KissMeData/239340/price/prices-20230901.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	20230927	161003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3445	-20	5	-0.58	11803449280	3438647	15.32	3375	3560	3310	4500	2430	3465	3432.52	0.84	0	-64887	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	929	-45.93	2.97	12	12.75	-75.00	1160.00	5880	20230203	-41.41	2660	20221013	29.51	5880	-41.41	20230203	2690	28.07	20230727	5880	-41.41	20230203	2660	29.51	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
3	20230927	151014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	-5	5	-0.14	10805462860	3150116	14.03	3375	3560	3310	4500	2430	3465	3430.15	0.84	0	-84535	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	933	-46.13	2.98	12	11.68	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2690	28.62	20230727	5880	-41.16	20230203	2660	30.08	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
4	20230927	141014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3400	-65	5	-1.88	5055575525	1496198	6.66	3375	3440	3310	4500	2430	3465	3378.82	0.84	0	-19048	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	917	-45.33	2.93	12	5.55	-75.00	1160.00	5880	20230203	-42.18	2660	20221013	27.82	5880	-42.18	20230203	2690	26.39	20230727	5880	-42.18	20230203	2660	27.82	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
5	20230927	130959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3360	-105	5	-3.03	4577847360	1355384	6.04	3375	3440	3310	4500	2430	3465	3377.39	0.84	0	-26632	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	907	-44.80	2.90	12	5.02	-75.00	1160.00	5880	20230203	-42.86	2660	20221013	26.32	5880	-42.86	20230203	2690	24.91	20230727	5880	-42.86	20230203	2660	26.32	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
6	20230927	120959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3400	-65	5	-1.88	3877657225	1147941	5.11	3375	3430	3310	4500	2430	3465	3377.76	0.84	0	-20008	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	917	-45.33	2.93	12	4.25	-75.00	1160.00	5880	20230203	-42.18	2660	20221013	27.82	5880	-42.18	20230203	2690	26.39	20230727	5880	-42.18	20230203	2660	27.82	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
7	20230927	111009	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3375	-90	5	-2.60	3404812155	1008214	4.49	3375	3430	3310	4500	2430	3465	3376.88	0.84	0	6296	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	911	-45.00	2.91	12	3.74	-75.00	1160.00	5880	20230203	-42.60	2660	20221013	26.88	5880	-42.60	20230203	2690	25.46	20230727	5880	-42.60	20230203	2660	26.88	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
8	20230927	101001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3360	-105	5	-3.03	2913558120	862527	3.84	3375	3430	3310	4500	2430	3465	3377.71	0.84	0	7136	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	907	-44.80	2.90	12	3.20	-75.00	1160.00	5880	20230203	-42.86	2660	20221013	26.32	5880	-42.86	20230203	2690	24.91	20230727	5880	-42.86	20230203	2660	26.32	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
9	20230927	091020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3395	-70	5	-2.02	1225012650	364031	1.62	3375	3405	3310	4500	2430	3465	3364.52	0.84	0	5953	4218	3841	3468	3091	2718	4030	3280	27	1035	100	2140	5	1	26979634	916	-45.27	2.93	12	1.35	-75.00	1160.00	5880	20230203	-42.26	2660	20221013	27.63	5880	-42.26	20230203	2690	26.21	20230727	5880	-42.26	20230203	2660	27.63	20221013	5.64	N	239340	100	26 억		226225	N	N	0	N	00	N
10	20230926	161000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	360	2	11.59	80347753745	22320639	428.13	3100	3845	3095	4035	2175	3105	3599.89	0.52	0	108317	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	935	-46.20	2.99	12	82.73	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2690	28.81	20230727	5880	-41.07	20230203	2660	30.26	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
11	20230926	150959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3430	325	2	10.47	78322311255	21739675	416.99	3100	3845	3095	4035	2175	3105	3602.86	0.52	0	92882	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	925	-45.73	2.96	12	80.58	-75.00	1160.00	5880	20230203	-41.67	2660	20221013	28.95	5880	-41.67	20230203	2690	27.51	20230727	5880	-41.67	20230203	2660	28.95	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
12	20230926	140953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3700	595	2	19.16	68878212435	19103909	366.43	3100	3845	3095	4035	2175	3105	3605.60	0.52	0	-109283	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	998	-49.33	3.19	12	70.81	-75.00	1160.00	5880	20230203	-37.07	2660	20221013	39.10	5880	-37.07	20230203	2690	37.55	20230727	5880	-37.07	20230203	2660	39.10	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
13	20230926	130956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3720	615	2	19.81	48620723760	13568202	260.25	3100	3845	3095	4035	2175	3105	3583.63	0.52	0	-119141	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	1004	-49.60	3.21	12	50.29	-75.00	1160.00	5880	20230203	-36.73	2660	20221013	39.85	5880	-36.73	20230203	2690	38.29	20230727	5880	-36.73	20230203	2660	39.85	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
14	20230926	121004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3255	150	2	4.83	9472575160	2848569	54.64	3100	3400	3095	4035	2175	3105	3325.81	0.52	0	-67408	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	878	-43.40	2.81	12	10.56	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2690	21.00	20230727	5880	-44.64	20230203	2660	22.37	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
15	20230926	110958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3330	225	2	7.25	8836617770	2655083	50.93	3100	3400	3095	4035	2175	3105	3328.66	0.52	0	-77947	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	898	-44.40	2.87	12	9.84	-75.00	1160.00	5880	20230203	-43.37	2660	20221013	25.19	5880	-43.37	20230203	2690	23.79	20230727	5880	-43.37	20230203	2660	25.19	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
16	20230926	100959	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3315	210	2	6.76	5522149135	1667819	31.99	3100	3385	3095	4035	2175	3105	3311.69	0.52	0	2339	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	894	-44.20	2.86	12	6.18	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2690	23.23	20230727	5880	-43.62	20230203	2660	24.62	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
17	20230926	091000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3235	130	2	4.19	434133825	137098	2.63	3100	3235	3095	4035	2175	3105	3169.20	0.52	0	6657	3655	3380	3220	2945	2785	3300	2865	27	930	100	1920	5	1	26979634	873	-43.13	2.79	12	0.51	-75.00	1160.00	5880	20230203	-44.98	2660	20221013	21.62	5880	-44.98	20230203	2690	20.26	20230727	5880	-44.98	20230203	2660	21.62	20221013	6.25	N	239340	100	26 억		139967	N	N	0	N	00	N
