KissMeData/080010/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	160644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	20	2	0.36	135465890	24594	195.16	5470	5560	5470	7150	3850	5500	5507.83	1.26	0	1642	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	552	5.58	0.49	12	0.25	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
3	20230731	150646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	20	2	0.36	121362160	22032	174.83	5470	5560	5470	7150	3850	5500	5508.45	1.26	0	1381	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	552	5.58	0.49	12	0.22	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
4	20230731	140647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	60	2	1.09	110940190	20141	159.82	5470	5560	5470	7150	3850	5500	5508.18	1.26	0	1363	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	556	5.62	0.49	12	0.20	989.00	11309.00	7040	20221117	-21.02	4690	20221013	18.55	6510	-14.59	20230210	5000	11.20	20230104	7040	-21.02	20221117	4690	18.55	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
5	20230731	130646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	20	2	0.36	98000730	17798	141.23	5470	5540	5470	7150	3850	5500	5506.28	1.26	0	1050	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	552	5.58	0.49	12	0.18	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
6	20230731	120653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	10	2	0.18	81741330	14847	117.81	5470	5540	5470	7150	3850	5500	5505.58	1.26	0	1011	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	551	5.57	0.49	12	0.15	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
7	20230731	110657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	10	2	0.18	68992510	12535	99.47	5470	5530	5470	7150	3850	5500	5503.99	1.26	0	571	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	551	5.57	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
8	20230731	100652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-10	5	-0.18	36379380	6608	52.44	5470	5530	5470	7150	3850	5500	5505.35	1.26	0	-690	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	549	5.55	0.49	12	0.07	989.00	11309.00	7040	20221117	-22.02	4690	20221013	17.06	6510	-15.67	20230210	5000	9.80	20230104	7040	-22.02	20221117	4690	17.06	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
9	20230731	090645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	0	3	0.00	2167660	396	3.14	5470	5510	5470	7150	3850	5500	5473.89	1.26	0	-14	5600	5550	5450	5400	5300	5575	5425	50	1650	500	3850	10	1	10000000	550	5.56	0.49	12	0.00	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.33	N	080010	500	50 억		125727	N	N	0	N	00	N
10	20230728	160647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	110	2	2.04	68060790	12521	70.45	5390	5500	5350	7000	3780	5390	5435.68	1.26	0	-57	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	550	5.56	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
11	20230728	150647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	70	2	1.30	63948080	11770	66.22	5390	5480	5350	7000	3780	5390	5433.14	1.26	0	-57	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	546	5.52	0.48	12	0.12	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
12	20230728	140643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	30	2	0.56	44393590	8186	46.06	5390	5470	5350	7000	3780	5390	5423.11	1.26	0	693	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	542	5.48	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4690	15.57	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
13	20230728	130647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	60	2	1.11	22007250	4066	22.88	5390	5450	5350	7000	3780	5390	5412.51	1.26	0	-178	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	545	5.51	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.59	4690	20221013	16.20	6510	-16.28	20230210	5000	9.00	20230104	7040	-22.59	20221117	4690	16.20	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
14	20230728	120644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	20	2	0.37	17352720	3210	18.06	5390	5450	5350	7000	3780	5390	5405.83	1.26	0	-197	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	541	5.47	0.48	12	0.03	989.00	11309.00	7040	20221117	-23.15	4690	20221013	15.35	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4690	15.35	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
15	20230728	110650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	10	2	0.19	13187070	2440	13.73	5390	5450	5350	7000	3780	5390	5404.54	1.26	0	-207	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	540	5.46	0.48	12	0.02	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4690	15.14	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
16	20230728	100641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-20	5	-0.37	5201170	965	5.43	5390	5430	5350	7000	3780	5390	5389.81	1.26	0	-203	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	537	5.43	0.47	12	0.01	989.00	11309.00	7040	20221117	-23.72	4690	20221013	14.50	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4690	14.50	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
17	20230728	090648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-10	5	-0.19	1115630	207	1.16	5390	5390	5380	7000	3780	5390	5389.52	1.26	0	-10	5483	5436	5353	5306	5223	5460	5330	50	1610	500	3770	10	1	10000000	538	5.44	0.48	12	0.00	989.00	11309.00	7040	20221117	-23.58	4690	20221013	14.71	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	4690	14.71	20221013	2.29	N	080010	500	50 억		125811	N	N	0	N	00	N
18	20230727	160643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	40	2	0.75	94918810	17774	13.65	5340	5400	5270	6950	3750	5350	5340.32	1.30	30820	-4552	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	539	5.45	0.48	12	0.18	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
