7.51	31400	-38.03	20230127	18100	7.51	20230728	35750	-45.57	20220818	18100	7.51	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
100	20230814	140758	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19280	-130	5	-0.67	383062350	19798	64.05	19410	19600	19080	25200	13590	19410	19348.54	25.97	5883	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2251	7.66	1.25	12	0.17	2517.00	15474.00	35750	20220818	-46.07	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	35750	-46.07	20220818	18100	6.52	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
101	20230814	130751	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19360	-50	5	-0.26	278268490	14345	46.41	19410	19600	19260	25200	13590	19410	19398.29	25.97	5121	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2260	7.69	1.25	12	0.12	2517.00	15474.00	35750	20220818	-45.85	18100	20230728	6.96	31400	-38.34	20230127	18100	6.96	20230728	35750	-45.85	20220818	18100	6.96	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
102	20230814	120756	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19390	-20	5	-0.10	212164840	10928	35.35	19410	19600	19300	25200	13590	19410	19414.79	25.97	4430	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2264	7.70	1.25	12	0.09	2517.00	15474.00	35750	20220818	-45.76	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	35750	-45.76	20220818	18100	7.13	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
103	20230814	110751	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19400	-10	5	-0.05	173374280	8926	28.88	19410	19600	19300	25200	13590	19410	19423.51	25.97	4047	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2265	7.71	1.25	12	0.08	2517.00	15474.00	35750	20220818	-45.73	18100	20230728	7.18	31400	-38.22	20230127	18100	7.18	20230728	35750	-45.73	20220818	18100	7.18	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
104	20230814	100753	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19440	30	2	0.15	95370400	4914	15.90	19410	19590	19300	25200	13590	19410	19407.90	25.97	1535	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2269	7.72	1.26	12	0.04	2517.00	15474.00	35750	20220818	-45.62	18100	20230728	7.40	31400	-38.09	20230127	18100	7.40	20230728	35750	-45.62	20220818	18100	7.40	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
105	20230814	090751	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19390	-20	5	-0.10	11782370	606	1.96	19410	19520	19360	25200	13590	19410	19442.85	25.97	-200	20403	19906	19423	18926	18443	20155	19175	58	5805	500	13970	10	1	11674263	2264	7.70	1.25	12	0.01	2517.00	15474.00	35750	20220818	-45.76	18100	20230728	7.13	31400	-38.25	20230127	18100	7.13	20230728	35750	-45.76	20220818	18100	7.13	20230728	0.58	N	143240	500	58 억	3032034	N	N	4	N	N
106	20230811	160752	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19410	510	2	2.70	602215460	30910	149.18	19040	19920	18940	24550	13230	18900	19482.87	25.90	8440	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2266	7.71	1.25	12	0.26	2517.00	15474.00	35750	20220818	-45.71	18100	20230728	7.24	31400	-38.18	20230127	18100	7.24	20230728	35750	-45.71	20220818	18100	7.24	20230728	0.57	N	143240	500	58 억	3023464	N	N	4	N	N
107	20230811	150748	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19380	480	2	2.54	587163910	30135	145.44	19040	19920	18940	24550	13230	18900	19484.45	25.90	8165	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2262	7.70	1.25	12	0.26	2517.00	15474.00	35750	20220818	-45.79	18100	20230728	7.07	31400	-38.28	20230127	18100	7.07	20230728	35750	-45.79	20220818	18100	7.07	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
108	20230811	140746	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19670	770	2	4.07	404693930	20773	100.26	19040	19920	18940	24550	13230	18900	19481.73	25.90	7651	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2296	7.81	1.27	12	0.18	2517.00	15474.00	35750	20220818	-44.98	18100	20230728	8.67	31400	-37.36	20230127	18100	8.67	20230728	35750	-44.98	20220818	18100	8.67	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
109	20230811	130745	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19880	980	2	5.19	342530380	17630	85.09	19040	19920	18940	24550	13230	18900	19428.84	25.90	8275	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2321	7.90	1.28	12	0.15	2517.00	15474.00	35750	20220818	-44.39	18100	20230728	9.83	31400	-36.69	20230127	18100	9.83	20230728	35750	-44.39	20220818	18100	9.83	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
