KissMeData/053280/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160531	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4645	-10	5	-0.21	175961665	38059	49.87	4560	4690	4560	6050	3260	4655	4623.38	0.79	0	7269	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1161	81.49	0.63	12	0.15	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.67	N	053280	500	125 억		198727	N	N	17	N	00	N
3	20230731	150532	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4655	0	3	0.00	159222460	34460	45.15	4560	4670	4560	6050	3260	4655	4620.50	0.79	0	7297	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1164	81.67	0.63	12	0.14	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
4	20230731	140533	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4665	10	2	0.21	148662760	32192	42.18	4560	4670	4560	6050	3260	4655	4618.00	0.79	0	6546	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1166	81.84	0.64	12	0.13	57.00	7345.00	7180	20220906	-35.03	4345	20230728	7.36	6450	-27.67	20230110	4345	7.36	20230728	7180	-35.03	20220906	4345	7.36	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
5	20230731	130533	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4655	0	3	0.00	128723395	27909	36.57	4560	4670	4560	6050	3260	4655	4612.25	0.79	0	4757	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1164	81.67	0.63	12	0.11	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
6	20230731	120538	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4660	5	2	0.11	111055885	24117	31.60	4560	4660	4560	6050	3260	4655	4604.88	0.79	0	3271	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1165	81.75	0.63	12	0.10	57.00	7345.00	7180	20220906	-35.10	4345	20230728	7.25	6450	-27.75	20230110	4345	7.25	20230728	7180	-35.10	20220906	4345	7.25	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
7	20230731	110540	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4635	-20	5	-0.43	94867575	20629	27.03	4560	4660	4560	6050	3260	4655	4598.75	0.79	0	2310	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1159	81.32	0.63	12	0.08	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
8	20230731	100540	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4625	-30	5	-0.64	68758940	14985	19.64	4560	4660	4560	6050	3260	4655	4588.52	0.79	0	923	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1156	81.14	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
9	20230731	090531	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4630	-25	5	-0.54	28670750	6287	8.24	4560	4660	4560	6050	3260	4655	4560.32	0.79	0	528	4961	4807	4576	4422	4191	4885	4500	125	1395	500	3350	5	1	25000000	1158	81.23	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.67	N	053280	500	125 억		198727	N	N	9	N	00	N
10	20230728	160534	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4655	85	2	1.86	352248370	76317	108.90	4500	4730	4345	5940	3200	4570	4615.60	0.72	0	17864	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1164	81.67	0.63	12	0.31	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.77	N	053280	500	125 억		180518	N	N	9	N	00	N
11	20230728	150534	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4625	55	2	1.20	340156820	73714	105.18	4500	4730	4345	5940	3200	4570	4614.55	0.72	0	16924	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1156	81.14	0.63	12	0.29	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
12	20230728	140532	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4655	85	2	1.86	280737265	60870	86.86	4500	4730	4345	5940	3200	4570	4612.08	0.72	0	13316	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1164	81.67	0.63	12	0.24	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
13	20230728	130534	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4650	80	2	1.75	261057080	56639	80.82	4500	4730	4345	5940	3200	4570	4609.14	0.72	0	10832	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1163	81.58	0.63	12	0.23	57.00	7345.00	7180	20220906	-35.24	4345	20230728	7.02	6450	-27.91	20230110	4345	7.02	20230728	7180	-35.24	20220906	4345	7.02	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
14	20230728	120531	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4685	115	2	2.52	230266975	50040	71.40	4500	4730	4345	5940	3200	4570	4601.66	0.72	0	8911	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1171	82.19	0.64	12	0.20	57.00	7345.00	7180	20220906	-34.75	4345	20230728	7.83	6450	-27.36	20230110	4345	7.83	20230728	7180	-34.75	20220906	4345	7.83	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
15	20230728	110536	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4655	85	2	1.86	198366700	43186	61.62	4500	4730	4345	5940	3200	4570	4593.31	0.72	0	6417	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1164	81.67	0.63	12	0.17	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
16	20230728	100529	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4615	45	2	0.98	133915595	29310	41.82	4500	4645	4345	5940	3200	4570	4568.94	0.72	0	453	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1154	80.96	0.63	12	0.12	57.00	7345.00	7180	20220906	-35.72	4345	20230728	6.21	6450	-28.45	20230110	4345	6.21	20230728	7180	-35.72	20220906	4345	6.21	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
17	20230728	090533	55	50.00	KOSDAQ	신저가	인터넷	N	N	N	Y	50	N	4565	-5	5	-0.11	6170865	1366	1.95	4500	4565	4500	5940	3200	4570	4517.47	0.72	0	477	4736	4652	4581	4497	4426	4695	4540	125	1370	500	3290	5	1	25000000	1141	80.09	0.62	12	0.01	57.00	7345.00	7180	20220906	-36.42	4500	20230728	1.44	6450	-29.22	20230110	4500	1.44	20230728	7180	-36.42	20220906	4500	1.44	20230728	1.77	N	053280	500	125 억		180518	N	N	13	N	00	N
18	20230727	160529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4570	60	2	1.33	320787605	69546	41.20	4510	4665	4510	5860	3160	4510	4612.70	0.67	-13541	12105	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1143	80.18	0.62	12	0.28	57.00	7345.00	7180	20220906	-36.35	4505	20230726	1.44	6450	-29.15	20230110	4505	1.44	20230726	7180	-36.35	20220906	4505	1.44	20230726	1.84	N	053280	500	125 억		168369	N	N	13	N	00	N
19	20230727	150531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4565	55	2	1.22	280029035	60614	35.91	4510	4665	4510	5860	3160	4510	4619.87	0.67	-13541	11451	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1141	80.09	0.62	12	0.24	57.00	7345.00	7180	20220906	-36.42	4505	20230726	1.33	6450	-29.22	20230110	4505	1.33	20230726	7180	-36.42	20220906	4505	1.33	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
20	20230727	140528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4615	105	2	2.33	219078020	47356	28.06	4510	4665	4510	5860	3160	4510	4626.19	0.67	-13541	10177	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1154	80.96	0.63	12	0.19	57.00	7345.00	7180	20220906	-35.72	4505	20230726	2.44	6450	-28.45	20230110	4505	2.44	20230726	7180	-35.72	20220906	4505	2.44	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
21	20230727	130528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4625	115	2	2.55	181462435	39214	23.23	4510	4665	4510	5860	3160	4510	4627.49	0.67	-13541	11275	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1156	81.14	0.63	12	0.16	57.00	7345.00	7180	20220906	-35.58	4505	20230726	2.66	6450	-28.29	20230110	4505	2.66	20230726	7180	-35.58	20220906	4505	2.66	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
22	20230727	120531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4650	140	2	3.10	128981305	27894	16.53	4510	4665	4510	5860	3160	4510	4623.98	0.67	-13541	12044	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1163	81.58	0.63	12	0.11	57.00	7345.00	7180	20220906	-35.24	4505	20230726	3.22	6450	-27.91	20230110	4505	3.22	20230726	7180	-35.24	20220906	4505	3.22	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
23	20230727	110530	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4645	135	2	2.99	116472565	25205	14.93	4510	4665	4510	5860	3160	4510	4621.01	0.67	-13541	11470	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1161	81.49	0.63	12	0.10	57.00	7345.00	7180	20220906	-35.31	4505	20230726	3.11	6450	-27.98	20230110	4505	3.11	20230726	7180	-35.31	20220906	4505	3.11	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