19	20230727	150644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	0	3	0.00	90749950	17000	13.06	5340	5400	5270	6950	3750	5350	5338.23	1.30	30820	-4312	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	535	5.41	0.47	12	0.17	989.00	11309.00	7040	20221117	-24.01	4690	20221013	14.07	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	4690	14.07	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
20	20230727	140640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-10	5	-0.19	69344540	12999	9.98	5340	5400	5270	6950	3750	5350	5334.61	1.30	30820	-3745	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	534	5.40	0.47	12	0.13	989.00	11309.00	7040	20221117	-24.15	4690	20221013	13.86	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4690	13.86	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
21	20230727	130640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	61455830	11520	8.85	5340	5400	5270	6950	3750	5350	5334.71	1.30	30820	-3594	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	532	5.38	0.47	12	0.12	989.00	11309.00	7040	20221117	-24.43	4690	20221013	13.43	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4690	13.43	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
22	20230727	120642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	40	2	0.75	51844260	9717	7.46	5340	5400	5270	6950	3750	5350	5335.42	1.30	30820	-2889	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	539	5.45	0.48	12	0.10	989.00	11309.00	7040	20221117	-23.44	4690	20221013	14.93	6510	-17.20	20230210	5000	7.80	20230104	7040	-23.44	20221117	4690	14.93	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
23	20230727	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	30	2	0.56	42385010	7956	6.11	5340	5390	5270	6950	3750	5350	5327.43	1.30	30820	-1597	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	538	5.44	0.48	12	0.08	989.00	11309.00	7040	20221117	-23.58	4690	20221013	14.71	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	4690	14.71	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
24	20230727	100641	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-40	5	-0.75	29852970	5609	4.31	5340	5350	5270	6950	3750	5350	5322.33	1.30	30820	-353	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	531	5.37	0.47	12	0.06	989.00	11309.00	7040	20221117	-24.57	4690	20221013	13.22	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4690	13.22	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
25	20230727	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	9338060	1750	1.34	5340	5340	5300	6950	3750	5350	5336.03	1.30	30820	499	5723	5536	5333	5146	4943	5435	5045	50	1600	500	3740	10	1	10000000	530	5.36	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.72	4690	20221013	13.01	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4690	13.01	20221013	2.27	N	080010	500	50 억		130479	N	N	0	N	00	N
26	20230726	160639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-180	5	-3.25	682529770	130190	872.24	5520	5520	5130	7180	3880	5530	5242.57	1.00	0	30488	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	535	5.41	0.47	12	1.30	989.00	11309.00	7040	20221117	-24.01	4690	20221013	14.07	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	4690	14.07	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
27	20230726	150642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-340	5	-6.15	623811730	118922	796.74	5520	5520	5130	7180	3880	5530	5245.55	1.00	0	30072	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	519	5.25	0.46	12	1.19	989.00	11309.00	7040	20221117	-26.28	4690	20221013	10.66	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4690	10.66	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
28	20230726	140639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-280	5	-5.06	532171900	101349	679.01	5520	5520	5130	7180	3880	5530	5250.88	1.00	0	29376	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	525	5.31	0.46	12	1.01	989.00	11309.00	7040	20221117	-25.43	4690	20221013	11.94	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	4690	11.94	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
29	20230726	130638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5170	-360	5	-6.51	496059500	94402	632.47	5520	5520	5130	7180	3880	5530	5254.76	1.00	0	30811	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	517	5.23	0.46	12	0.94	989.00	11309.00	7040	20221117	-26.56	4690	20221013	10.23	6510	-20.58	20230210	5000	3.40	20230104	7040	-26.56	20221117	4690	10.23	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
30	20230726	120639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-290	5	-5.24	461244560	87697	587.55	5520	5520	5190	7180	3880	5530	5259.52	1.00	0	34457	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	524	5.30	0.46	12	0.88	989.00	11309.00	7040	20221117	-25.57	4690	20221013	11.73	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	4690	11.73	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
31	20230726	110634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-320	5	-5.79	412296020	78311	524.66	5520	5520	5190	7180	3880	5530	5264.85	1.00	0	32753	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	521	5.27	0.46	12	0.78	989.00	11309.00	7040	20221117	-25.99	4690	20221013	11.09	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	4690	11.09	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
32	20230726	100640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-170	5	-3.07	358798540	68134	456.48	5520	5520	5190	7180	3880	5530	5266.07	1.00	0	34294	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	536	5.42	0.47	12	0.68	989.00	11309.00	7040	20221117	-23.86	4690	20221013	14.29	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4690	14.29	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