110	20230811	120738	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19770	870	2	4.60	263268210	13631	65.79	19040	19800	18940	24550	13230	18900	19313.93	25.90	7980	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2308	7.85	1.28	12	0.12	2517.00	15474.00	35750	20220818	-44.70	18100	20230728	9.23	31400	-37.04	20230127	18100	9.23	20230728	35750	-44.70	20220818	18100	9.23	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
111	20230811	110739	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19440	540	2	2.86	171768960	8952	43.20	19040	19440	18940	24550	13230	18900	19187.77	25.90	5659	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2269	7.72	1.26	12	0.08	2517.00	15474.00	35750	20220818	-45.62	18100	20230728	7.40	31400	-38.09	20230127	18100	7.40	20230728	35750	-45.62	20220818	18100	7.40	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
112	20230811	100737	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19020	120	2	0.63	74241540	3888	18.76	19040	19290	18940	24550	13230	18900	19095.05	25.90	2476	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2220	7.56	1.23	12	0.03	2517.00	15474.00	35750	20220818	-46.80	18100	20230728	5.08	31400	-39.43	20230127	18100	5.08	20230728	35750	-46.80	20220818	18100	5.08	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
113	20230811	090746	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18950	50	2	0.26	209170	11	0.05	19040	19040	18950	24550	13230	18900	19015.45	25.90	0	19353	19126	18823	18596	18293	19240	18710	58	5660	500	13600	10	1	11674263	2212	7.53	1.22	12	0.00	2517.00	15474.00	35750	20220818	-46.99	18100	20230728	4.70	31400	-39.65	20230127	18100	4.70	20230728	35750	-46.99	20220818	18100	4.70	20230728	0.57	N	143240	500	58 억	3023464	N	N	5	N	N
114	20230810	160737	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18900	120	2	0.64	391136510	20720	55.40	18580	19050	18520	24400	13150	18780	18877.21	25.85	3020	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2206	7.51	1.22	12	0.18	2517.00	15474.00	35750	20220818	-47.13	18100	20230728	4.42	31400	-39.81	20230127	18100	4.42	20230728	35750	-47.13	20220818	18100	4.42	20230728	0.56	N	143240	500	58 억	3018114	N	N	5	N	N
115	20230810	150735	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18860	80	2	0.43	374076270	19814	52.98	18580	19050	18520	24400	13150	18780	18879.39	25.85	2962	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2202	7.49	1.22	12	0.17	2517.00	15474.00	35750	20220818	-47.24	18100	20230728	4.20	31400	-39.94	20230127	18100	4.20	20230728	35750	-47.24	20220818	18100	4.20	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
116	20230810	140736	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	220	2	1.17	338112870	17913	47.89	18580	19050	18520	24400	13150	18780	18875.28	25.85	3264	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2218	7.55	1.23	12	0.15	2517.00	15474.00	35750	20220818	-46.85	18100	20230728	4.97	31400	-39.49	20230127	18100	4.97	20230728	35750	-46.85	20220818	18100	4.97	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
117	20230810	130729	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19020	240	2	1.28	297718090	15789	42.21	18580	19030	18520	24400	13150	18780	18856.04	25.85	3792	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2220	7.56	1.23	12	0.14	2517.00	15474.00	35750	20220818	-46.80	18100	20230728	5.08	31400	-39.43	20230127	18100	5.08	20230728	35750	-46.80	20220818	18100	5.08	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
118	20230810	120742	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19000	220	2	1.17	268382150	14245	38.09	18580	19000	18520	24400	13150	18780	18840.45	25.85	3549	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2218	7.55	1.23	12	0.12	2517.00	15474.00	35750	20220818	-46.85	18100	20230728	4.97	31400	-39.49	20230127	18100	4.97	20230728	35750	-46.85	20220818	18100	4.97	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