24	20230727	100529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4635	125	2	2.77	65666975	14266	8.45	4510	4650	4510	5860	3160	4510	4603.04	0.67	-13541	6813	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1159	81.32	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.45	4505	20230726	2.89	6450	-28.14	20230110	4505	2.89	20230726	7180	-35.45	20220906	4505	2.89	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
25	20230727	090529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4595	85	2	1.88	13085270	2875	1.70	4510	4595	4510	5860	3160	4510	4551.40	0.67	-13541	383	4780	4645	4575	4440	4370	4610	4405	125	1350	500	3240	5	1	25000000	1149	80.61	0.63	12	0.01	57.00	7345.00	7180	20220906	-36.00	4505	20230726	2.00	6450	-28.76	20230110	4505	2.00	20230726	7180	-36.00	20220906	4505	2.00	20230726	1.84	N	053280	500	125 억		168369	N	N	7	N	00	N
26	20230726	160527	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4510	-200	5	-4.25	766364555	168214	199.98	4600	4710	4505	6120	3300	4710	4555.89	0.73	0	-14016	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1128	79.12	0.61	12	0.67	57.00	7345.00	7180	20220906	-37.19	4505	20230726	0.11	6450	-30.08	20230110	4505	0.11	20230726	7180	-37.19	20220906	4505	0.11	20230726	1.83	N	053280	500	125 억		181910	N	N	7	N	00	N
27	20230726	150530	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4555	-155	5	-3.29	741037930	162611	193.32	4600	4710	4505	6120	3300	4710	4557.12	0.73	0	-13713	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1139	79.91	0.62	12	0.65	57.00	7345.00	7180	20220906	-36.56	4505	20230726	1.11	6450	-29.38	20230110	4505	1.11	20230726	7180	-36.56	20220906	4505	1.11	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
28	20230726	140528	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4520	-190	5	-4.03	712339650	156283	185.79	4600	4710	4505	6120	3300	4710	4558.01	0.73	0	-15990	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1130	79.30	0.62	12	0.63	57.00	7345.00	7180	20220906	-37.05	4505	20230726	0.33	6450	-29.92	20230110	4505	0.33	20230726	7180	-37.05	20220906	4505	0.33	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
29	20230726	130526	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4515	-195	5	-4.14	619348405	135673	161.29	4600	4710	4510	6120	3300	4710	4565.01	0.73	0	-19048	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1129	79.21	0.61	12	0.54	57.00	7345.00	7180	20220906	-37.12	4510	20230726	0.11	6450	-30.00	20230110	4510	0.11	20230726	7180	-37.12	20220906	4510	0.11	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
30	20230726	120527	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4535	-175	5	-3.72	568449875	124415	147.91	4600	4710	4510	6120	3300	4710	4568.98	0.73	0	-15808	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1134	79.56	0.62	12	0.50	57.00	7345.00	7180	20220906	-36.84	4510	20230726	0.55	6450	-29.69	20230110	4510	0.55	20230726	7180	-36.84	20220906	4510	0.55	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
31	20230726	110524	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4535	-175	5	-3.72	532654610	116514	138.52	4600	4710	4510	6120	3300	4710	4571.59	0.73	0	-15669	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1134	79.56	0.62	12	0.47	57.00	7345.00	7180	20220906	-36.84	4510	20230726	0.55	6450	-29.69	20230110	4510	0.55	20230726	7180	-36.84	20220906	4510	0.55	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
32	20230726	100528	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4560	-150	5	-3.18	342632150	74603	88.69	4600	4710	4545	6120	3300	4710	4592.74	0.73	0	-1261	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1140	80.00	0.62	12	0.30	57.00	7345.00	7180	20220906	-36.49	4545	20230726	0.33	6450	-29.30	20230110	4545	0.33	20230726	7180	-36.49	20220906	4545	0.33	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
33	20230726	090524	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	4640	-70	5	-1.49	155882275	33818	40.20	4600	4710	4600	6120	3300	4710	4609.45	0.73	0	-1914	4810	4760	4730	4680	4650	4745	4665	125	1410	500	3390	5	1	25000000	1160	81.40	0.63	12	0.14	57.00	7345.00	7180	20220906	-35.38	4600	20230726	0.87	6450	-28.06	20230110	4600	0.87	20230726	7180	-35.38	20220906	4600	0.87	20230726	1.83	N	053280	500	125 억		181910	N	N	16	N	00	N
34	20230725	160522	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4710	-75	5	-1.57	359038070	75966	60.15	4715	4780	4700	6220	3350	4785	4726.33	0.77	0	-10827	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1178	82.63	0.64	12	0.30	57.00	7345.00	7180	20220906	-34.40	4665	20230103	0.96	6450	-26.98	20230110	4665	0.96	20230103	7180	-34.40	20220906	4665	0.96	20230103	1.85	N	053280	500	125 억		192715	N	N	16	N	00	N
35	20230725	150519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4705	-80	5	-1.67	307980300	65110	51.55	4715	4780	4705	6220	3350	4785	4730.15	0.77	0	-10149	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1176	82.54	0.64	12	0.26	57.00	7345.00	7180	20220906	-34.47	4665	20230103	0.86	6450	-27.05	20230110	4665	0.86	20230103	7180	-34.47	20220906	4665	0.86	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
36	20230725	140519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4710	-75	5	-1.57	256841135	54253	42.96	4715	4780	4705	6220	3350	4785	4734.14	0.77	0	-9719	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1178	82.63	0.64	12	0.22	57.00	7345.00	7180	20220906	-34.40	4665	20230103	0.96	6450	-26.98	20230110	4665	0.96	20230103	7180	-34.40	20220906	4665	0.96	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
37	20230725	130524	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4735	-50	5	-1.04	209820105	44292	35.07	4715	4780	4705	6220	3350	4785	4737.20	0.77	0	-4376	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1184	83.07	0.64	12	0.18	57.00	7345.00	7180	20220906	-34.05	4665	20230103	1.50	6450	-26.59	20230110	4665	1.50	20230103	7180	-34.05	20220906	4665	1.50	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
38	20230725	120523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4730	-55	5	-1.15	195720200	41311	32.71	4715	4780	4705	6220	3350	4785	4737.73	0.77	0	-3697	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1183	82.98	0.64	12	0.17	57.00	7345.00	7180	20220906	-34.12	4665	20230103	1.39	6450	-26.67	20230110	4665	1.39	20230103	7180	-34.12	20220906	4665	1.39	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
39	20230725	110520	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4725	-60	5	-1.25	143794650	30305	23.99	4715	4780	4715	6220	3350	4785	4744.92	0.77	0	-2179	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1181	82.89	0.64	12	0.12	57.00	7345.00	7180	20220906	-34.19	4665	20230103	1.29	6450	-26.74	20230110	4665	1.29	20230103	7180	-34.19	20220906	4665	1.29	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
40	20230725	100521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4755	-30	5	-0.63	89893490	18937	14.99	4715	4780	4715	6220	3350	4785	4746.98	0.77	0	2152	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1189	83.42	0.65	12	0.08	57.00	7345.00	7180	20220906	-33.77	4665	20230103	1.93	6450	-26.28	20230110	4665	1.93	20230103	7180	-33.77	20220906	4665	1.93	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
41	20230725	090521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4755	-30	5	-0.63	37637460	7950	6.29	4715	4775	4715	6220	3350	4785	4734.27	0.77	0	703	5081	4932	4851	4702	4621	4892	4662	125	1435	500	3440	5	1	25000000	1189	83.42	0.65	12	0.03	57.00	7345.00	7180	20220906	-33.77	4665	20230103	1.93	6450	-26.28	20230110	4665	1.93	20230103	7180	-33.77	20220906	4665	1.93	20230103	1.85	N	053280	500	125 억		192715	N	N	24	N	00	N