33	20230726	090635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-70	5	-1.27	8457590	1546	10.36	5520	5520	5460	7180	3880	5530	5470.63	1.00	0	-556	5650	5590	5540	5480	5430	5565	5455	50	1650	500	3870	10	1	10000000	546	5.52	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.28	N	080010	500	50 억		99659	N	N	0	N	00	N
34	20230725	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-100	5	-1.78	82436800	14918	59.83	5600	5600	5490	7310	3950	5630	5525.99	1.03	0	-3689	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	553	5.59	0.49	12	0.15	989.00	11309.00	7040	20221117	-21.45	4690	20221013	17.91	6510	-15.05	20230210	5000	10.60	20230104	7040	-21.45	20221117	4690	17.91	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
35	20230725	150627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	-80	5	-1.42	80748470	14613	58.61	5600	5600	5490	7310	3950	5630	5525.80	1.03	0	-3542	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	555	5.61	0.49	12	0.15	989.00	11309.00	7040	20221117	-21.16	4690	20221013	18.34	6510	-14.75	20230210	5000	11.00	20230104	7040	-21.16	20221117	4690	18.34	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
36	20230725	140628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-120	5	-2.13	73245360	13257	53.17	5600	5600	5490	7310	3950	5630	5525.03	1.03	0	-3090	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	551	5.57	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
37	20230725	130634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-130	5	-2.31	59380860	10739	43.07	5600	5600	5500	7310	3950	5630	5529.46	1.03	0	-3010	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	550	5.56	0.49	12	0.11	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
38	20230725	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-90	5	-1.60	41578870	7514	30.14	5600	5600	5500	7310	3950	5630	5533.52	1.03	0	-2497	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	554	5.60	0.49	12	0.08	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
39	20230725	110631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-90	5	-1.60	25732590	4642	18.62	5600	5600	5510	7310	3950	5630	5543.43	1.03	0	-1851	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	554	5.60	0.49	12	0.05	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
40	20230725	100631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5600	-30	5	-0.53	11850310	2137	8.57	5600	5600	5510	7310	3950	5630	5545.30	1.03	0	-205	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	560	5.66	0.50	12	0.02	989.00	11309.00	7040	20221117	-20.45	4690	20221013	19.40	6510	-13.98	20230210	5000	12.00	20230104	7040	-20.45	20221117	4690	19.40	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
41	20230725	090630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-90	5	-1.60	6578580	1184	4.75	5600	5600	5540	7310	3950	5630	5556.23	1.03	0	-113	5736	5682	5586	5532	5436	5635	5485	50	1680	500	3940	10	1	10000000	554	5.60	0.49	12	0.01	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.28	N	080010	500	50 억		103346	N	N	0	N	00	N
42	20230724	160633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-60	5	-1.05	138490470	24933	148.77	5640	5640	5490	7390	3990	5690	5554.15	1.07	0	-3830	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	563	5.69	0.50	12	0.25	989.00	11309.00	7040	20221117	-20.03	4690	20221013	20.04	6510	-13.52	20230210	5000	12.60	20230104	7040	-20.03	20221117	4690	20.04	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
43	20230724	150630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5590	-100	5	-1.76	134353860	24198	144.39	5640	5640	5490	7390	3990	5690	5552.27	1.07	0	-3666	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	559	5.65	0.49	12	0.24	989.00	11309.00	7040	20221117	-20.60	4690	20221013	19.19	6510	-14.13	20230210	5000	11.80	20230104	7040	-20.60	20221117	4690	19.19	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
44	20230724	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-150	5	-2.64	127587320	22979	137.11	5640	5640	5490	7390	3990	5690	5552.34	1.07	0	-3416	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	554	5.60	0.49	12	0.23	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
45	20230724	130628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5520	-170	5	-2.99	99510820	17889	106.74	5640	5640	5510	7390	3990	5690	5562.68	1.07	0	-3902	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	552	5.58	0.49	12	0.18	989.00	11309.00	7040	20221117	-21.59	4690	20221013	17.70	6510	-15.21	20230210	5000	10.40	20230104	7040	-21.59	20221117	4690	17.70	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
46	20230724	120629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-150	5	-2.64	70757700	12713	75.86	5640	5640	5510	7390	3990	5690	5565.78	1.07	0	-3352	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	554	5.60	0.49	12	0.13	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
47	20230724	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	-80	5	-1.41	53022370	9531	56.87	5640	5640	5510	7390	3990	5690	5563.15	1.07	0	-2865	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	561	5.67	0.50	12	0.10	989.00	11309.00	7040	20221117	-20.31	4690	20221013	19.62	6510	-13.82	20230210	5000	12.20	20230104	7040	-20.31	20221117	4690	19.62	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
48	20230724	100627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5560	-130	5	-2.28	45367990	8157	48.67	5640	5640	5510	7390	3990	5690	5561.85	1.07	0	-2929	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	556	5.62	0.49	12	0.08	989.00	11309.00	7040	20221117	-21.02	4690	20221013	18.55	6510	-14.59	20230210	5000	11.20	20230104	7040	-21.02	20221117	4690	18.55	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