18	20230925	161000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3105	-200	5	-6.05	17141693570	5152954	38.10	3370	3495	3060	4295	2315	3305	3326.75	0.66	0	-51284	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	838	-41.40	2.68	12	19.10	-75.00	1160.00	5880	20230203	-47.19	2660	20221013	16.73	5880	-47.19	20230203	2690	15.43	20230727	5880	-47.19	20230203	2660	16.73	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
19	20230925	151003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3235	-70	5	-2.12	16265419050	4873836	36.04	3370	3495	3155	4295	2315	3305	3337.30	0.66	0	-84818	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	873	-43.13	2.79	12	18.06	-75.00	1160.00	5880	20230203	-44.98	2660	20221013	21.62	5880	-44.98	20230203	2690	20.26	20230727	5880	-44.98	20230203	2660	21.62	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
20	20230925	140946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3170	-135	5	-4.08	15190371030	4541132	33.58	3370	3495	3155	4295	2315	3305	3345.07	0.66	0	-91551	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	855	-42.27	2.73	12	16.83	-75.00	1160.00	5880	20230203	-46.09	2660	20221013	19.17	5880	-46.09	20230203	2690	17.84	20230727	5880	-46.09	20230203	2660	19.17	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
21	20230925	130952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3220	-85	5	-2.57	14538172010	4335922	32.06	3370	3495	3155	4295	2315	3305	3352.97	0.66	0	-127395	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	869	-42.93	2.78	12	16.07	-75.00	1160.00	5880	20230203	-45.24	2660	20221013	21.05	5880	-45.24	20230203	2690	19.70	20230727	5880	-45.24	20230203	2660	21.05	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
22	20230925	120957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3195	-110	5	-3.33	4716854840	1435427	10.61	3370	3415	3155	4295	2315	3305	3286.02	0.66	0	-50336	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	862	-42.60	2.75	12	5.32	-75.00	1160.00	5880	20230203	-45.66	2660	20221013	20.11	5880	-45.66	20230203	2690	18.77	20230727	5880	-45.66	20230203	2660	20.11	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
23	20230925	110952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3195	-110	5	-3.33	4499381430	1367340	10.11	3370	3415	3155	4295	2315	3305	3290.60	0.66	0	-26062	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	862	-42.60	2.75	12	5.07	-75.00	1160.00	5880	20230203	-45.66	2660	20221013	20.11	5880	-45.66	20230203	2690	18.77	20230727	5880	-45.66	20230203	2660	20.11	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
24	20230925	100955	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3265	-40	5	-1.21	3555747635	1072356	7.93	3370	3415	3240	4295	2315	3305	3315.84	0.66	0	-45576	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	881	-43.53	2.81	12	3.97	-75.00	1160.00	5880	20230203	-44.47	2660	20221013	22.74	5880	-44.47	20230203	2690	21.38	20230727	5880	-44.47	20230203	2660	22.74	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
25	20230925	090951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3295	-10	5	-0.30	1426685260	426992	3.16	3370	3415	3255	4295	2315	3305	3341.32	0.66	0	-8787	3968	3636	3218	2886	2468	3802	3052	27	990	100	2040	5	1	26979634	889	-43.93	2.84	12	1.58	-75.00	1160.00	5880	20230203	-43.96	2660	20221013	23.87	5880	-43.96	20230203	2690	22.49	20230727	5880	-43.96	20230203	2660	23.87	20221013	6.21	N	239340	100	26 억		179178	N	N	0	N	00	N
26	20230922	161028	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3305	410	2	14.16	44260422665	13441460	6923.56	2815	3550	2800	3760	2030	2895	3292.79	0.63	0	21593	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	892	-44.07	2.85	12	49.82	-75.00	1160.00	5880	20230203	-43.79	2660	20221013	24.25	5880	-43.79	20230203	2690	22.86	20230727	5880	-43.79	20230203	2660	24.25	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
27	20230922	151022	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3255	360	2	12.44	42827848395	13006498	6699.51	2815	3550	2800	3760	2030	2895	3292.80	0.63	0	37567	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	878	-43.40	2.81	12	48.21	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2690	21.00	20230727	5880	-44.64	20230203	2660	22.37	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
28	20230922	141020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3340	445	2	15.37	37612693675	11413762	5879.11	2815	3550	2800	3760	2030	2895	3295.38	0.63	0	-45791	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	901	-44.53	2.88	12	42.31	-75.00	1160.00	5880	20230203	-43.20	2660	20221013	25.56	5880	-43.20	20230203	2690	24.16	20230727	5880	-43.20	20230203	2660	25.56	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
29	20230922	130919	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3390	495	2	17.10	17782594420	5388375	2775.50	2815	3470	2800	3760	2030	2895	3300.18	0.63	0	-69709	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	915	-45.20	2.92	12	19.97	-75.00	1160.00	5880	20230203	-42.35	2660	20221013	27.44	5880	-42.35	20230203	2690	26.02	20230727	5880	-42.35	20230203	2660	27.44	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
30	20230922	120917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3015	120	2	4.15	1115277910	371219	191.21	2815	3080	2800	3760	2030	2895	3004.37	0.63	0	95702	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	813	-40.20	2.60	12	1.38	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
31	20230922	110912	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3040	145	2	5.01	816438920	273000	140.62	2815	3080	2800	3760	2030	2895	2990.62	0.63	0	35240	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	820	-40.53	2.62	12	1.01	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
32	20230922	100913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3040	145	2	5.01	438344035	148600	76.54	2815	3075	2800	3760	2030	2895	2949.83	0.63	0	-8381	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	820	-40.53	2.62	12	0.55	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
33	20230922	090909	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2810	-85	5	-2.94	50998860	18122	9.33	2815	2855	2800	3760	2030	2895	2814.20	0.63	0	4440	3088	2991	2923	2826	2758	2957	2792	27	865	100	1790	5	1	26979634	758	-37.47	2.42	12	0.07	-75.00	1160.00	5880	20230203	-52.21	2660	20221013	5.64	5880	-52.21	20230203	2690	4.46	20230727	5880	-52.21	20230203	2660	5.64	20221013	6.22	N	239340	100	26 억		170243	N	N	0	N	00	N
34	20230921	160912	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2895	-105	5	-3.50	557801315	190660	95.14	2950	3020	2855	3900	2100	3000	2925.76	0.78	0	-39868	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	781	-38.60	2.50	12	0.71	-75.00	1160.00	5880	20230203	-50.77	2660	20221013	8.83	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2660	8.83	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