42	20230724	160523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4785	-190	5	-3.82	610836845	126252	137.44	4975	5000	4770	6460	3485	4975	4838.23	0.92	0	-37614	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1196	83.95	0.65	12	0.51	57.00	7345.00	7180	20220906	-33.36	4665	20230103	2.57	6450	-25.81	20230110	4665	2.57	20230103	7180	-33.36	20220906	4665	2.57	20230103	1.86	N	053280	500	125 억		230347	N	N	24	N	00	N
43	20230724	150518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4805	-170	5	-3.42	589437555	121783	132.58	4975	5000	4770	6460	3485	4975	4840.06	0.92	0	-38670	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1201	84.30	0.65	12	0.49	57.00	7345.00	7180	20220906	-33.08	4665	20230103	3.00	6450	-25.50	20230110	4665	3.00	20230103	7180	-33.08	20220906	4665	3.00	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
44	20230724	140517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4800	-175	5	-3.52	569156830	117550	127.97	4975	5000	4770	6460	3485	4975	4841.83	0.92	0	-38490	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1200	84.21	0.65	12	0.47	57.00	7345.00	7180	20220906	-33.15	4665	20230103	2.89	6450	-25.58	20230110	4665	2.89	20230103	7180	-33.15	20220906	4665	2.89	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
45	20230724	130518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4800	-175	5	-3.52	506853040	104572	113.84	4975	5000	4770	6460	3485	4975	4846.93	0.92	0	-34796	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1200	84.21	0.65	12	0.42	57.00	7345.00	7180	20220906	-33.15	4665	20230103	2.89	6450	-25.58	20230110	4665	2.89	20230103	7180	-33.15	20220906	4665	2.89	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
46	20230724	120519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4785	-190	5	-3.82	442138205	91054	99.13	4975	5000	4770	6460	3485	4975	4855.78	0.92	0	-35147	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1196	83.95	0.65	12	0.36	57.00	7345.00	7180	20220906	-33.36	4665	20230103	2.57	6450	-25.81	20230110	4665	2.57	20230103	7180	-33.36	20220906	4665	2.57	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
47	20230724	110522	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4810	-165	5	-3.32	345894635	70985	77.28	4975	5000	4810	6460	3485	4975	4872.78	0.92	0	-32568	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1203	84.39	0.65	12	0.28	57.00	7345.00	7180	20220906	-33.01	4665	20230103	3.11	6450	-25.43	20230110	4665	3.11	20230103	7180	-33.01	20220906	4665	3.11	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
48	20230724	100516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4870	-105	5	-2.11	204991705	41892	45.61	4975	5000	4840	6460	3485	4975	4893.34	0.92	0	-19263	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1218	85.44	0.66	12	0.17	57.00	7345.00	7180	20220906	-32.17	4665	20230103	4.39	6450	-24.50	20230110	4665	4.39	20230103	7180	-32.17	20220906	4665	4.39	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
49	20230724	090520	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4940	-35	5	-0.70	30950730	6250	6.80	4975	5000	4930	6460	3485	4975	4952.12	0.92	0	-4488	5168	5071	5023	4926	4878	5047	4902	125	1487	500	3580	5	1	25000000	1235	86.67	0.67	12	0.03	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.86	N	053280	500	125 억		230347	N	N	0	N	00	N
50	20230721	160515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4975	-105	5	-2.07	458095820	91177	18.98	5010	5120	4975	6600	3560	5080	5024.74	0.92	0	-439	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	5	1	25000000	1244	87.28	0.68	12	0.36	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
51	20230721	150518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-90	5	-1.77	417024680	82931	17.27	5010	5120	4980	6600	3560	5080	5028.57	0.92	0	3466	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	5	1	25000000	1248	87.54	0.68	12	0.33	57.00	7345.00	7180	20220906	-30.50	4665	20230103	6.97	6450	-22.64	20230110	4665	6.97	20230103	7180	-30.50	20220906	4665	6.97	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
52	20230721	140515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5000	-80	5	-1.57	359120400	71324	14.85	5010	5120	4995	6600	3560	5080	5035.06	0.92	0	9750	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1250	87.72	0.68	12	0.29	57.00	7345.00	7180	20220906	-30.36	4665	20230103	7.18	6450	-22.48	20230110	4665	7.18	20230103	7180	-30.36	20220906	4665	7.18	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
53	20230721	130516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5010	-70	5	-1.38	317681490	63034	13.12	5010	5120	5000	6600	3560	5080	5039.84	0.92	0	10838	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1253	87.89	0.68	12	0.25	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
54	20230721	120521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-60	5	-1.18	251377050	49802	10.37	5010	5120	5010	6600	3560	5080	5047.53	0.92	0	9588	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1255	88.07	0.68	12	0.20	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
55	20230721	110519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	-30	5	-0.59	185837690	36779	7.66	5010	5120	5010	6600	3560	5080	5052.82	0.92	0	6606	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1263	88.60	0.69	12	0.15	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
56	20230721	100518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5070	-10	5	-0.20	129422920	25588	5.33	5010	5120	5010	6600	3560	5080	5057.95	0.92	0	7261	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1268	88.95	0.69	12	0.10	57.00	7345.00	7180	20220906	-29.39	4665	20230103	8.68	6450	-21.40	20230110	4665	8.68	20230103	7180	-29.39	20220906	4665	8.68	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
57	20230721	090519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5060	-20	5	-0.39	39540430	7869	1.64	5010	5060	5010	6600	3560	5080	5024.84	0.92	0	4218	5640	5360	5150	4870	4660	5500	5010	125	1520	500	3650	10	1	25000000	1265	88.77	0.69	12	0.03	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.87	N	053280	500	125 억		230692	N	N	0	N	00	N
58	20230720	160514	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5080	145	2	2.94	2484749835	478700	1479.11	4940	5430	4940	6410	3455	4935	5190.76	1.02	0	-23888	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1270	89.12	0.69	12	1.91	57.00	7345.00	7180	20220906	-29.25	4665	20230103	8.90	6450	-21.24	20230110	4665	8.90	20230103	7180	-29.25	20220906	4665	8.90	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
59	20230720	150513	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5100	165	2	3.34	2341182425	450484	1391.93	4940	5430	4940	6410	3455	4935	5197.04	1.02	0	-27262	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1275	89.47	0.69	12	1.80	57.00	7345.00	7180	20220906	-28.97	4665	20230103	9.32	6450	-20.93	20230110	4665	9.32	20230103	7180	-28.97	20220906	4665	9.32	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
60	20230720	140512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	115	2	2.33	327879565	65125	201.23	4940	5170	4940	6410	3455	4935	5034.62	1.02	0	2298	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1263	88.60	0.69	12	0.26	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
61	20230720	130512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5060	125	2	2.53	324200625	64397	198.98	4940	5170	4940	6410	3455	4935	5034.41	1.02	0	2360	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1265	88.77	0.69	12	0.26	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
62	20230720	120518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5070	135	2	2.74	309006245	61389	189.68	4940	5170	4940	6410	3455	4935	5033.58	1.02	0	1329	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1268	88.95	0.69	12	0.25	57.00	7345.00	7180	20220906	-29.39	4665	20230103	8.68	6450	-21.40	20230110	4665	8.68	20230103	7180	-29.39	20220906	4665	8.68	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