49	20230724	090629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	-50	5	-0.88	12440810	2220	13.25	5640	5640	5550	7390	3990	5690	5603.97	1.07	0	-1568	5770	5730	5670	5630	5570	5750	5650	50	1700	500	3980	10	1	10000000	564	5.70	0.50	12	0.02	989.00	11309.00	7040	20221117	-19.89	4690	20221013	20.26	6510	-13.36	20230210	5000	12.80	20230104	7040	-19.89	20221117	4690	20.26	20221013	2.28	N	080010	500	50 억		106769	N	N	0	N	00	N
50	20230721	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	-30	5	-0.52	94608740	16759	292.27	5680	5710	5610	7430	4010	5720	5645.25	1.09	0	-1888	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	569	5.75	0.50	12	0.17	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
51	20230721	150626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-50	5	-0.87	91761360	16258	283.54	5680	5710	5610	7430	4010	5720	5644.07	1.09	0	-1721	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	567	5.73	0.50	12	0.16	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
52	20230721	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-100	5	-1.75	75155760	13305	232.04	5680	5710	5610	7430	4010	5720	5648.69	1.09	0	-1391	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	562	5.68	0.50	12	0.13	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
53	20230721	130625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-100	5	-1.75	68305920	12088	210.81	5680	5710	5610	7430	4010	5720	5650.72	1.09	0	-1094	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	562	5.68	0.50	12	0.12	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
54	20230721	120631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-100	5	-1.75	51151900	9035	157.57	5680	5710	5610	7430	4010	5720	5661.53	1.09	0	-1020	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	562	5.68	0.50	12	0.09	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
55	20230721	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-10	5	-0.17	38992040	6885	120.07	5680	5710	5610	7430	4010	5720	5663.33	1.09	0	-752	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	571	5.77	0.50	12	0.07	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
56	20230721	100628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-100	5	-1.75	20972430	3704	64.60	5680	5680	5610	7430	4010	5720	5662.10	1.09	0	-320	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	562	5.68	0.50	12	0.04	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
57	20230721	090627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-40	5	-0.70	90880	16	0.28	5680	5680	5680	7430	4010	5720	5680.00	1.09	0	0	5773	5746	5693	5666	5613	5760	5680	50	1710	500	4000	10	1	10000000	568	5.74	0.50	12	0.00	989.00	11309.00	7040	20221117	-19.32	4690	20221013	21.11	6510	-12.75	20230210	5000	13.60	20230104	7040	-19.32	20221117	4690	21.11	20221013	2.28	N	080010	500	50 억		108834	N	N	0	N	00	N
58	20230720	160623	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5720	10	2	0.18	32045210	5634	32.82	5710	5720	5640	7420	4000	5710	5687.80	1.10	0	-1044	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	572	5.78	0.51	12	0.06	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
59	20230720	150622	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	-10	5	-0.18	31290700	5502	32.05	5710	5720	5640	7420	4000	5710	5687.15	1.10	0	-1028	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.06	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
60	20230720	140621	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-20	5	-0.35	25182070	4430	25.81	5710	5720	5640	7420	4000	5710	5684.44	1.10	0	-1010	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	569	5.75	0.50	12	0.04	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
61	20230720	130620	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	0	3	0.00	19909420	3507	20.43	5710	5710	5640	7420	4000	5710	5677.05	1.10	0	-1002	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.04	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
62	20230720	120626	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-20	5	-0.35	19168180	3377	19.67	5710	5710	5640	7420	4000	5710	5676.10	1.10	0	-901	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	569	5.75	0.50	12	0.03	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
63	20230720	110624	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5650	-60	5	-1.05	12162680	2144	12.49	5710	5710	5640	7420	4000	5710	5672.89	1.10	0	-489	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	565	5.71	0.50	12	0.02	989.00	11309.00	7040	20221117	-19.74	4690	20221013	20.47	6510	-13.21	20230210	5000	13.00	20230104	7040	-19.74	20221117	4690	20.47	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
64	20230720	100618	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5660	-50	5	-0.88	4645890	818	4.77	5710	5710	5640	7420	4000	5710	5679.57	1.10	0	-458	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	566	5.72	0.50	12	0.01	989.00	11309.00	7040	20221117	-19.60	4690	20221013	20.68	6510	-13.06	20230210	5000	13.20	20230104	7040	-19.60	20221117	4690	20.68	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
65	20230720	090618	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5680	-30	5	-0.53	1351350	237	1.38	5710	5710	5680	7420	4000	5710	5701.90	1.10	0	-171	5883	5796	5723	5636	5563	5760	5600	50	1710	500	3990	10	1	10000000	568	5.74	0.50	12	0.00	989.00	11309.00	7040	20221117	-19.32	4690	20221013	21.11	6510	-12.75	20230210	5000	13.60	20230104	7040	-19.32	20221117	4690	21.11	20221013	2.30	N	080010	500	50 억		109917	N	N	0	N	00	N