119	20230810	110742	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18950	170	2	0.91	232258710	12340	32.99	18580	19000	18520	24400	13150	18780	18821.61	25.85	3522	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2212	7.53	1.22	12	0.11	2517.00	15474.00	35750	20220818	-46.99	18100	20230728	4.70	31400	-39.65	20230127	18100	4.70	20230728	35750	-46.99	20220818	18100	4.70	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
120	20230810	100738	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18990	210	2	1.12	106534200	5693	15.22	18580	18990	18520	24400	13150	18780	18713.19	25.85	785	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2217	7.54	1.23	12	0.05	2517.00	15474.00	35750	20220818	-46.88	18100	20230728	4.92	31400	-39.52	20230127	18100	4.92	20230728	35750	-46.88	20220818	18100	4.92	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
121	20230810	090747	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18790	10	2	0.05	8391260	450	1.20	18580	18820	18580	24400	13150	18780	18647.24	25.85	31	19173	18976	18593	18396	18013	19075	18495	58	5625	500	13520	10	1	11674263	2194	7.47	1.21	12	0.00	2517.00	15474.00	35750	20220818	-47.44	18100	20230728	3.81	31400	-40.16	20230127	18100	3.81	20230728	35750	-47.44	20220818	18100	3.81	20230728	0.56	N	143240	500	58 억	3018114	N	N	0	N	N
122	20230809	160736	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18780	280	2	1.51	687869570	37402	70.44	18500	18790	18210	24050	12950	18500	18391.25	25.81	-4019	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2192	7.46	1.21	12	0.32	2517.00	15474.00	35750	20220818	-47.47	18100	20230728	3.76	31400	-40.19	20230127	18100	3.76	20230728	35750	-47.47	20220818	18100	3.76	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
123	20230809	150728	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18750	250	2	1.35	659239120	35877	67.57	18500	18750	18210	24050	12950	18500	18374.98	25.81	-4165	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2189	7.45	1.21	12	0.31	2517.00	15474.00	35750	20220818	-47.55	18100	20230728	3.59	31400	-40.29	20230127	18100	3.59	20230728	35750	-47.55	20220818	18100	3.59	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
124	20230809	140726	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18410	-90	5	-0.49	567725390	30949	58.29	18500	18650	18210	24050	12950	18500	18343.90	25.81	-4735	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2149	7.31	1.19	12	0.27	2517.00	15474.00	35750	20220818	-48.50	18100	20230728	1.71	31400	-41.37	20230127	18100	1.71	20230728	35750	-48.50	20220818	18100	1.71	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
125	20230809	130743	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18360	-140	5	-0.76	496918640	27097	51.03	18500	18650	18210	24050	12950	18500	18338.51	25.81	-4867	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2143	7.29	1.19	12	0.23	2517.00	15474.00	35750	20220818	-48.64	18100	20230728	1.44	31400	-41.53	20230127	18100	1.44	20230728	35750	-48.64	20220818	18100	1.44	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
126	20230809	120740	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18340	-160	5	-0.86	442265230	24120	45.42	18500	18650	18210	24050	12950	18500	18336.04	25.81	-4620	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2141	7.29	1.19	12	0.21	2517.00	15474.00	35750	20220818	-48.70	18100	20230728	1.33	31400	-41.59	20230127	18100	1.33	20230728	35750	-48.70	20220818	18100	1.33	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
127	20230809	110736	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18420	-80	5	-0.43	279395270	15225	28.67	18500	18650	18240	24050	12950	18500	18351.09	25.81	-3476	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2150	7.32	1.19	12	0.13	2517.00	15474.00	35750	20220818	-48.48	18100	20230728	1.77	31400	-41.34	20230127	18100	1.77	20230728	35750	-48.48	20220818	18100	1.77	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
128	20230809	100724	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18360	-140	5	-0.76	114742510	6243	11.76	18500	18650	18240	24050	12950	18500	18379.39	25.81	-3150	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2143	7.29	1.19	12	0.05	2517.00	15474.00	35750	20220818	-48.64	18100	20230728	1.44	31400	-41.53	20230127	18100	1.44	20230728	35750	-48.64	20220818	18100	1.44	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