63	20230720	110515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	95	2	1.93	292772565	58173	179.75	4940	5170	4940	6410	3455	4935	5032.79	1.02	0	561	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	10	1	25000000	1258	88.25	0.68	12	0.23	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
64	20230720	100511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4960	25	2	0.51	27809100	5610	17.33	4940	4980	4940	6410	3455	4935	4957.06	1.02	0	-660	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	5	1	25000000	1240	87.02	0.68	12	0.02	57.00	7345.00	7180	20220906	-30.92	4665	20230103	6.32	6450	-23.10	20230110	4665	6.32	20230103	7180	-30.92	20220906	4665	6.32	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
65	20230720	090511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4940	5	2	0.10	933660	189	0.58	4940	4940	4940	6410	3455	4935	4940.00	1.02	0	0	5008	4971	4953	4916	4898	4962	4907	125	1477	500	3550	5	1	25000000	1235	86.67	0.67	12	0.00	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.89	N	053280	500	125 억		254519	N	N	0	N	00	N
66	20230719	160521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4935	-40	5	-0.80	160132865	32347	109.60	4990	4990	4935	6460	3485	4975	4950.47	1.06	0	-9350	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1234	86.58	0.67	12	0.13	57.00	7345.00	7180	20220906	-31.27	4665	20230103	5.79	6450	-23.49	20230110	4665	5.79	20230103	7180	-31.27	20220906	4665	5.79	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
67	20230719	150519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4955	-20	5	-0.40	133422850	26941	91.28	4990	4990	4935	6460	3485	4975	4952.41	1.06	0	-9383	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1239	86.93	0.67	12	0.11	57.00	7345.00	7180	20220906	-30.99	4665	20230103	6.22	6450	-23.18	20230110	4665	6.22	20230103	7180	-30.99	20220906	4665	6.22	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
68	20230719	140521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4960	-15	5	-0.30	129482685	26146	88.59	4990	4990	4935	6460	3485	4975	4952.29	1.06	0	-8853	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1240	87.02	0.68	12	0.10	57.00	7345.00	7180	20220906	-30.92	4665	20230103	6.32	6450	-23.10	20230110	4665	6.32	20230103	7180	-30.92	20220906	4665	6.32	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
69	20230719	130515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4955	-20	5	-0.40	121951725	24627	83.44	4990	4990	4935	6460	3485	4975	4951.95	1.06	0	-8174	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1239	86.93	0.67	12	0.10	57.00	7345.00	7180	20220906	-30.99	4665	20230103	6.22	6450	-23.18	20230110	4665	6.22	20230103	7180	-30.99	20220906	4665	6.22	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
70	20230719	120520	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4940	-35	5	-0.70	111810705	22580	76.50	4990	4990	4935	6460	3485	4975	4951.76	1.06	0	-7956	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1235	86.67	0.67	12	0.09	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
71	20230719	110521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4935	-40	5	-0.80	94997160	19175	64.97	4990	4990	4935	6460	3485	4975	4954.22	1.06	0	-5921	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1234	86.58	0.67	12	0.08	57.00	7345.00	7180	20220906	-31.27	4665	20230103	5.79	6450	-23.49	20230110	4665	5.79	20230103	7180	-31.27	20220906	4665	5.79	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
72	20230719	100517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4950	-25	5	-0.50	70420635	14200	48.11	4990	4990	4935	6460	3485	4975	4959.20	1.06	0	-5320	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1238	86.84	0.67	12	0.06	57.00	7345.00	7180	20220906	-31.06	4665	20230103	6.11	6450	-23.26	20230110	4665	6.11	20230103	7180	-31.06	20220906	4665	6.11	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
73	20230719	090517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4975	0	3	0.00	17341510	3482	11.80	4990	4990	4975	6460	3485	4975	4980.33	1.06	0	-2627	5048	5011	4993	4956	4938	5002	4947	125	1487	500	3580	5	1	25000000	1244	87.28	0.68	12	0.01	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.90	N	053280	500	125 억		263870	N	N	15	N	00	N
74	20230718	160516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4975	-25	5	-0.50	146680625	29422	97.38	5000	5030	4975	6500	3500	5000	4985.42	1.11	0	-12633	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1244	87.28	0.68	12	0.12	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.90	N	053280	500	125 억		276504	N	N	15	N	00	N
75	20230718	150516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-10	5	-0.20	126390240	25345	83.88	5000	5030	4975	6500	3500	5000	4986.79	1.11	0	-11242	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1248	87.54	0.68	12	0.10	57.00	7345.00	7180	20220906	-30.50	4665	20230103	6.97	6450	-22.64	20230110	4665	6.97	20230103	7180	-30.50	20220906	4665	6.97	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
76	20230718	140514	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4990	-10	5	-0.20	117430290	23548	77.93	5000	5030	4975	6500	3500	5000	4986.85	1.11	0	-10412	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1248	87.54	0.68	12	0.09	57.00	7345.00	7180	20220906	-30.50	4665	20230103	6.97	6450	-22.64	20230110	4665	6.97	20230103	7180	-30.50	20220906	4665	6.97	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
77	20230718	130514	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4985	-15	5	-0.30	93743020	18792	62.19	5000	5030	4975	6500	3500	5000	4988.45	1.11	0	-8706	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1246	87.46	0.68	12	0.08	57.00	7345.00	7180	20220906	-30.57	4665	20230103	6.86	6450	-22.71	20230110	4665	6.86	20230103	7180	-30.57	20220906	4665	6.86	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
78	20230718	120517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4975	-25	5	-0.50	79175170	15869	52.52	5000	5030	4975	6500	3500	5000	4989.30	1.11	0	-6747	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1244	87.28	0.68	12	0.06	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
79	20230718	110518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4980	-20	5	-0.40	66544370	13334	44.13	5000	5030	4980	6500	3500	5000	4990.58	1.11	0	-5974	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1245	87.37	0.68	12	0.05	57.00	7345.00	7180	20220906	-30.64	4665	20230103	6.75	6450	-22.79	20230110	4665	6.75	20230103	7180	-30.64	20220906	4665	6.75	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
80	20230718	100513	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	4985	-15	5	-0.30	35682580	7140	23.63	5000	5030	4980	6500	3500	5000	4997.56	1.11	0	-4839	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	5	1	25000000	1246	87.46	0.68	12	0.03	57.00	7345.00	7180	20220906	-30.57	4665	20230103	6.86	6450	-22.71	20230110	4665	6.86	20230103	7180	-30.57	20220906	4665	6.86	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
81	20230718	090513	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	30	2	0.60	515050	103	0.34	5000	5030	5000	6500	3500	5000	5000.49	1.11	0	-1	5086	5042	5016	4972	4946	5030	4960	125	1500	500	3600	10	1	25000000	1258	88.25	0.68	12	0.00	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.90	N	053280	500	125 억		276504	N	N	0	N	00	N
82	20230717	160515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5000	-40	5	-0.79	151369040	30214	134.43	5030	5060	4990	6550	3530	5040	5009.90	1.11	0	-863	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1250	87.72	0.68	12	0.12	57.00	7345.00	7180	20220906	-30.36	4665	20230103	7.18	6450	-22.48	20230110	4665	7.18	20230103	7180	-30.36	20220906	4665	7.18	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
83	20230717	150511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-20	5	-0.40	140198050	27983	124.50	5030	5060	4990	6550	3530	5040	5010.12	1.11	0	-1043	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1255	88.07	0.68	12	0.11	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