66	20230719	160631	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-40	5	-0.70	97591200	17136	44.25	5730	5810	5650	7470	4030	5750	5695.09	1.12	0	-1675	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	571	5.77	0.50	12	0.17	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
67	20230719	150630	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-40	5	-0.70	90645430	15920	41.11	5730	5810	5650	7470	4030	5750	5693.80	1.12	0	-1069	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	571	5.77	0.50	12	0.16	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
68	20230719	140631	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-60	5	-1.04	61331050	10759	27.78	5730	5810	5650	7470	4030	5750	5700.44	1.12	0	-1029	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	569	5.75	0.50	12	0.11	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
69	20230719	130625	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	-50	5	-0.87	55780370	9780	25.25	5730	5810	5660	7470	4030	5750	5703.51	1.12	0	-994	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	570	5.76	0.50	12	0.10	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
70	20230719	120631	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	-50	5	-0.87	37624870	6590	17.02	5730	5810	5660	7470	4030	5750	5709.38	1.12	0	-937	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	570	5.76	0.50	12	0.07	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
71	20230719	110631	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5710	-40	5	-0.70	30775130	5389	13.92	5730	5810	5660	7470	4030	5750	5710.72	1.12	0	-908	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	571	5.77	0.50	12	0.05	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
72	20230719	100626	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5690	-60	5	-1.04	25419510	4454	11.50	5730	5810	5660	7470	4030	5750	5707.11	1.12	0	-886	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	569	5.75	0.50	12	0.04	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
73	20230719	090626	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5730	-20	5	-0.35	5464180	944	2.44	5730	5810	5720	7470	4030	5750	5788.37	1.12	0	-553	5996	5872	5766	5642	5536	5935	5705	50	1720	500	4020	10	1	10000000	573	5.79	0.51	12	0.01	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.33	N	080010	500	50 억		111588	N	N	0	N	00	N
74	20230718	160625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5750	50	2	0.88	224032360	38683	235.56	5660	5890	5660	7410	3990	5700	5791.49	1.19	0	-6463	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	575	5.81	0.51	12	0.39	989.00	11309.00	7040	20221117	-18.32	4690	20221013	22.60	6510	-11.67	20230210	5000	15.00	20230104	7040	-18.32	20221117	4690	22.60	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
75	20230718	150625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	60	2	1.05	208719310	36005	219.25	5660	5890	5660	7410	3990	5700	5796.95	1.19	0	-6449	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	576	5.82	0.51	12	0.36	989.00	11309.00	7040	20221117	-18.18	4690	20221013	22.81	6510	-11.52	20230210	5000	15.20	20230104	7040	-18.18	20221117	4690	22.81	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
76	20230718	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	10	2	0.18	204175220	35211	214.41	5660	5890	5660	7410	3990	5700	5798.62	1.19	0	-6460	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.35	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
77	20230718	130622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	80	2	1.40	195526520	33705	205.24	5660	5890	5660	7410	3990	5700	5801.11	1.19	0	-6227	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	578	5.84	0.51	12	0.34	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
78	20230718	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	90	2	1.58	192434050	33170	201.99	5660	5890	5660	7410	3990	5700	5801.45	1.19	0	-5953	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	579	5.85	0.51	12	0.33	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
79	20230718	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	130	2	2.28	184700410	31835	193.86	5660	5890	5660	7410	3990	5700	5801.80	1.19	0	-5773	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	583	5.89	0.52	12	0.32	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
80	20230718	100621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	10	2	0.18	30730290	5384	32.79	5660	5780	5660	7410	3990	5700	5707.71	1.19	0	-872	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.05	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
81	20230718	090621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	0	3	0.00	668600	118	0.72	5660	5700	5660	7410	3990	5700	5666.10	1.19	0	0	5826	5762	5686	5622	5546	5795	5655	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.00	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.27	N	080010	500	50 억		119231	N	N	0	N	00	N
82	20230717	160623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	20	2	0.35	93207300	16422	117.53	5680	5750	5610	7380	3980	5680	5675.76	1.18	0	1210	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	570	5.76	0.50	12	0.16	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
83	20230717	150618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	20	2	0.35	83493690	14716	105.32	5680	5750	5610	7380	3980	5680	5673.67	1.18	0	1090	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	570	5.76	0.50	12	0.15	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
84	20230717	140621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	10	2	0.18	79088740	13943	99.79	5680	5750	5610	7380	3980	5680	5672.29	1.18	0	1161	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	569	5.75	0.50	12	0.14	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