129	20230809	090729	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18310	-190	5	-1.03	10009840	547	1.03	18500	18500	18240	24050	12950	18500	18299.52	25.81	-201	19753	19126	18753	18126	17753	18940	17940	58	5550	500	13320	10	1	11674263	2138	7.27	1.18	12	0.00	2517.00	15474.00	35750	20220818	-48.78	18100	20230728	1.16	31400	-41.69	20230127	18100	1.16	20230728	35750	-48.78	20220818	18100	1.16	20230728	0.53	N	143240	500	58 억	3012617	N	N	9	N	N
130	20230808	160743	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18500	-700	5	-3.65	992614900	53064	115.10	19200	19380	18380	24950	13440	19200	18706.15	25.86	-21151	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2160	7.35	1.20	12	0.45	2517.00	15474.00	35750	20220818	-48.25	18100	20230728	2.21	31400	-41.08	20230127	18100	2.21	20230728	35750	-48.25	20220818	18100	2.21	20230728	0.55	N	143240	500	58 억	3019083	N	N	9	N	N
131	20230808	150735	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18530	-670	5	-3.49	965461630	51597	111.92	19200	19380	18380	24950	13440	19200	18711.58	25.86	-20524	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2163	7.36	1.20	12	0.44	2517.00	15474.00	35750	20220818	-48.17	18100	20230728	2.38	31400	-40.99	20230127	18100	2.38	20230728	35750	-48.17	20220818	18100	2.38	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
132	20230808	140731	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18450	-750	5	-3.91	866296860	46283	100.39	19200	19380	18380	24950	13440	19200	18717.39	25.86	-19931	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2154	7.33	1.19	12	0.40	2517.00	15474.00	35750	20220818	-48.39	18100	20230728	1.93	31400	-41.24	20230127	18100	1.93	20230728	35750	-48.39	20220818	18100	1.93	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
133	20230808	130723	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18490	-710	5	-3.70	666239850	35431	76.85	19200	19380	18470	24950	13440	19200	18803.87	25.86	-18530	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2159	7.35	1.19	12	0.30	2517.00	15474.00	35750	20220818	-48.28	18100	20230728	2.15	31400	-41.11	20230127	18100	2.15	20230728	35750	-48.28	20220818	18100	2.15	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
134	20230808	120729	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18570	-630	5	-3.28	525710350	27839	60.38	19200	19380	18570	24950	13440	19200	18883.95	25.86	-15598	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2168	7.38	1.20	12	0.24	2517.00	15474.00	35750	20220818	-48.06	18100	20230728	2.60	31400	-40.86	20230127	18100	2.60	20230728	35750	-48.06	20220818	18100	2.60	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
135	20230808	110719	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18640	-560	5	-2.92	446918520	23605	51.20	19200	19380	18630	24950	13440	19200	18933.21	25.86	-12126	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2176	7.41	1.20	12	0.20	2517.00	15474.00	35750	20220818	-47.86	18100	20230728	2.98	31400	-40.64	20230127	18100	2.98	20230728	35750	-47.86	20220818	18100	2.98	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
136	20230808	100731	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	18940	-260	5	-1.35	195327480	10271	22.28	19200	19340	18900	24950	13440	19200	19017.38	25.86	-5305	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2211	7.52	1.22	12	0.09	2517.00	15474.00	35750	20220818	-47.02	18100	20230728	4.64	31400	-39.68	20230127	18100	4.64	20230728	35750	-47.02	20220818	18100	4.64	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
137	20230808	090734	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19280	80	2	0.42	4346760	226	0.49	19200	19310	19200	24950	13440	19200	19233.45	25.86	-15	20386	19792	19456	18862	18526	19625	18695	58	5755	500	13820	10	1	11674263	2251	7.66	1.25	12	0.00	2517.00	15474.00	35750	20220818	-46.07	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	35750	-46.07	20220818	18100	6.52	20230728	0.55	N	143240	500	58 억	3019083	N	N	0	N	N
138	20230807	160728	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19200	-850	5	-4.24	891869170	46103	93.03	20050	20050	19120	26050	14050	20050	19345.15	25.89	-3281	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2241	7.63	1.24	12	0.39	2517.00	15474.00	36550	20220804	-47.47	18100	20230728	6.08	31400	-38.85	20230127	18100	6.08	20230728	35750	-46.29	20220818	18100	6.08	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