84	20230717	140513	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-20	5	-0.40	64854430	12925	57.51	5030	5060	4990	6550	3530	5040	5017.75	1.11	0	-1987	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1255	88.07	0.68	12	0.05	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
85	20230717	130510	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-20	5	-0.40	52098760	10384	46.20	5030	5060	4990	6550	3530	5040	5017.21	1.11	0	-1356	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1255	88.07	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
86	20230717	120515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5010	-30	5	-0.60	44632140	8895	39.58	5030	5060	4990	6550	3530	5040	5017.67	1.11	0	-1355	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1253	87.89	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
87	20230717	110509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5030	-10	5	-0.20	34958740	6968	31.00	5030	5060	4990	6550	3530	5040	5017.04	1.11	0	-1350	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1258	88.25	0.68	12	0.03	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
88	20230717	100511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-20	5	-0.40	22307320	4450	19.80	5030	5060	4990	6550	3530	5040	5012.88	1.11	0	-1383	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1255	88.07	0.68	12	0.02	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
89	20230717	090509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5040	0	3	0.00	3367370	670	2.98	5030	5040	5010	6550	3530	5040	5025.93	1.11	0	-607	5106	5072	5036	5002	4966	5090	5020	125	1510	500	3620	10	1	25000000	1260	88.42	0.69	12	0.00	57.00	7345.00	7180	20220906	-29.81	4665	20230103	8.04	6450	-21.86	20230110	4665	8.04	20230103	7180	-29.81	20220906	4665	8.04	20230103	1.90	N	053280	500	125 억		276652	N	N	160	N	00	N
90	20230714	160509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5040	-20	5	-0.40	113036630	22459	137.18	5020	5070	5000	6570	3550	5060	5033.02	1.13	0	-5807	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1260	88.42	0.69	12	0.09	57.00	7345.00	7180	20220906	-29.81	4665	20230103	8.04	6450	-21.86	20230110	4665	8.04	20230103	7180	-29.81	20220906	4665	8.04	20230103	1.89	N	053280	500	125 억		282425	N	N	160	N	00	N
91	20230714	150512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	-10	5	-0.20	110924900	22040	134.62	5020	5070	5000	6570	3550	5060	5032.89	1.13	0	-5675	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1263	88.60	0.69	12	0.09	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
92	20230714	140514	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	-10	5	-0.20	90442470	17974	109.78	5020	5070	5000	6570	3550	5060	5031.85	1.13	0	-6280	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1263	88.60	0.69	12	0.07	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
93	20230714	130507	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5050	-10	5	-0.20	82743220	16448	100.46	5020	5070	5000	6570	3550	5060	5030.59	1.13	0	-6059	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1263	88.60	0.69	12	0.07	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
94	20230714	120508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5040	-20	5	-0.40	80932470	16089	98.27	5020	5070	5000	6570	3550	5060	5030.30	1.13	0	-6058	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1260	88.42	0.69	12	0.06	57.00	7345.00	7180	20220906	-29.81	4665	20230103	8.04	6450	-21.86	20230110	4665	8.04	20230103	7180	-29.81	20220906	4665	8.04	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
95	20230714	110511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5040	-20	5	-0.40	56699740	11274	68.86	5020	5070	5000	6570	3550	5060	5029.25	1.13	0	-4144	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1260	88.42	0.69	12	0.05	57.00	7345.00	7180	20220906	-29.81	4665	20230103	8.04	6450	-21.86	20230110	4665	8.04	20230103	7180	-29.81	20220906	4665	8.04	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
96	20230714	100514	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5020	-40	5	-0.79	45553420	9056	55.31	5020	5070	5000	6570	3550	5060	5030.19	1.13	0	-4032	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1255	88.07	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
97	20230714	090511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5060	0	3	0.00	6902670	1367	8.35	5020	5060	5020	6570	3550	5060	5049.50	1.13	0	-97	5086	5072	5056	5042	5026	5080	5050	125	1510	500	3640	10	1	25000000	1265	88.77	0.69	12	0.01	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.89	N	053280	500	125 억		282425	N	N	114	N	00	N
98	20230713	160509	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	30	2	0.60	82677560	16348	69.60	5050	5070	5040	6530	3530	5030	5057.35	1.13	0	8	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1265	88.77	0.69	12	0.07	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.90	N	053280	500	125 억		282417	N	N	114	N	00	N
99	20230713	150504	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	30	2	0.60	71998410	14240	60.63	5050	5070	5040	6530	3530	5030	5056.07	1.13	0	-404	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1265	88.77	0.69	12	0.06	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
100	20230713	140505	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	30	2	0.60	62826000	12427	52.91	5050	5070	5040	6530	3530	5030	5055.60	1.13	0	523	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1265	88.77	0.69	12	0.05	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
101	20230713	130507	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	30	2	0.60	56403080	11157	47.50	5050	5070	5040	6530	3530	5030	5055.40	1.13	0	529	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1265	88.77	0.69	12	0.04	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
102	20230713	120503	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	40	2	0.80	50963150	10082	42.92	5050	5070	5040	6530	3530	5030	5054.87	1.13	0	789	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1268	88.95	0.69	12	0.04	57.00	7345.00	7180	20220906	-29.39	4665	20230103	8.68	6450	-21.40	20230110	4665	8.68	20230103	7180	-29.39	20220906	4665	8.68	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
103	20230713	110507	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	40	2	0.80	36801570	7282	31.00	5050	5070	5040	6530	3530	5030	5053.77	1.13	0	1106	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1268	88.95	0.69	12	0.03	57.00	7345.00	7180	20220906	-29.39	4665	20230103	8.68	6450	-21.40	20230110	4665	8.68	20230103	7180	-29.39	20220906	4665	8.68	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
104	20230713	100506	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	20	2	0.40	24057710	4759	20.26	5050	5070	5050	6530	3530	5030	5055.20	1.13	0	480	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1263	88.60	0.69	12	0.02	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
105	20230713	090428	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	20	2	0.40	272700	54	0.23	5050	5050	5050	6530	3530	5030	5050.00	1.13	0	31	5080	5055	5025	5000	4970	5040	4985	125	1500	500	3620	10	1	25000000	1263	88.60	0.69	12	0.00	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.90	N	053280	500	125 억		282417	N	N	32	N	00	N
106	20230712	160503	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-20	5	-0.40	117536565	23462	108.74	5050	5050	4995	6560	3540	5050	5009.63	1.13	0	972	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1258	88.25	0.68	12	0.09	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.94	N	053280	500	125 억		281453	N	N	32	N	00	N
107	20230712	150500	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-20	5	-0.40	111181565	22197	102.88	5050	5050	4995	6560	3540	5050	5008.86	1.13	0	354	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1258	88.25	0.68	12	0.09	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
108	20230712	140459	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-40	5	-0.79	92293760	18418	85.36	5050	5050	5000	6560	3540	5050	5011.06	1.13	0	-844	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1253	87.89	0.68	12	0.07	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