35	20230921	150900	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2895	-105	5	-3.50	525009990	179316	89.48	2950	3020	2855	3900	2100	3000	2927.82	0.78	0	-40706	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	781	-38.60	2.50	12	0.66	-75.00	1160.00	5880	20230203	-50.77	2660	20221013	8.83	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2660	8.83	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
36	20230921	140908	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2920	-80	5	-2.67	437454340	149374	74.53	2950	3020	2855	3900	2100	3000	2928.55	0.78	0	-38604	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	788	-38.93	2.52	12	0.55	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
37	20230921	130904	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2855	-145	5	-4.83	380137220	129674	64.71	2950	3020	2855	3900	2100	3000	2931.45	0.78	0	-31507	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	770	-38.07	2.46	12	0.48	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
38	20230921	120856	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2890	-110	5	-3.67	307376865	104399	52.09	2950	3020	2890	3900	2100	3000	2944.22	0.78	0	-25003	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	780	-38.53	2.49	12	0.39	-75.00	1160.00	5880	20230203	-50.85	2660	20221013	8.65	5880	-50.85	20230203	2690	7.43	20230727	5880	-50.85	20230203	2660	8.65	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
39	20230921	110916	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2910	-90	5	-3.00	257596265	87237	43.53	2950	3020	2910	3900	2100	3000	2952.80	0.78	0	-18560	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	785	-38.80	2.51	12	0.32	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
40	20230921	100858	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2960	-40	5	-1.33	153438975	51684	25.79	2950	3020	2930	3900	2100	3000	2968.75	0.78	0	-16840	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	799	-39.47	2.55	12	0.19	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2660	11.28	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
41	20230921	090903	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2950	-50	5	-1.67	46660830	15857	7.91	2950	2985	2930	3900	2100	3000	2942.36	0.78	0	-397	3106	3052	3001	2947	2896	3027	2922	27	900	100	1860	5	1	26979634	796	-39.33	2.54	12	0.06	-75.00	1160.00	5880	20230203	-49.83	2660	20221013	10.90	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2660	10.90	20221013	6.19	N	239340	100	26 억		210079	N	N	0	N	00	N
42	20230920	160909	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3000	-50	5	-1.64	590893985	197478	57.80	3020	3055	2950	3965	2135	3050	2992.14	0.77	0	5365	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	809	-40.00	2.59	12	0.73	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
43	20230920	150845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3005	-45	5	-1.48	536899240	179396	52.50	3020	3055	2950	3965	2135	3050	2992.80	0.77	0	4425	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	811	-40.07	2.59	12	0.66	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
44	20230920	140857	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3000	-50	5	-1.64	422005175	141228	41.33	3020	3055	2950	3965	2135	3050	2988.09	0.77	0	-743	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	809	-40.00	2.59	12	0.52	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
45	20230920	130852	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2985	-65	5	-2.13	407809590	136474	39.94	3020	3055	2950	3965	2135	3050	2988.16	0.77	0	1098	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	805	-39.80	2.57	12	0.51	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
46	20230920	120853	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3015	-35	5	-1.15	384222200	128610	37.64	3020	3055	2950	3965	2135	3050	2987.48	0.77	0	-654	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	813	-40.20	2.60	12	0.48	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
47	20230920	110859	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2960	-90	5	-2.95	291481455	97743	28.61	3020	3030	2950	3965	2135	3050	2982.09	0.77	0	-3054	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	799	-39.47	2.55	12	0.36	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2660	11.28	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
48	20230920	100839	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2950	-100	5	-3.28	194186820	64972	19.02	3020	3030	2950	3965	2135	3050	2988.73	0.77	0	-5336	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	796	-39.33	2.54	12	0.24	-75.00	1160.00	5880	20230203	-49.83	2660	20221013	10.90	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2660	10.90	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
49	20230920	090852	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3020	-30	5	-0.98	21938670	7286	2.13	3020	3025	2990	3965	2135	3050	3010.83	0.77	0	-831	3173	3111	3048	2986	2923	3080	2955	27	915	100	1890	5	1	26979634	815	-40.27	2.60	12	0.03	-75.00	1160.00	5880	20230203	-48.64	2660	20221013	13.53	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2660	13.53	20221013	6.05	N	239340	100	26 억		207615	N	N	0	N	00	N
50	20230919	160850	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3050	-95	5	-3.02	998932870	327259	49.20	3100	3110	2985	4085	2205	3145	3052.39	0.92	0	-39864	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	823	-40.67	2.63	12	1.21	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2660	14.66	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
51	20230919	150849	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3025	-120	5	-3.82	971025425	318093	47.83	3100	3110	2985	4085	2205	3145	3052.60	0.92	0	-37710	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	816	-40.33	2.61	12	1.18	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
52	20230919	140847	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3060	-85	5	-2.70	807576850	264027	39.70	3100	3110	2985	4085	2205	3145	3058.64	0.92	0	-51706	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	826	-40.80	2.64	12	0.98	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
53	20230919	130834	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3100	-45	5	-1.43	737836695	241437	36.30	3100	3110	2985	4085	2205	3145	3055.96	0.92	0	-51283	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	836	-41.33	2.67	12	0.89	-75.00	1160.00	5880	20230203	-47.28	2660	20221013	16.54	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2660	16.54	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
54	20230919	120851	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3045	-100	5	-3.18	636519540	208504	31.35	3100	3110	2985	4085	2205	3145	3052.72	0.92	0	-50517	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	822	-40.60	2.62	12	0.77	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