139	20230807	150727	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19230	-820	5	-4.09	872781730	45109	91.02	20050	20050	19120	26050	14050	20050	19348.28	25.89	-3183	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2245	7.64	1.24	12	0.39	2517.00	15474.00	36550	20220804	-47.39	18100	20230728	6.24	31400	-38.76	20230127	18100	6.24	20230728	35750	-46.21	20220818	18100	6.24	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
140	20230807	140730	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19180	-870	5	-4.34	820106840	42368	85.49	20050	20050	19120	26050	14050	20050	19356.75	25.89	-3161	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2239	7.62	1.24	12	0.36	2517.00	15474.00	36550	20220804	-47.52	18100	20230728	5.97	31400	-38.92	20230127	18100	5.97	20230728	35750	-46.35	20220818	18100	5.97	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
141	20230807	130723	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19180	-870	5	-4.34	815810690	42144	85.04	20050	20050	19120	26050	14050	20050	19357.69	25.89	-3050	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2239	7.62	1.24	12	0.36	2517.00	15474.00	36550	20220804	-47.52	18100	20230728	5.97	31400	-38.92	20230127	18100	5.97	20230728	35750	-46.35	20220818	18100	5.97	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
142	20230807	120722	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19140	-910	5	-4.54	718020090	37034	74.73	20050	20050	19140	26050	14050	20050	19388.13	25.89	-2879	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2234	7.60	1.24	12	0.32	2517.00	15474.00	36550	20220804	-47.63	18100	20230728	5.75	31400	-39.04	20230127	18100	5.75	20230728	35750	-46.46	20220818	18100	5.75	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
143	20230807	110717	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19230	-820	5	-4.09	554589200	28514	57.54	20050	20050	19210	26050	14050	20050	19449.72	25.89	-2167	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2245	7.64	1.24	12	0.24	2517.00	15474.00	36550	20220804	-47.39	18100	20230728	6.24	31400	-38.76	20230127	18100	6.24	20230728	35750	-46.21	20220818	18100	6.24	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
144	20230807	100725	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19340	-710	5	-3.54	358571860	18338	37.00	20050	20050	19310	26050	14050	20050	19553.49	25.89	-464	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2258	7.68	1.25	12	0.16	2517.00	15474.00	36550	20220804	-47.09	18100	20230728	6.85	31400	-38.41	20230127	18100	6.85	20230728	35750	-45.90	20220818	18100	6.85	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
145	20230807	090723	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19760	-290	5	-1.45	48990790	2472	4.99	20050	20050	19700	26050	14050	20050	19818.28	25.89	271	21330	20690	20310	19670	19290	20500	19480	58	6000	500	14430	10	1	11674263	2307	7.85	1.28	12	0.02	2517.00	15474.00	36550	20220804	-45.94	18100	20230728	9.17	31400	-37.07	20230127	18100	9.17	20230728	35750	-44.73	20220818	18100	9.17	20230728	0.60	N	143240	500	58 억	3022200	N	N	2	N	N
146	20230804	160718	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20050	-450	5	-2.20	1011727850	49556	115.92	20250	20950	19930	26650	14350	20500	20415.86	25.95	-7586	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2341	7.97	1.30	12	0.42	2517.00	15474.00	37500	20220803	-46.53	18100	20230728	10.77	31400	-36.15	20230127	18100	10.77	20230728	36550	-45.14	20220804	18100	10.77	20230728	0.62	N	143240	500	58 억	3029909	N	N	2	N	N
147	20230804	150717	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19980	-520	5	-2.54	961136450	47031	110.02	20250	20950	19980	26650	14350	20500	20436.23	25.95	-6977	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	10	1	11674263	2333	7.94	1.29	12	0.40	2517.00	15474.00	37500	20220803	-46.72	18100	20230728	10.39	31400	-36.37	20230127	18100	10.39	20230728	36550	-45.34	20220804	18100	10.39	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
148	20230804	140729	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20200	-300	5	-1.46	838609050	40944	95.78	20250	20950	20100	26650	14350	20500	20481.85	25.95	-4651	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2358	8.03	1.31	12	0.35	2517.00	15474.00	37500	20220803	-46.13	18100	20230728	11.60	31400	-35.67	20230127	18100	11.60	20230728	36550	-44.73	20220804	18100	11.60	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