109	20230712	130502	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-40	5	-0.79	73058660	14577	67.56	5050	5050	5000	6560	3540	5050	5011.91	1.13	0	-957	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1253	87.89	0.68	12	0.06	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
110	20230712	120502	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-20	5	-0.40	68319320	13633	63.19	5050	5050	5000	6560	3540	5050	5011.32	1.13	0	-904	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1258	88.25	0.68	12	0.05	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
111	20230712	110501	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-30	5	-0.59	59395890	11853	54.94	5050	5050	5000	6560	3540	5050	5011.04	1.13	0	-326	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1255	88.07	0.68	12	0.05	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
112	20230712	100503	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-40	5	-0.79	35537880	7087	32.85	5050	5050	5000	6560	3540	5050	5014.52	1.13	0	1380	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1253	87.89	0.68	12	0.03	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
113	20230712	090503	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-40	5	-0.79	2280970	454	2.10	5050	5050	5010	6560	3540	5050	5024.16	1.13	0	-9	5123	5086	5043	5006	4963	5105	5025	125	1510	500	3630	10	1	25000000	1253	87.89	0.68	12	0.00	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.94	N	053280	500	125 억		281453	N	N	10	N	00	N
114	20230711	160455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	50	2	1.00	108227940	21476	43.17	5000	5080	5000	6500	3500	5000	5039.60	1.14	0	-4324	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1263	88.60	0.69	12	0.09	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.97	N	053280	500	125 억		285764	N	N	10	N	00	N
115	20230711	150455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	50	2	1.00	80890280	16066	32.29	5000	5080	5000	6500	3500	5000	5035.03	1.14	0	-2930	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1263	88.60	0.69	12	0.06	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
116	20230711	140453	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	30	2	0.60	74060700	14709	29.57	5000	5080	5000	6500	3500	5000	5035.23	1.14	0	-3131	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1258	88.25	0.68	12	0.06	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
117	20230711	130446	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	10	2	0.20	54555770	10834	21.78	5000	5080	5000	6500	3500	5000	5035.84	1.14	0	-2435	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1253	87.89	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
118	20230711	120458	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	20	2	0.40	45720330	9072	18.24	5000	5080	5000	6500	3500	5000	5040.03	1.14	0	-2406	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1255	88.07	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
119	20230711	110500	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	30	2	0.60	34923540	6923	13.92	5000	5080	5000	6500	3500	5000	5045.02	1.14	0	-1640	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1258	88.25	0.68	12	0.03	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
120	20230711	100459	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	60	2	1.20	24636420	4882	9.81	5000	5080	5000	6500	3500	5000	5047.05	1.14	0	-703	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1265	88.77	0.69	12	0.02	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
121	20230711	090458	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	50	2	1.00	2244330	446	0.90	5000	5060	5000	6500	3500	5000	5038.11	1.14	0	-187	5083	5041	4988	4946	4893	5062	4967	125	1500	500	3600	10	1	25000000	1263	88.60	0.69	12	0.00	57.00	7345.00	7180	20220906	-29.67	4665	20230103	8.25	6450	-21.71	20230110	4665	8.25	20230103	7180	-29.67	20220906	4665	8.25	20230103	1.97	N	053280	500	125 억		285764	N	N	13	N	00	N
122	20230710	160455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5000	60	2	1.21	247958815	49748	114.54	4945	5030	4935	6420	3460	4940	4984.29	1.09	0	12791	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	10	1	25000000	1250	87.72	0.68	12	0.20	57.00	7345.00	7180	20220906	-30.36	4665	20230103	7.18	6450	-22.48	20230110	4665	7.18	20230103	7180	-30.36	20220906	4665	7.18	20230103	1.97	N	053280	500	125 억		272975	N	N	13	N	00	N
123	20230710	150453	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	40	2	0.81	226189360	45388	104.51	4945	5030	4935	6420	3460	4940	4983.46	1.09	0	12155	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	5	1	25000000	1245	87.37	0.68	12	0.18	57.00	7345.00	7180	20220906	-30.64	4665	20230103	6.75	6450	-22.79	20230110	4665	6.75	20230103	7180	-30.64	20220906	4665	6.75	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
124	20230710	140451	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	70	2	1.42	197152640	39580	91.13	4945	5020	4935	6420	3460	4940	4981.12	1.09	0	11661	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	10	1	25000000	1253	87.89	0.68	12	0.16	57.00	7345.00	7180	20220906	-30.22	4665	20230103	7.40	6450	-22.33	20230110	4665	7.40	20230103	7180	-30.22	20220906	4665	7.40	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
125	20230710	130446	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	55	2	1.11	179001370	35954	82.78	4945	5020	4935	6420	3460	4940	4978.62	1.09	0	11020	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	5	1	25000000	1249	87.63	0.68	12	0.14	57.00	7345.00	7180	20220906	-30.43	4665	20230103	7.07	6450	-22.56	20230110	4665	7.07	20230103	7180	-30.43	20220906	4665	7.07	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
126	20230710	120455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5000	60	2	1.21	164718545	33093	76.20	4945	5020	4935	6420	3460	4940	4977.44	1.09	0	9974	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	10	1	25000000	1250	87.72	0.68	12	0.13	57.00	7345.00	7180	20220906	-30.36	4665	20230103	7.18	6450	-22.48	20230110	4665	7.18	20230103	7180	-30.36	20220906	4665	7.18	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
127	20230710	110456	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	55	2	1.11	114927435	23118	53.23	4945	5020	4935	6420	3460	4940	4971.34	1.09	0	4574	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	5	1	25000000	1249	87.63	0.68	12	0.09	57.00	7345.00	7180	20220906	-30.43	4665	20230103	7.07	6450	-22.56	20230110	4665	7.07	20230103	7180	-30.43	20220906	4665	7.07	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
128	20230710	100455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4975	35	2	0.71	89647515	18056	41.57	4945	5020	4935	6420	3460	4940	4964.97	1.09	0	4511	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	5	1	25000000	1244	87.28	0.68	12	0.07	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
129	20230710	090450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4950	10	2	0.20	2900470	586	1.35	4945	4985	4945	6420	3460	4940	4949.61	1.09	0	-505	5020	4980	4955	4915	4890	4967	4902	125	1480	500	3550	5	1	25000000	1238	86.84	0.67	12	0.00	57.00	7345.00	7180	20220906	-31.06	4665	20230103	6.11	6450	-23.26	20230110	4665	6.11	20230103	7180	-31.06	20220906	4665	6.11	20230103	1.97	N	053280	500	125 억		272975	N	N	0	N	00	N
130	20230707	160448	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	-35	5	-0.70	215207650	43420	61.02	4965	4995	4930	6460	3485	4975	4956.42	1.11	0	-5330	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1235	86.67	0.67	12	0.17	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
131	20230707	150450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	-35	5	-0.70	190027300	38325	53.86	4965	4995	4930	6460	3485	4975	4958.31	1.11	0	-6361	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1235	86.67	0.67	12	0.15	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