55	20230919	110856	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3080	-65	5	-2.07	619605000	202970	30.52	3100	3110	2985	4085	2205	3145	3052.62	0.92	0	-48874	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	831	-41.07	2.66	12	0.75	-75.00	1160.00	5880	20230203	-47.62	2660	20221013	15.79	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2660	15.79	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
56	20230919	100847	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3065	-80	5	-2.54	509090990	166711	25.07	3100	3110	2985	4085	2205	3145	3053.65	0.92	0	-46242	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	827	-40.87	2.64	12	0.62	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
57	20230919	090845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3065	-80	5	-2.54	143061075	46436	6.98	3100	3110	3050	4085	2205	3145	3080.61	0.92	0	-17945	3245	3195	3105	3055	2965	3220	3080	27	940	100	1940	5	1	26979634	827	-40.87	2.64	12	0.17	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.27	N	239340	100	26 억		247139	N	N	0	N	00	N
58	20230918	160850	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3145	55	2	1.78	2043297495	658219	19.47	3050	3155	3015	4015	2165	3090	3104.16	1.22	0	-91700	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	849	-41.93	2.71	12	2.44	-75.00	1160.00	5880	20230203	-46.51	2660	20221013	18.23	5880	-46.51	20230203	2690	16.91	20230727	5880	-46.51	20230203	2660	18.23	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
59	20230918	150846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3105	15	2	0.49	1934218985	623316	18.44	3050	3155	3015	4015	2165	3090	3103.11	1.22	0	-86733	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	838	-41.40	2.68	12	2.31	-75.00	1160.00	5880	20230203	-47.19	2660	20221013	16.73	5880	-47.19	20230203	2690	15.43	20230727	5880	-47.19	20230203	2660	16.73	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
60	20230918	140906	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3100	10	2	0.32	1419929295	458787	13.57	3050	3155	3015	4015	2165	3090	3094.96	1.22	0	-62133	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	836	-41.33	2.67	12	1.70	-75.00	1160.00	5880	20230203	-47.28	2660	20221013	16.54	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2660	16.54	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
61	20230918	130843	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3090	0	3	0.00	877146500	283889	8.40	3050	3155	3015	4015	2165	3090	3089.75	1.22	0	3849	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	834	-41.20	2.66	12	1.05	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
62	20230918	120851	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3075	-15	5	-0.49	631673310	205047	6.07	3050	3155	3015	4015	2165	3090	3080.62	1.22	0	24878	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	830	-41.00	2.65	12	0.76	-75.00	1160.00	5880	20230203	-47.70	2660	20221013	15.60	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2660	15.60	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
63	20230918	110837	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3095	5	2	0.16	564086370	183024	5.41	3050	3155	3015	4015	2165	3090	3082.03	1.22	0	24020	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	835	-41.27	2.67	12	0.68	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
64	20230918	100831	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3055	-35	5	-1.13	402680885	130495	3.86	3050	3155	3035	4015	2165	3090	3085.79	1.22	0	31169	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	824	-40.73	2.63	12	0.48	-75.00	1160.00	5880	20230203	-48.04	2660	20221013	14.85	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2660	14.85	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
65	20230918	090834	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3125	35	2	1.13	232788625	75106	2.22	3050	3155	3035	4015	2165	3090	3099.48	1.22	0	34143	3486	3287	3076	2877	2666	3387	2977	27	925	100	1910	5	1	26979634	843	-41.67	2.69	12	0.28	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2660	17.48	20221013	6.33	N	239340	100	26 억		328161	N	N	0	N	00	N
66	20230915	160844	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3090	225	2	7.85	10574041130	3373107	6561.95	2865	3275	2865	3720	2010	2865	3134.88	1.16	0	1670	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	834	-41.20	2.66	12	12.50	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
67	20230915	150840	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3070	205	2	7.16	10381253470	3310587	6440.33	2865	3275	2865	3720	2010	2865	3135.77	1.16	0	-4748	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	828	-40.93	2.65	12	12.27	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
68	20230915	140845	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3060	195	2	6.81	10153645440	3236115	6295.45	2865	3275	2865	3720	2010	2865	3137.60	1.16	0	-22863	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	826	-40.80	2.64	12	11.99	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
69	20230915	130837	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3020	155	2	5.41	9768332620	3109514	6049.17	2865	3275	2865	3720	2010	2865	3141.43	1.16	0	-68447	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	815	-40.27	2.60	12	11.53	-75.00	1160.00	5880	20230203	-48.64	2660	20221013	13.53	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2660	13.53	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
70	20230915	120841	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3230	365	2	12.74	6685188520	2126776	4137.37	2865	3275	2865	3720	2010	2865	3143.34	1.16	0	-126331	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	871	-43.07	2.78	12	7.88	-75.00	1160.00	5880	20230203	-45.07	2660	20221013	21.43	5880	-45.07	20230203	2690	20.07	20230727	5880	-45.07	20230203	2660	21.43	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
71	20230915	110848	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3080	215	2	7.50	2168332930	710743	1382.66	2865	3150	2865	3720	2010	2865	3050.80	1.16	0	-17855	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	831	-41.07	2.66	12	2.63	-75.00	1160.00	5880	20230203	-47.62	2660	20221013	15.79	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2660	15.79	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
72	20230915	100846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2910	45	2	1.57	48508980	16775	32.63	2865	2920	2865	3720	2010	2865	2891.74	1.16	0	10536	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	785	-38.80	2.51	12	0.06	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