85	20230717	130617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	0	3	0.00	75179010	13255	94.86	5680	5750	5610	7380	3980	5680	5671.75	1.18	0	1136	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	568	5.74	0.50	12	0.13	989.00	11309.00	7040	20221117	-19.32	4690	20221013	21.11	6510	-12.75	20230210	5000	13.60	20230104	7040	-19.32	20221117	4690	21.11	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
86	20230717	120624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	30	2	0.53	49808270	8786	62.88	5680	5710	5610	7380	3980	5680	5669.05	1.18	0	791	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	571	5.77	0.50	12	0.09	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
87	20230717	110616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5690	10	2	0.18	43826800	7737	55.37	5680	5700	5610	7380	3980	5680	5664.57	1.18	0	358	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	569	5.75	0.50	12	0.08	989.00	11309.00	7040	20221117	-19.18	4690	20221013	21.32	6510	-12.60	20230210	5000	13.80	20230104	7040	-19.18	20221117	4690	21.32	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
88	20230717	100618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-10	5	-0.18	19934900	3528	25.25	5680	5700	5610	7380	3980	5680	5650.48	1.18	0	-754	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	567	5.73	0.50	12	0.04	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
89	20230717	090616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-60	5	-1.06	7277180	1288	9.22	5680	5680	5620	7380	3980	5680	5649.98	1.18	0	-522	5760	5720	5670	5630	5580	5695	5605	50	1700	500	3970	10	1	10000000	562	5.68	0.50	12	0.01	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.28	N	080010	500	50 억		117759	N	N	0	N	00	N
90	20230714	160616	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-20	5	-0.35	79280520	13973	186.51	5700	5710	5620	7410	3990	5700	5673.84	1.20	0	-2197	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	568	5.74	0.50	12	0.14	989.00	11309.00	7040	20221117	-19.32	4690	20221013	21.11	6510	-12.75	20230210	5000	13.60	20230104	7040	-19.32	20221117	4690	21.11	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
91	20230714	150621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-30	5	-0.53	70813700	12483	166.62	5700	5710	5620	7410	3990	5700	5672.81	1.20	0	-2097	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	567	5.73	0.50	12	0.12	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
92	20230714	140621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-30	5	-0.53	67310560	11865	158.37	5700	5710	5620	7410	3990	5700	5673.03	1.20	0	-2097	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	567	5.73	0.50	12	0.12	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
93	20230714	130613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	-30	5	-0.53	60414770	10649	142.14	5700	5710	5620	7410	3990	5700	5673.28	1.20	0	-1693	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	567	5.73	0.50	12	0.11	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
94	20230714	120615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	0	3	0.00	27511510	4823	64.38	5700	5710	5670	7410	3990	5700	5704.23	1.20	0	-1161	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.05	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
95	20230714	110619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	10	2	0.18	27352650	4795	64.00	5700	5710	5670	7410	3990	5700	5704.41	1.20	0	-1159	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.05	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
96	20230714	100621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	0	3	0.00	22940860	4019	53.64	5700	5710	5690	7410	3990	5700	5708.10	1.20	0	-881	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.04	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
97	20230714	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	10	2	0.18	16158330	2830	37.77	5700	5710	5700	7410	3990	5700	5709.66	1.20	0	0	5786	5742	5706	5662	5626	5725	5645	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.03	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.28	N	080010	500	50 억		120042	N	N	0	N	00	N
98	20230713	160614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-10	5	-0.18	42692470	7492	66.71	5710	5750	5670	7420	4000	5710	5698.41	1.20	0	-436	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.07	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
99	20230713	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	0	3	0.00	37412990	6568	58.49	5710	5750	5670	7420	4000	5710	5696.25	1.20	0	-165	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.07	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
100	20230713	140610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	20	2	0.35	33926620	5957	53.05	5710	5750	5670	7420	4000	5710	5695.25	1.20	0	-165	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	573	5.79	0.51	12	0.06	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
101	20230713	130614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-10	5	-0.18	30721360	5397	48.06	5710	5750	5670	7420	4000	5710	5692.30	1.20	0	41	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.05	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
102	20230713	120608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	0	3	0.00	28329080	4978	44.33	5710	5750	5670	7420	4000	5710	5690.86	1.20	0	52	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.05	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
103	20230713	110613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-10	5	-0.18	24553940	4315	38.42	5710	5750	5670	7420	4000	5710	5690.37	1.20	0	86	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	570	5.76	0.50	12	0.04	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