149	20230804	130715	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20150	-350	5	-1.71	770615050	37575	87.90	20250	20950	20100	26650	14350	20500	20508.72	25.95	-4588	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2352	8.01	1.30	12	0.32	2517.00	15474.00	37500	20220803	-46.27	18100	20230728	11.33	31400	-35.83	20230127	18100	11.33	20230728	36550	-44.87	20220804	18100	11.33	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
150	20230804	120714	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20250	-250	5	-1.22	699247100	34042	79.63	20250	20950	20100	26650	14350	20500	20540.72	25.95	-3396	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2364	8.05	1.31	12	0.29	2517.00	15474.00	37500	20220803	-46.00	18100	20230728	11.88	31400	-35.51	20230127	18100	11.88	20230728	36550	-44.60	20220804	18100	11.88	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
151	20230804	110721	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20350	-150	5	-0.73	654197150	31826	74.45	20250	20950	20100	26650	14350	20500	20555.43	25.95	-3367	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2376	8.09	1.32	12	0.27	2517.00	15474.00	37500	20220803	-45.73	18100	20230728	12.43	31400	-35.19	20230127	18100	12.43	20230728	36550	-44.32	20220804	18100	12.43	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
152	20230804	100710	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20450	-50	5	-0.24	531382150	25756	60.25	20250	20950	20200	26650	14350	20500	20631.39	25.95	-3244	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2387	8.12	1.32	12	0.22	2517.00	15474.00	37500	20220803	-45.47	18100	20230728	12.98	31400	-34.87	20230127	18100	12.98	20230728	36550	-44.05	20220804	18100	12.98	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
153	20230804	090710	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20350	-150	5	-0.73	108371500	5314	12.43	20250	20400	20200	26650	14350	20500	20393.58	25.95	-4961	21600	21050	19950	19400	18300	21325	19675	58	6150	500	14760	50	1	11674263	2376	8.09	1.32	12	0.05	2517.00	15474.00	37500	20220803	-45.73	18100	20230728	12.43	31400	-35.19	20230127	18100	12.43	20230728	36550	-44.32	20220804	18100	12.43	20230728	0.62	N	143240	500	58 억	3029909	N	N	4	N	N
154	20230803	160711	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20500	1430	2	7.50	842730210	42578	141.16	19070	20500	18850	24750	13350	19070	19792.62	25.89	7085	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	50	1	11674263	2393	8.14	1.32	12	0.36	2517.00	15474.00	37500	20220803	-45.33	18100	20230728	13.26	31400	-34.71	20230127	18100	13.26	20230728	37500	-45.33	20220803	18100	13.26	20230728	0.61	N	143240	500	58 억	3022603	N	N	4	N	N
155	20230803	150717	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	20150	1080	2	5.66	636577410	32384	107.37	19070	20300	18850	24750	13350	19070	19657.16	25.89	7157	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	50	1	11674263	2352	8.01	1.30	12	0.28	2517.00	15474.00	37500	20220803	-46.27	18100	20230728	11.33	31400	-35.83	20230127	18100	11.33	20230728	37500	-46.27	20220803	18100	11.33	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
156	20230803	140710	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19630	560	2	2.94	304364840	15750	52.22	19070	19640	18850	24750	13350	19070	19324.75	25.89	5002	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2292	7.80	1.27	12	0.13	2517.00	15474.00	37500	20220803	-47.65	18100	20230728	8.45	31400	-37.48	20230127	18100	8.45	20230728	37500	-47.65	20220803	18100	8.45	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
157	20230803	130714	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19410	340	2	1.78	235970110	12236	40.57	19070	19640	18850	24750	13350	19070	19284.91	25.89	3687	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2266	7.71	1.25	12	0.10	2517.00	15474.00	37500	20220803	-48.24	18100	20230728	7.24	31400	-38.18	20230127	18100	7.24	20230728	37500	-48.24	20220803	18100	7.24	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