73	20230915	090835	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2890	25	2	0.87	6874815	2392	4.65	2865	2890	2865	3720	2010	2865	2874.09	1.16	0	-242	2918	2891	2853	2826	2788	2905	2840	27	855	100	1770	5	1	26979634	780	-38.53	2.49	12	0.01	-75.00	1160.00	5880	20230203	-50.85	2660	20221013	8.65	5880	-50.85	20230203	2690	7.43	20230727	5880	-50.85	20230203	2660	8.65	20221013	6.32	N	239340	100	26 억		312677	N	N	0	N	00	N
74	20230914	160846	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	15	2	0.53	133339500	46881	55.80	2825	2880	2815	3705	1995	2850	2844.21	1.14	0	4081	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	773	-38.20	2.47	12	0.17	-75.00	1160.00	5880	20230203	-51.28	2660	20221013	7.71	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2660	7.71	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
75	20230914	150819	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	5	2	0.18	129014300	45367	54.00	2825	2880	2815	3705	1995	2850	2843.79	1.14	0	3433	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	770	-38.07	2.46	12	0.17	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
76	20230914	140837	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	5	2	0.18	95046075	33402	39.76	2825	2880	2820	3705	1995	2850	2845.52	1.14	0	2271	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	770	-38.07	2.46	12	0.12	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
77	20230914	130821	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	5	2	0.18	72747720	25603	30.47	2825	2880	2820	3705	1995	2850	2841.37	1.14	0	-16	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	770	-38.07	2.46	12	0.09	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
78	20230914	120830	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	-5	5	-0.18	68037285	23950	28.51	2825	2880	2820	3705	1995	2850	2840.80	1.14	0	-1342	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	768	-37.93	2.45	12	0.09	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
79	20230914	110824	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2865	15	2	0.53	42107200	14799	17.61	2825	2880	2825	3705	1995	2850	2845.27	1.14	0	-1489	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	773	-38.20	2.47	12	0.05	-75.00	1160.00	5880	20230203	-51.28	2660	20221013	7.71	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2660	7.71	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
80	20230914	100817	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2830	-20	5	-0.70	29584465	10415	12.40	2825	2865	2825	3705	1995	2850	2840.56	1.14	0	209	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	764	-37.73	2.44	12	0.04	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
81	20230914	090833	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2860	10	2	0.35	5845540	2060	2.45	2825	2865	2825	3705	1995	2850	2837.63	1.14	0	-935	3056	2952	2886	2782	2716	2920	2750	27	855	100	1760	5	1	26979634	772	-38.13	2.47	12	0.01	-75.00	1160.00	5880	20230203	-51.36	2660	20221013	7.52	5880	-51.36	20230203	2690	6.32	20230727	5880	-51.36	20230203	2660	7.52	20221013	6.24	N	239340	100	26 억		308596	N	N	0	N	00	N
82	20230913	160836	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2850	-100	5	-3.39	239996165	83660	71.83	2990	2990	2820	3835	2065	2950	2868.70	1.26	0	-32108	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	769	-38.00	2.46	12	0.31	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
83	20230913	150827	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2870	-80	5	-2.71	236061970	82280	70.65	2990	2990	2820	3835	2065	2950	2869.00	1.26	0	-31387	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	774	-38.27	2.47	12	0.30	-75.00	1160.00	5880	20230203	-51.19	2660	20221013	7.89	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2660	7.89	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
84	20230913	140835	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2845	-105	5	-3.56	205690155	71603	61.48	2990	2990	2820	3835	2065	2950	2872.64	1.26	0	-28734	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	768	-37.93	2.45	12	0.27	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
85	20230913	130811	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2830	-120	5	-4.07	189603215	65945	56.62	2990	2990	2820	3835	2065	2950	2875.16	1.26	0	-27555	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	764	-37.73	2.44	12	0.24	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
86	20230913	120832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2855	-95	5	-3.22	134394740	46500	39.93	2990	2990	2850	3835	2065	2950	2890.20	1.26	0	-26616	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	770	-38.07	2.46	12	0.17	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
87	20230913	110832	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2875	-75	5	-2.54	92267510	31794	27.30	2990	2990	2865	3835	2065	2950	2902.03	1.26	0	-15522	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	776	-38.33	2.48	12	0.12	-75.00	1160.00	5880	20230203	-51.11	2660	20221013	8.08	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2660	8.08	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
88	20230913	100822	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2920	-30	5	-1.02	36296210	12400	10.65	2990	2990	2900	3835	2065	2950	2927.10	1.26	0	-5843	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	788	-38.93	2.52	12	0.05	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
89	20230913	090814	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2920	-30	5	-1.02	8222420	2778	2.39	2990	2990	2920	3835	2065	2950	2959.87	1.26	0	-1730	3103	3026	2963	2886	2823	2995	2855	27	885	100	1820	5	1	26979634	788	-38.93	2.52	12	0.01	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.28	N	239340	100	26 억		340677	N	N	0	N	00	N
90	20230912	160812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2950	-100	5	-3.28	344130025	116096	55.86	3000	3040	2900	3965	2135	3050	2964.25	1.39	0	-34731	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	796	-39.33	2.54	12	0.43	-75.00	1160.00	5880	20230203	-49.83	2660	20221013	10.90	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2660	10.90	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
91	20230912	150820	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2910	-140	5	-4.59	325342510	109684	52.78	3000	3040	2900	3965	2135	3050	2966.16	1.39	0	-34508	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	785	-38.80	2.51	12	0.41	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
92	20230912	140820	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2940	-110	5	-3.61	287685225	96784	46.57	3000	3040	2925	3965	2135	3050	2972.42	1.39	0	-28929	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	793	-39.20	2.53	12	0.36	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
93	20230912	130809	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2970	-80	5	-2.62	203255685	68143	32.79	3000	3040	2940	3965	2135	3050	2982.75	1.39	0	-11777	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	801	-39.60	2.56	12	0.25	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