104	20230713	100611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	10	2	0.18	21299390	3743	33.33	5710	5750	5670	7420	4000	5710	5690.46	1.20	0	-25	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	572	5.78	0.51	12	0.04	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
105	20230713	090543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	0	3	0.00	2226900	390	3.47	5710	5710	5710	7420	4000	5710	5710.00	1.20	0	-369	5796	5752	5706	5662	5616	5730	5640	50	1710	500	3990	10	1	10000000	571	5.77	0.50	12	0.00	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.27	N	080010	500	50 억		120389	N	N	0	N	00	N
106	20230712	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-10	5	-0.17	64008210	11221	141.39	5730	5750	5660	7430	4010	5720	5704.32	1.23	0	-2622	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	571	5.77	0.50	12	0.11	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
107	20230712	150604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-20	5	-0.35	62781960	11006	138.68	5730	5750	5660	7430	4010	5720	5704.34	1.23	0	-2496	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	570	5.76	0.50	12	0.11	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
108	20230712	140604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5680	-40	5	-0.70	61820590	10837	136.55	5730	5750	5660	7430	4010	5720	5704.59	1.23	0	-2458	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	568	5.74	0.50	12	0.11	989.00	11309.00	7040	20221117	-19.32	4690	20221013	21.11	6510	-12.75	20230210	5000	13.60	20230104	7040	-19.32	20221117	4690	21.11	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
109	20230712	130606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-20	5	-0.35	54520350	9555	120.40	5730	5750	5660	7430	4010	5720	5705.95	1.23	0	-2122	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	570	5.76	0.50	12	0.10	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
110	20230712	120606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	0	3	0.00	53679630	9408	118.55	5730	5750	5660	7430	4010	5720	5705.74	1.23	0	-2122	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	572	5.78	0.51	12	0.09	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
111	20230712	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5700	-20	5	-0.35	40789890	7153	90.13	5730	5750	5660	7430	4010	5720	5702.49	1.23	0	-1526	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	570	5.76	0.50	12	0.07	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
112	20230712	100608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	20	2	0.35	20532120	3584	45.16	5730	5750	5710	7430	4010	5720	5728.83	1.23	0	-1068	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	574	5.80	0.51	12	0.04	989.00	11309.00	7040	20221117	-18.47	4690	20221013	22.39	6510	-11.83	20230210	5000	14.80	20230104	7040	-18.47	20221117	4690	22.39	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
113	20230712	090608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5740	20	2	0.35	8788490	1536	19.35	5730	5740	5720	7430	4010	5720	5721.67	1.23	0	-1290	5793	5756	5713	5676	5633	5775	5695	50	1710	500	4000	10	1	10000000	574	5.80	0.51	12	0.02	989.00	11309.00	7040	20221117	-18.47	4690	20221013	22.39	6510	-11.83	20230210	5000	14.80	20230104	7040	-18.47	20221117	4690	22.39	20221013	2.30	N	080010	500	50 억		123186	N	N	0	N	00	N
114	20230711	160558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	50	2	0.88	45325550	7932	27.12	5670	5750	5670	7370	3970	5670	5714.19	1.24	0	-110	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	572	5.78	0.51	12	0.08	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
115	20230711	150559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	50	2	0.88	38931620	6814	23.30	5670	5750	5670	7370	3970	5670	5713.48	1.24	0	-406	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	572	5.78	0.51	12	0.07	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
116	20230711	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	60	2	1.06	31524330	5519	18.87	5670	5750	5670	7370	3970	5670	5711.96	1.24	0	-146	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	573	5.79	0.51	12	0.06	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
117	20230711	130547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	50	2	0.88	27449520	4805	16.43	5670	5750	5670	7370	3970	5670	5712.70	1.24	0	138	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	572	5.78	0.51	12	0.05	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
118	20230711	120602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	50	2	0.88	25834900	4523	15.47	5670	5750	5670	7370	3970	5670	5711.89	1.24	0	178	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	572	5.78	0.51	12	0.05	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
119	20230711	110604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	60	2	1.06	21592530	3780	12.92	5670	5750	5670	7370	3970	5670	5712.31	1.24	0	-12	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	573	5.79	0.51	12	0.04	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
120	20230711	100602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	60	2	1.06	19873430	3480	11.90	5670	5750	5670	7370	3970	5670	5710.76	1.24	0	7	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	573	5.79	0.51	12	0.03	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
121	20230711	090601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	0	3	0.00	7713820	1357	4.64	5670	5710	5670	7370	3970	5670	5684.47	1.24	0	470	5823	5746	5593	5516	5363	5785	5555	50	1700	500	3960	10	1	10000000	567	5.73	0.50	12	0.01	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.30	N	080010	500	50 억		123737	N	N	0	N	00	N