132	20230707	140458	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	-35	5	-0.70	129957920	26187	36.80	4965	4995	4930	6460	3485	4975	4962.69	1.11	0	-6503	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1235	86.67	0.67	12	0.10	57.00	7345.00	7180	20220906	-31.20	4665	20230103	5.89	6450	-23.41	20230110	4665	5.89	20230103	7180	-31.20	20220906	4665	5.89	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
133	20230707	130455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4955	-20	5	-0.40	107778880	21705	30.50	4965	4995	4930	6460	3485	4975	4965.62	1.11	0	-3625	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1239	86.93	0.67	12	0.09	57.00	7345.00	7180	20220906	-30.99	4665	20230103	6.22	6450	-23.18	20230110	4665	6.22	20230103	7180	-30.99	20220906	4665	6.22	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
134	20230707	120453	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4970	-5	5	-0.10	90580820	18241	25.64	4965	4995	4930	6460	3485	4975	4965.78	1.11	0	-1609	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1243	87.19	0.68	12	0.07	57.00	7345.00	7180	20220906	-30.78	4665	20230103	6.54	6450	-22.95	20230110	4665	6.54	20230103	7180	-30.78	20220906	4665	6.54	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
135	20230707	110455	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4960	-15	5	-0.30	84815390	17078	24.00	4965	4995	4930	6460	3485	4975	4966.35	1.11	0	-1331	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1240	87.02	0.68	12	0.07	57.00	7345.00	7180	20220906	-30.92	4665	20230103	6.32	6450	-23.10	20230110	4665	6.32	20230103	7180	-30.92	20220906	4665	6.32	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
136	20230707	100450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4985	10	2	0.20	45937330	9251	13.00	4965	4995	4930	6460	3485	4975	4965.66	1.11	0	-751	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1246	87.46	0.68	12	0.04	57.00	7345.00	7180	20220906	-30.57	4665	20230103	6.86	6450	-22.71	20230110	4665	6.86	20230103	7180	-30.57	20220906	4665	6.86	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
137	20230707	090449	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4950	-25	5	-0.50	10072570	2035	2.86	4965	4965	4930	6460	3485	4975	4949.67	1.11	0	-381	5155	5065	5020	4930	4885	5042	4907	125	1487	500	3580	5	1	25000000	1238	86.84	0.67	12	0.01	57.00	7345.00	7180	20220906	-31.06	4665	20230103	6.11	6450	-23.26	20230110	4665	6.11	20230103	7180	-31.06	20220906	4665	6.11	20230103	1.97	N	053280	500	125 억		278305	N	N	6	N	00	N
138	20230706	160450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4975	-95	5	-1.87	356579635	71146	147.54	5050	5110	4975	6590	3550	5070	5012.09	1.17	0	-9812	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	5	1	25000000	1244	87.28	0.68	12	0.28	57.00	7345.00	7180	20220906	-30.71	4665	20230103	6.65	6450	-22.87	20230110	4665	6.65	20230103	7180	-30.71	20220906	4665	6.65	20230103	1.95	N	053280	500	125 억		291574	N	N	6	N	00	N
139	20230706	150451	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	-80	5	-1.58	317113785	63222	131.10	5050	5110	4975	6590	3550	5070	5015.88	1.17	0	-9603	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	5	1	25000000	1248	87.54	0.68	12	0.25	57.00	7345.00	7180	20220906	-30.50	4665	20230103	6.97	6450	-22.64	20230110	4665	6.97	20230103	7180	-30.50	20220906	4665	6.97	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
140	20230706	140450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5000	-70	5	-1.38	284430210	56677	117.53	5050	5110	4975	6590	3550	5070	5018.44	1.17	0	-9699	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1250	87.72	0.68	12	0.23	57.00	7345.00	7180	20220906	-30.36	4665	20230103	7.18	6450	-22.48	20230110	4665	7.18	20230103	7180	-30.36	20220906	4665	7.18	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
141	20230706	130450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	211530300	42071	87.24	5050	5110	5000	6590	3550	5070	5027.94	1.17	0	-8395	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1258	88.25	0.68	12	0.17	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
142	20230706	120449	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-50	5	-0.99	122961960	24391	50.58	5050	5110	5010	6590	3550	5070	5041.28	1.17	0	-8890	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1255	88.07	0.68	12	0.10	57.00	7345.00	7180	20220906	-30.08	4665	20230103	7.61	6450	-22.17	20230110	4665	7.61	20230103	7180	-30.08	20220906	4665	7.61	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
143	20230706	110453	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-10	5	-0.20	98363240	19508	40.45	5050	5110	5010	6590	3550	5070	5042.20	1.17	0	-8901	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1265	88.77	0.69	12	0.08	57.00	7345.00	7180	20220906	-29.53	4665	20230103	8.47	6450	-21.55	20230110	4665	8.47	20230103	7180	-29.53	20220906	4665	8.47	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
144	20230706	100450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-40	5	-0.79	61971130	12330	25.57	5050	5070	5010	6590	3550	5070	5026.04	1.17	0	-5629	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1258	88.25	0.68	12	0.05	57.00	7345.00	7180	20220906	-29.94	4665	20230103	7.82	6450	-22.02	20230110	4665	7.82	20230103	7180	-29.94	20220906	4665	7.82	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
145	20230706	090450	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-30	5	-0.59	5154850	1021	2.12	5050	5070	5040	6590	3550	5070	5048.82	1.17	0	-730	5230	5150	5110	5030	4990	5130	5010	125	1520	500	3650	10	1	25000000	1260	88.42	0.69	12	0.00	57.00	7345.00	7180	20220906	-29.81	4665	20230103	8.04	6450	-21.86	20230110	4665	8.04	20230103	7180	-29.81	20220906	4665	8.04	20230103	1.95	N	053280	500	125 억		291574	N	N	4	N	00	N
146	20230705	160448	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	-80	5	-1.55	246018980	48219	154.21	5180	5190	5070	6690	3610	5150	5102.43	1.25	0	-21794	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1268	88.95	0.69	12	0.19	57.00	7345.00	7180	20220906	-29.39	4665	20230103	8.68	6450	-21.40	20230110	4665	8.68	20230103	7180	-29.39	20220906	4665	8.68	20230103	1.98	N	053280	500	125 억		313367	N	N	4	N	00	N
147	20230705	150447	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-60	5	-1.17	223705630	43821	140.14	5180	5190	5070	6690	3610	5150	5104.99	1.25	0	-21369	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1273	89.30	0.69	12	0.18	57.00	7345.00	7180	20220906	-29.11	4665	20230103	9.11	6450	-21.09	20230110	4665	9.11	20230103	7180	-29.11	20220906	4665	9.11	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
148	20230705	140442	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-50	5	-0.97	185295460	36260	115.96	5180	5190	5080	6690	3610	5150	5110.19	1.25	0	-16916	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1275	89.47	0.69	12	0.15	57.00	7345.00	7180	20220906	-28.97	4665	20230103	9.32	6450	-20.93	20230110	4665	9.32	20230103	7180	-28.97	20220906	4665	9.32	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
149	20230705	130442	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	-20	5	-0.39	128405680	25092	80.25	5180	5190	5090	6690	3610	5150	5117.40	1.25	0	-11298	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1283	90.00	0.70	12	0.10	57.00	7345.00	7180	20220906	-28.55	4665	20230103	9.97	6450	-20.47	20230110	4665	9.97	20230103	7180	-28.55	20220906	4665	9.97	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
150	20230705	120441	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-40	5	-0.78	93220460	18203	58.21	5180	5190	5090	6690	3610	5150	5121.16	1.25	0	-8968	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1278	89.65	0.70	12	0.07	57.00	7345.00	7180	20220906	-28.83	4665	20230103	9.54	6450	-20.78	20230110	4665	9.54	20230103	7180	-28.83	20220906	4665	9.54	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