94	20230912	120808	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2975	-75	5	-2.46	187093975	62695	30.17	3000	3040	2940	3965	2135	3050	2984.16	1.39	0	-8554	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	803	-39.67	2.56	12	0.23	-75.00	1160.00	5880	20230203	-49.40	2660	20221013	11.84	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2660	11.84	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
95	20230912	110813	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2990	-60	5	-1.97	170551240	57126	27.49	3000	3040	2940	3965	2135	3050	2985.49	1.39	0	-4239	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	807	-39.87	2.58	12	0.21	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2660	12.41	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
96	20230912	100805	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2990	-60	5	-1.97	142177755	47618	22.91	3000	3040	2940	3965	2135	3050	2985.76	1.39	0	1758	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	807	-39.87	2.58	12	0.18	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2660	12.41	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
97	20230912	090824	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2985	-65	5	-2.13	83480195	28084	13.51	3000	3000	2940	3965	2135	3050	2972.44	1.39	0	819	3153	3101	3018	2966	2883	3127	2992	27	915	100	1890	5	1	26979634	805	-39.80	2.57	12	0.10	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.30	N	239340	100	26 억		375408	N	N	0	N	00	N
98	20230911	160806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3050	120	2	4.10	610665915	203133	445.42	2940	3070	2935	3805	2055	2930	3004.35	1.42	0	-8544	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	823	-40.67	2.63	12	0.75	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2660	14.66	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
99	20230911	150811	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2990	60	2	2.05	485757045	161956	355.13	2940	3070	2935	3805	2055	2930	2999.31	1.42	0	2444	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	807	-39.87	2.58	12	0.60	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2660	12.41	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
100	20230911	140820	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	50	2	1.71	139163940	46734	102.48	2940	3070	2935	3805	2055	2930	2977.79	1.42	0	9313	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	804	-39.73	2.57	12	0.17	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
101	20230911	130754	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	70	2	2.39	132213535	44406	97.37	2940	3070	2935	3805	2055	2930	2977.38	1.42	0	9702	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	809	-40.00	2.59	12	0.16	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
102	20230911	120809	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2960	30	2	1.02	66791370	22494	49.32	2940	3070	2935	3805	2055	2930	2969.30	1.42	0	2602	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	799	-39.47	2.55	12	0.08	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2660	11.28	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
103	20230911	110755	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2955	25	2	0.85	48500450	16309	35.76	2940	3070	2935	3805	2055	2930	2973.85	1.42	0	173	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.06	-75.00	1160.00	5880	20230203	-49.74	2660	20221013	11.09	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2660	11.09	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
104	20230911	100753	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2970	40	2	1.37	39965085	13418	29.42	2940	3070	2935	3805	2055	2930	2978.47	1.42	0	-1429	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	801	-39.60	2.56	12	0.05	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
105	20230911	090751	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2955	25	2	0.85	16756080	5586	12.25	2940	3070	2935	3805	2055	2930	2999.66	1.42	0	-875	3003	2966	2938	2901	2873	2952	2887	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.02	-75.00	1160.00	5880	20230203	-49.74	2660	20221013	11.09	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2660	11.09	20221013	6.34	N	239340	100	26 억		382317	N	N	0	N	00	N
106	20230908	160813	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-35	5	-1.18	133630570	45605	82.85	2940	2975	2910	3850	2080	2965	2930.17	1.41	0	575	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	791	-39.07	2.53	12	0.17	-75.00	1160.00	5880	20230203	-50.17	2660	20221013	10.15	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2660	10.15	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
107	20230908	150811	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2940	-25	5	-0.84	126931995	43319	78.69	2940	2975	2910	3850	2080	2965	2930.17	1.41	0	1632	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	793	-39.20	2.53	12	0.16	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
108	20230908	140803	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2950	-15	5	-0.51	103541635	35329	64.18	2940	2975	2910	3850	2080	2965	2930.78	1.41	0	-1677	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	796	-39.33	2.54	12	0.13	-75.00	1160.00	5880	20230203	-49.83	2660	20221013	10.90	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2660	10.90	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
109	20230908	130812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2935	-30	5	-1.01	95177870	32485	59.01	2940	2975	2910	3850	2080	2965	2929.90	1.41	0	-1293	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	792	-39.13	2.53	12	0.12	-75.00	1160.00	5880	20230203	-50.09	2660	20221013	10.34	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2660	10.34	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
110	20230908	120822	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2940	-25	5	-0.84	70397325	24016	43.63	2940	2975	2910	3850	2080	2965	2931.27	1.41	0	-1294	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	793	-39.20	2.53	12	0.09	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
111	20230908	110817	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-35	5	-1.18	65449285	22333	40.57	2940	2975	2910	3850	2080	2965	2930.61	1.41	0	-1165	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	791	-39.07	2.53	12	0.08	-75.00	1160.00	5880	20230203	-50.17	2660	20221013	10.15	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2660	10.15	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
112	20230908	100811	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2940	-25	5	-0.84	43277030	14782	26.85	2940	2975	2910	3850	2080	2965	2927.68	1.41	0	-1676	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	793	-39.20	2.53	12	0.05	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