158	20230803	120716	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19250	180	2	0.94	217724800	11286	37.42	19070	19640	18850	24750	13350	19070	19291.58	25.89	3117	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2247	7.65	1.24	12	0.10	2517.00	15474.00	37500	20220803	-48.67	18100	20230728	6.35	31400	-38.69	20230127	18100	6.35	20230728	37500	-48.67	20220803	18100	6.35	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
159	20230803	110707	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19530	460	2	2.41	178891720	9291	30.80	19070	19590	18850	24750	13350	19070	19254.30	25.89	2553	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2280	7.76	1.26	12	0.08	2517.00	15474.00	37500	20220803	-47.92	18100	20230728	7.90	31400	-37.80	20230127	18100	7.90	20230728	37500	-47.92	20220803	18100	7.90	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
160	20230803	100707	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19280	210	2	1.10	86411140	4527	15.01	19070	19370	18850	24750	13350	19070	19087.95	25.89	730	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2251	7.66	1.25	12	0.04	2517.00	15474.00	37500	20220803	-48.59	18100	20230728	6.52	31400	-38.60	20230127	18100	6.52	20230728	37500	-48.59	20220803	18100	6.52	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
161	20230803	090707	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19010	-60	5	-0.31	7722050	405	1.34	19070	19070	19010	24750	13350	19070	19066.79	25.89	-208	19610	19340	19160	18890	18710	19250	18800	58	5700	500	13730	10	1	11674263	2219	7.55	1.23	12	0.00	2517.00	15474.00	37500	20220803	-49.31	18100	20230728	5.03	31400	-39.46	20230127	18100	5.03	20230728	37500	-49.31	20220803	18100	5.03	20230728	0.61	N	143240	500	58 억	3022603	N	N	0	N	N
162	20230802	160711	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19070	-30	5	-0.16	576591220	30162	85.62	19430	19430	18980	24800	13370	19100	19116.50	25.81	9437	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2226	7.58	1.23	12	0.26	2517.00	15474.00	37500	20220803	-49.15	18100	20230728	5.36	31400	-39.27	20230127	18100	5.36	20230728	37500	-49.15	20220803	18100	5.36	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
163	20230802	150720	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19090	-10	5	-0.05	564061860	29505	83.75	19430	19430	18980	24800	13370	19100	19117.50	25.81	9248	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2229	7.58	1.23	12	0.25	2517.00	15474.00	37500	20220803	-49.09	18100	20230728	5.47	31400	-39.20	20230127	18100	5.47	20230728	37500	-49.09	20220803	18100	5.47	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
164	20230802	140713	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19060	-40	5	-0.21	460729000	24074	68.34	19430	19430	19010	24800	13370	19100	19138.03	25.81	6024	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2225	7.57	1.23	12	0.21	2517.00	15474.00	37500	20220803	-49.17	18100	20230728	5.30	31400	-39.30	20230127	18100	5.30	20230728	37500	-49.17	20220803	18100	5.30	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
165	20230802	130708	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19150	50	2	0.26	406010680	21209	60.20	19430	19430	19010	24800	13370	19100	19143.32	25.81	6472	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2236	7.61	1.24	12	0.18	2517.00	15474.00	37500	20220803	-48.93	18100	20230728	5.80	31400	-39.01	20230127	18100	5.80	20230728	37500	-48.93	20220803	18100	5.80	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
166	20230802	120703	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19120	20	2	0.10	342572100	17901	50.81	19430	19430	19010	24800	13370	19100	19137.04	25.81	4394	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2232	7.60	1.24	12	0.15	2517.00	15474.00	37500	20220803	-49.01	18100	20230728	5.64	31400	-39.11	20230127	18100	5.64	20230728	37500	-49.01	20220803	18100	5.64	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
167	20230802	110704	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19170	70	2	0.37	269121600	14069	39.94	19430	19430	19010	24800	13370	19100	19128.69	25.81	3801	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2238	7.62	1.24	12	0.12	2517.00	15474.00	37500	20220803	-48.88	18100	20230728	5.91	31400	-38.95	20230127	18100	5.91	20230728	37500	-48.88	20220803	18100	5.91	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