151	20230705	110446	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-50	5	-0.97	77242990	15072	48.20	5180	5190	5090	6690	3610	5150	5124.93	1.25	0	-7563	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1275	89.47	0.69	12	0.06	57.00	7345.00	7180	20220906	-28.97	4665	20230103	9.32	6450	-20.93	20230110	4665	9.32	20230103	7180	-28.97	20220906	4665	9.32	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
152	20230705	100444	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-10	5	-0.19	41306740	8043	25.72	5180	5190	5110	6690	3610	5150	5135.74	1.25	0	-3262	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1285	90.18	0.70	12	0.03	57.00	7345.00	7180	20220906	-28.41	4665	20230103	10.18	6450	-20.31	20230110	4665	10.18	20230103	7180	-28.41	20220906	4665	10.18	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
153	20230705	090443	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-40	5	-0.78	7408030	1444	4.62	5180	5190	5110	6690	3610	5150	5130.21	1.25	0	-258	5276	5212	5166	5102	5056	5190	5080	125	1540	500	3700	10	1	25000000	1278	89.65	0.70	12	0.01	57.00	7345.00	7180	20220906	-28.83	4665	20230103	9.54	6450	-20.78	20230110	4665	9.54	20230103	7180	-28.83	20220906	4665	9.54	20230103	1.98	N	053280	500	125 억		313367	N	N	2	N	00	N
154	20230704	160442	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	-50	5	-0.96	161106310	31258	89.07	5210	5230	5120	6760	3640	5200	5154.08	1.30	0	-11067	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1288	90.35	0.70	12	0.13	57.00	7345.00	7180	20220906	-28.27	4665	20230103	10.40	6450	-20.16	20230110	4665	10.40	20230103	7180	-28.27	20220906	4665	10.40	20230103	2.02	N	053280	500	125 억		324433	N	N	2	N	00	N
155	20230704	150437	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-60	5	-1.15	151853760	29459	83.94	5210	5230	5120	6760	3640	5200	5154.75	1.30	0	-10729	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1285	90.18	0.70	12	0.12	57.00	7345.00	7180	20220906	-28.41	4665	20230103	10.18	6450	-20.31	20230110	4665	10.18	20230103	7180	-28.41	20220906	4665	10.18	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
156	20230704	140441	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5160	-40	5	-0.77	134745600	26136	74.47	5210	5230	5120	6760	3640	5200	5155.56	1.30	0	-11556	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1290	90.53	0.70	12	0.10	57.00	7345.00	7180	20220906	-28.13	4665	20230103	10.61	6450	-20.00	20230110	4665	10.61	20230103	7180	-28.13	20220906	4665	10.61	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
157	20230704	130434	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-60	5	-1.15	124837440	24217	69.00	5210	5230	5120	6760	3640	5200	5154.95	1.30	0	-11218	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1285	90.18	0.70	12	0.10	57.00	7345.00	7180	20220906	-28.41	4665	20230103	10.18	6450	-20.31	20230110	4665	10.18	20230103	7180	-28.41	20220906	4665	10.18	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
158	20230704	120438	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	-50	5	-0.96	114156480	22144	63.10	5210	5230	5120	6760	3640	5200	5155.19	1.30	0	-10741	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1288	90.35	0.70	12	0.09	57.00	7345.00	7180	20220906	-28.27	4665	20230103	10.40	6450	-20.16	20230110	4665	10.40	20230103	7180	-28.27	20220906	4665	10.40	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
159	20230704	110435	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	-60	5	-1.15	99494190	19290	54.97	5210	5230	5120	6760	3640	5200	5157.81	1.30	0	-9972	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1285	90.18	0.70	12	0.08	57.00	7345.00	7180	20220906	-28.41	4665	20230103	10.18	6450	-20.31	20230110	4665	10.18	20230103	7180	-28.41	20220906	4665	10.18	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
160	20230704	100434	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	-50	5	-0.96	52890120	10218	29.12	5210	5230	5150	6760	3640	5200	5176.17	1.30	0	-4536	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1288	90.35	0.70	12	0.04	57.00	7345.00	7180	20220906	-28.27	4665	20230103	10.40	6450	-20.16	20230110	4665	10.40	20230103	7180	-28.27	20220906	4665	10.40	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
161	20230704	090434	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	0	3	0.00	14992230	2882	8.21	5210	5220	5200	6760	3640	5200	5202.02	1.30	0	-2736	5320	5260	5190	5130	5060	5290	5160	125	1560	500	3740	10	1	25000000	1300	91.23	0.71	12	0.01	57.00	7345.00	7180	20220906	-27.58	4665	20230103	11.47	6450	-19.38	20230110	4665	11.47	20230103	7180	-27.58	20220906	4665	11.47	20230103	2.02	N	053280	500	125 억		324433	N	N	29	N	00	N
162	20230703	160429	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	40	2	0.78	181904810	35030	82.34	5120	5250	5120	6700	3620	5160	5192.83	1.30	0	-663	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1300	91.23	0.71	12	0.14	57.00	7345.00	7180	20220906	-27.58	4665	20230103	11.47	6450	-19.38	20230110	4665	11.47	20230103	7180	-27.58	20220906	4665	11.47	20230103	2.02	N	053280	500	125 억		325506	N	N	29	N	00	N
163	20230703	150432	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	50	2	0.97	173387570	33385	78.48	5120	5250	5120	6700	3620	5160	5193.58	1.30	0	-311	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1303	91.40	0.71	12	0.13	57.00	7345.00	7180	20220906	-27.44	4665	20230103	11.68	6450	-19.22	20230110	4665	11.68	20230103	7180	-27.44	20220906	4665	11.68	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
164	20230703	140431	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	30	2	0.58	138944650	26756	62.89	5120	5250	5120	6700	3620	5160	5193.03	1.30	0	1285	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1298	91.05	0.71	12	0.11	57.00	7345.00	7180	20220906	-27.72	4665	20230103	11.25	6450	-19.53	20230110	4665	11.25	20230103	7180	-27.72	20220906	4665	11.25	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
165	20230703	130431	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	50	2	0.97	112532290	21659	50.91	5120	5250	5120	6700	3620	5160	5195.64	1.30	0	1443	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1303	91.40	0.71	12	0.09	57.00	7345.00	7180	20220906	-27.44	4665	20230103	11.68	6450	-19.22	20230110	4665	11.68	20230103	7180	-27.44	20220906	4665	11.68	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
166	20230703	120433	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	40	2	0.78	86625200	16681	39.21	5120	5250	5120	6700	3620	5160	5193.05	1.30	0	3371	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1300	91.23	0.71	12	0.07	57.00	7345.00	7180	20220906	-27.58	4665	20230103	11.47	6450	-19.38	20230110	4665	11.47	20230103	7180	-27.58	20220906	4665	11.47	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
167	20230703	110429	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	60	2	1.16	81037270	15608	36.69	5120	5250	5120	6700	3620	5160	5192.03	1.30	0	3242	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1305	91.58	0.71	12	0.06	57.00	7345.00	7180	20220906	-27.30	4665	20230103	11.90	6450	-19.07	20230110	4665	11.90	20230103	7180	-27.30	20220906	4665	11.90	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
168	20230703	100424	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	70	2	1.36	66899270	12897	30.32	5120	5250	5120	6700	3620	5160	5187.20	1.30	0	3446	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1308	91.75	0.71	12	0.05	57.00	7345.00	7180	20220906	-27.16	4665	20230103	12.11	6450	-18.91	20230110	4665	12.11	20230103	7180	-27.16	20220906	4665	12.11	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N
169	20230703	090426	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5180	20	2	0.39	26208570	5104	12.00	5120	5200	5120	6700	3620	5160	5134.91	1.30	0	2748	5273	5216	5153	5096	5033	5245	5125	125	1540	500	3710	10	1	25000000	1295	90.88	0.71	12	0.02	57.00	7345.00	7180	20220906	-27.86	4665	20230103	11.04	6450	-19.69	20230110	4665	11.04	20230103	7180	-27.86	20220906	4665	11.04	20230103	2.02	N	053280	500	125 억		325506	N	N	3	N	00	N