113	20230908	090815	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2930	-35	5	-1.18	5239250	1787	3.25	2940	2975	2920	3850	2080	2965	2931.87	1.41	0	-208	3055	3010	2955	2910	2855	2982	2882	27	885	100	1830	5	1	26979634	791	-39.07	2.53	12	0.01	-75.00	1160.00	5880	20230203	-50.17	2660	20221013	10.15	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2660	10.15	20221013	6.29	N	239340	100	26 억		381742	N	N	0	N	00	N
114	20230907	160801	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2965	-40	5	-1.33	162046090	54989	79.61	3000	3000	2900	3905	2105	3005	2946.85	1.46	0	-11792	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	800	-39.53	2.56	12	0.20	-75.00	1160.00	5880	20230203	-49.57	2660	20221013	11.47	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2660	11.47	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
115	20230907	150806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2920	-85	5	-2.83	155907915	52897	76.58	3000	3000	2900	3905	2105	3005	2947.39	1.46	0	-10805	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	788	-38.93	2.52	12	0.20	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
116	20230907	140804	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2955	-50	5	-1.66	130797230	44323	64.17	3000	3000	2900	3905	2105	3005	2951.00	1.46	0	-6882	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	797	-39.40	2.55	12	0.16	-75.00	1160.00	5880	20230203	-49.74	2660	20221013	11.09	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2660	11.09	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
117	20230907	130800	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2970	-35	5	-1.16	115280180	39046	56.53	3000	3000	2900	3905	2105	3005	2952.42	1.46	0	-5212	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	801	-39.60	2.56	12	0.14	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
118	20230907	120812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2945	-60	5	-2.00	82519260	27907	40.40	3000	3000	2900	3905	2105	3005	2956.94	1.46	0	-3387	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	795	-39.27	2.54	12	0.10	-75.00	1160.00	5880	20230203	-49.91	2660	20221013	10.71	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2660	10.71	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
119	20230907	110806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2960	-45	5	-1.50	76051610	25715	37.23	3000	3000	2900	3905	2105	3005	2957.48	1.46	0	-1619	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	799	-39.47	2.55	12	0.10	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2660	11.28	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
120	20230907	100806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	-25	5	-0.83	50747090	17141	24.82	3000	3000	2900	3905	2105	3005	2960.57	1.46	0	2789	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	804	-39.73	2.57	12	0.06	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
121	20230907	090818	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2965	-40	5	-1.33	18793085	6375	9.23	3000	3000	2900	3905	2105	3005	2947.93	1.46	0	122	3158	3081	3033	2956	2908	3067	2942	27	900	100	1860	5	1	26979634	800	-39.53	2.56	12	0.02	-75.00	1160.00	5880	20230203	-49.57	2660	20221013	11.47	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2660	11.47	20221013	6.30	N	239340	100	26 억		393451	N	N	0	N	00	N
122	20230906	160802	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3005	5	2	0.17	208628005	68819	107.14	3005	3110	2985	3900	2100	3000	3031.55	1.48	0	-6424	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	811	-40.07	2.59	12	0.26	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
123	20230906	150806	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	0	3	0.00	203887295	67240	104.68	3005	3110	2985	3900	2100	3000	3032.23	1.48	0	-6548	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	809	-40.00	2.59	12	0.25	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
124	20230906	140804	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3005	5	2	0.17	187221480	61687	96.04	3005	3110	2985	3900	2100	3000	3035.02	1.48	0	-8683	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	811	-40.07	2.59	12	0.23	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
125	20230906	130757	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3020	20	2	0.67	137372500	45234	70.42	3005	3110	2985	3900	2100	3000	3036.93	1.48	0	-5324	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	815	-40.27	2.60	12	0.17	-75.00	1160.00	5880	20230203	-48.64	2660	20221013	13.53	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2660	13.53	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
126	20230906	120808	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3005	5	2	0.17	121522910	39997	62.27	3005	3110	2985	3900	2100	3000	3038.30	1.48	0	-5310	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	811	-40.07	2.59	12	0.15	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
127	20230906	110812	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3030	30	2	1.00	104585580	34379	53.52	3005	3110	2985	3900	2100	3000	3042.14	1.48	0	-5831	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	817	-40.40	2.61	12	0.13	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
128	20230906	100751	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3045	45	2	1.50	69669855	22850	35.57	3005	3110	2985	3900	2100	3000	3049.01	1.48	0	-4894	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	822	-40.60	2.62	12	0.08	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
129	20230906	090754	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2985	-15	5	-0.50	6068990	2019	3.14	3005	3015	2985	3900	2100	3000	3005.94	1.48	0	-1057	3116	3057	2991	2932	2866	3087	2962	27	900	100	1860	5	1	26979634	805	-39.80	2.57	12	0.01	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.30	N	239340	100	26 억		399875	N	N	0	N	00	N
130	20230905	160757	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3000	40	2	1.35	191961790	64129	212.26	2930	3050	2925	3845	2075	2960	2993.37	1.46	0	5506	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	809	-40.00	2.59	12	0.24	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
131	20230905	150807	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2995	35	2	1.18	184193245	61539	203.68	2930	3050	2925	3845	2075	2960	2993.11	1.46	0	4357	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	808	-39.93	2.58	12	0.23	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
132	20230905	140805	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	3010	50	2	1.69	162294780	54242	179.53	2930	3050	2925	3845	2075	2960	2992.05	1.46	0	4369	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	812	-40.13	2.59	12	0.20	-75.00	1160.00	5880	20230203	-48.81	2660	20221013	13.16	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2660	13.16	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