168	20230802	100706	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19140	40	2	0.21	170601280	8924	25.33	19430	19430	19010	24800	13370	19100	19117.13	25.81	738	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2234	7.60	1.24	12	0.08	2517.00	15474.00	37500	20220803	-48.96	18100	20230728	5.75	31400	-39.04	20230127	18100	5.75	20230728	37500	-48.96	20220803	18100	5.75	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
169	20230802	090705	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19330	230	2	1.20	1433630	74	0.21	19430	19430	19100	24800	13370	19100	19373.38	25.81	-4	19553	19326	19063	18836	18573	19440	18950	58	5715	500	13750	10	1	11674263	2257	7.68	1.25	12	0.00	2517.00	15474.00	37500	20220803	-48.45	18100	20230728	6.80	31400	-38.44	20230127	18100	6.80	20230728	37500	-48.45	20220803	18100	6.80	20230728	0.53	N	143240	500	58 억	3013062	N	N	0	N	N
170	20230801	160706	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19100	120	2	0.63	673141380	35208	28.64	19000	19290	18800	24650	13290	18980	19118.99	25.70	12589	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2230	7.59	1.23	12	0.30	2517.00	15474.00	37500	20220803	-49.07	18100	20230728	5.52	31400	-39.17	20230127	18100	5.52	20230728	37500	-49.07	20220803	18100	5.52	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
171	20230801	150702	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19100	120	2	0.63	646394230	33804	27.50	19000	19290	18800	24650	13290	18980	19121.83	25.70	12019	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2230	7.59	1.23	12	0.29	2517.00	15474.00	37500	20220803	-49.07	18100	20230728	5.52	31400	-39.17	20230127	18100	5.52	20230728	37500	-49.07	20220803	18100	5.52	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
172	20230801	140716	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19080	100	2	0.53	563707760	29475	23.98	19000	19290	18800	24650	13290	18980	19124.95	25.70	11026	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2227	7.58	1.23	12	0.25	2517.00	15474.00	37500	20220803	-49.12	18100	20230728	5.41	31400	-39.24	20230127	18100	5.41	20230728	37500	-49.12	20220803	18100	5.41	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
173	20230801	130700	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19240	260	2	1.37	470703820	24612	20.02	19000	19290	18800	24650	13290	18980	19124.97	25.70	10823	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2246	7.64	1.24	12	0.21	2517.00	15474.00	37500	20220803	-48.69	18100	20230728	6.30	31400	-38.73	20230127	18100	6.30	20230728	37500	-48.69	20220803	18100	6.30	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
174	20230801	120700	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19110	130	2	0.68	363603730	19043	15.49	19000	19260	18800	24650	13290	18980	19093.83	25.70	6726	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2231	7.59	1.23	12	0.16	2517.00	15474.00	37500	20220803	-49.04	18100	20230728	5.58	31400	-39.14	20230127	18100	5.58	20230728	37500	-49.04	20220803	18100	5.58	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
175	20230801	110657	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19080	100	2	0.53	338910650	17751	14.44	19000	19260	18800	24650	13290	18980	19092.48	25.70	6646	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2227	7.58	1.23	12	0.15	2517.00	15474.00	37500	20220803	-49.12	18100	20230728	5.41	31400	-39.24	20230127	18100	5.41	20230728	37500	-49.12	20220803	18100	5.41	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
176	20230801	100702	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19190	210	2	1.11	215555490	11316	9.20	19000	19200	18800	24650	13290	18980	19048.74	25.70	4923	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2240	7.62	1.24	12	0.10	2517.00	15474.00	37500	20220803	-48.83	18100	20230728	6.02	31400	-38.89	20230127	18100	6.02	20230728	37500	-48.83	20220803	18100	6.02	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N
177	20230801	090656	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	19030	50	2	0.26	28598030	1505	1.22	19000	19100	18950	24650	13290	18980	19002.01	25.70	268	20513	19746	19223	18456	17933	19485	18195	58	5680	500	13660	10	1	11674263	2222	7.56	1.23	12	0.01	2517.00	15474.00	37500	20220803	-49.25	18100	20230728	5.14	31400	-39.39	20230127	18100	5.14	20230728	37500	-49.25	20220803	18100	5.14	20230728	0.50	N	143240	500	58 억	3000280	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History