133	20230905	130746	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	20	2	0.68	70136950	23572	78.02	2930	2995	2925	3845	2075	2960	2975.43	1.46	0	4303	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	804	-39.73	2.57	12	0.09	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
134	20230905	120751	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	20	2	0.68	66410165	22323	73.89	2930	2995	2925	3845	2075	2960	2974.97	1.46	0	4153	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	804	-39.73	2.57	12	0.08	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
135	20230905	110757	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2980	20	2	0.68	62001670	20848	69.00	2930	2995	2925	3845	2075	2960	2973.99	1.46	0	3586	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	804	-39.73	2.57	12	0.08	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
136	20230905	100746	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2975	15	2	0.51	43898190	14783	48.93	2930	2995	2925	3845	2075	2960	2969.50	1.46	0	3	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	803	-39.67	2.56	12	0.05	-75.00	1160.00	5880	20230203	-49.40	2660	20221013	11.84	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2660	11.84	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
137	20230905	090747	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	2995	35	2	1.18	14048205	4762	15.76	2930	2995	2925	3845	2075	2960	2950.06	1.46	0	2063	3033	2996	2973	2936	2913	3015	2955	27	885	100	1830	5	1	26979634	808	-39.93	2.58	12	0.02	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.29	N	239340	100	26 억		393899	N	N	0	N	00	N
138	20230904	160743	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2960	-25	5	-0.84	89664780	30179	75.55	2955	3010	2950	3880	2090	2985	2971.17	1.46	0	-92	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	799	-39.47	2.55	12	0.11	-75.00	1160.00	5880	20230203	-49.66	2660	20221013	11.28	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2660	11.28	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
139	20230904	150733	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2970	-15	5	-0.50	84304040	28369	71.02	2955	3010	2950	3880	2090	2985	2971.70	1.46	0	-311	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.11	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
140	20230904	140728	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2980	-5	5	-0.17	79124895	26624	66.65	2955	3010	2950	3880	2090	2985	2971.94	1.46	0	-217	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.10	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
141	20230904	130741	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2975	-10	5	-0.34	70990445	23884	59.79	2955	3010	2950	3880	2090	2985	2972.30	1.46	0	-1243	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	803	-39.67	2.56	12	0.09	-75.00	1160.00	5880	20230203	-49.40	2660	20221013	11.84	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2660	11.84	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
142	20230904	120726	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2975	-10	5	-0.34	36493280	12241	30.64	2955	3010	2955	3880	2090	2985	2981.23	1.46	0	-2478	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	803	-39.67	2.56	12	0.05	-75.00	1160.00	5880	20230203	-49.40	2660	20221013	11.84	5880	-49.40	20230203	2690	10.59	20230727	5880	-49.40	20230203	2660	11.84	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
143	20230904	110714	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2985	0	3	0.00	26830860	8997	22.52	2955	3010	2955	3880	2090	2985	2982.20	1.46	0	-1549	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	805	-39.80	2.57	12	0.03	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
144	20230904	100719	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2995	10	2	0.34	19670615	6597	16.51	2955	3010	2955	3880	2090	2985	2981.75	1.46	0	-140	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	808	-39.93	2.58	12	0.02	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
145	20230904	090732	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2990	5	2	0.17	10160830	3416	8.55	2955	2990	2955	3880	2090	2985	2974.48	1.46	0	-372	3051	3017	2991	2957	2931	3005	2945	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.01	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2660	12.41	20221013	6.26	N	239340	100	26 억		394473	N	N	0	N	00	N
146	20230901	160722	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2985	-10	5	-0.33	118033880	39424	37.18	3025	3025	2965	3890	2100	2995	2994.03	1.48	0	-5772	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	805	-39.80	2.57	12	0.15	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
147	20230901	150731	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2980	-15	5	-0.50	102913270	34354	32.40	3025	3025	2965	3890	2100	2995	2995.67	1.48	0	-5426	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	804	-39.73	2.57	12	0.13	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
148	20230901	140733	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3005	10	2	0.33	61119440	20403	19.24	3025	3025	2965	3890	2100	2995	2995.61	1.48	0	189	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	811	-40.07	2.59	12	0.08	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
149	20230901	130711	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2995	0	3	0.00	49954335	16679	15.73	3025	3025	2965	3890	2100	2995	2995.04	1.48	0	76	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	808	-39.93	2.58	12	0.06	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
150	20230901	120720	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2995	0	3	0.00	46448790	15508	14.62	3025	3025	2965	3890	2100	2995	2995.15	1.48	0	185	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	808	-39.93	2.58	12	0.06	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
151	20230901	110720	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3000	5	2	0.17	29872040	9976	9.41	3025	3025	2965	3890	2100	2995	2994.39	1.48	0	114	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	809	-40.00	2.59	12	0.04	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
152	20230901	100715	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2990	-5	5	-0.17	20659030	6898	6.51	3025	3025	2965	3890	2100	2995	2994.93	1.48	0	786	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	807	-39.87	2.58	12	0.03	-75.00	1160.00	5880	20230203	-49.15	2660	20221013	12.41	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2660	12.41	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N
153	20230901	090704	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2970	-25	5	-0.83	1063025	354	0.33	3025	3025	2965	3890	2100	2995	3002.90	1.48	0	-83	3125	3060	3005	2940	2885	3032	2912	27	895	100	1850	5	1	26979634	801	-39.60	2.56	12	0.00	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.25	N	239340	100	26 억		400244	N	N	0	N	00	N