122	20230710	160558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	170	2	3.09	162568620	29240	78.45	5450	5670	5440	7150	3850	5500	5559.80	1.17	0	7075	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	567	5.73	0.50	12	0.29	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
123	20230710	150557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5670	170	2	3.09	152713160	27499	73.78	5450	5670	5440	7150	3850	5500	5553.41	1.17	0	7667	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	567	5.73	0.50	12	0.27	989.00	11309.00	7040	20221117	-19.46	4690	20221013	20.90	6510	-12.90	20230210	5000	13.40	20230104	7040	-19.46	20221117	4690	20.90	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
124	20230710	140551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5650	150	2	2.73	133784530	24153	64.80	5450	5650	5440	7150	3850	5500	5539.04	1.17	0	7696	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	565	5.71	0.50	12	0.24	989.00	11309.00	7040	20221117	-19.74	4690	20221013	20.47	6510	-13.21	20230210	5000	13.00	20230104	7040	-19.74	20221117	4690	20.47	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
125	20230710	130547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5610	110	2	2.00	128853520	23278	62.45	5450	5630	5440	7150	3850	5500	5535.42	1.17	0	7165	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	561	5.67	0.50	12	0.23	989.00	11309.00	7040	20221117	-20.31	4690	20221013	19.62	6510	-13.82	20230210	5000	12.20	20230104	7040	-20.31	20221117	4690	19.62	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
126	20230710	120558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5570	70	2	1.27	98676480	17878	47.97	5450	5630	5440	7150	3850	5500	5519.44	1.17	0	5291	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	557	5.63	0.49	12	0.18	989.00	11309.00	7040	20221117	-20.88	4690	20221013	18.76	6510	-14.44	20230210	5000	11.40	20230104	7040	-20.88	20221117	4690	18.76	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
127	20230710	110559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5550	50	2	0.91	67059590	12174	32.66	5450	5630	5440	7150	3850	5500	5508.43	1.17	0	3303	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	555	5.61	0.49	12	0.12	989.00	11309.00	7040	20221117	-21.16	4690	20221013	18.34	6510	-14.75	20230210	5000	11.00	20230104	7040	-21.16	20221117	4690	18.34	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
128	20230710	100558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5580	80	2	1.45	60515510	11000	29.51	5450	5630	5440	7150	3850	5500	5501.41	1.17	0	2688	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	558	5.64	0.49	12	0.11	989.00	11309.00	7040	20221117	-20.74	4690	20221013	18.98	6510	-14.29	20230210	5000	11.60	20230104	7040	-20.74	20221117	4690	18.98	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
129	20230710	090553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-40	5	-0.73	12780600	2345	6.29	5450	5460	5450	7150	3850	5500	5450.15	1.17	0	-362	5626	5562	5506	5442	5386	5535	5415	50	1650	500	3850	10	1	10000000	546	5.52	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.34	N	080010	500	50 억		116826	N	N	0	N	00	N
130	20230707	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	-120	5	-2.14	205317020	37272	141.12	5570	5570	5450	7300	3940	5620	5508.62	1.12	0	4893	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	550	5.56	0.49	12	0.37	989.00	11309.00	7040	20221117	-21.88	4690	20221013	17.27	6510	-15.51	20230210	5000	10.00	20230104	7040	-21.88	20221117	4690	17.27	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
131	20230707	150551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-160	5	-2.85	199017000	36126	136.78	5570	5570	5450	7300	3940	5620	5508.97	1.12	0	5128	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	546	5.52	0.48	12	0.36	989.00	11309.00	7040	20221117	-22.44	4690	20221013	16.42	6510	-16.13	20230210	5000	9.20	20230104	7040	-22.44	20221117	4690	16.42	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
132	20230707	140601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5480	-140	5	-2.49	188486770	34202	129.50	5570	5570	5470	7300	3940	5620	5510.99	1.12	0	4730	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	548	5.54	0.48	12	0.34	989.00	11309.00	7040	20221117	-22.16	4690	20221013	16.84	6510	-15.82	20230210	5000	9.60	20230104	7040	-22.16	20221117	4690	16.84	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
133	20230707	130557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	-130	5	-2.31	179222480	32513	123.10	5570	5570	5480	7300	3940	5620	5512.33	1.12	0	4990	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	549	5.55	0.49	12	0.33	989.00	11309.00	7040	20221117	-22.02	4690	20221013	17.06	6510	-15.67	20230210	5000	9.80	20230104	7040	-22.02	20221117	4690	17.06	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
134	20230707	120557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-110	5	-1.96	150818790	27350	103.56	5570	5570	5490	7300	3940	5620	5514.40	1.12	0	5905	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	551	5.57	0.49	12	0.27	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
135	20230707	110557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	-110	5	-1.96	56903700	10280	38.92	5570	5570	5500	7300	3940	5620	5535.38	1.12	0	1993	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	551	5.57	0.49	12	0.10	989.00	11309.00	7040	20221117	-21.73	4690	20221013	17.48	6510	-15.36	20230210	5000	10.20	20230104	7040	-21.73	20221117	4690	17.48	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
136	20230707	100552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	-80	5	-1.42	45347510	8187	31.00	5570	5570	5500	7300	3940	5620	5538.97	1.12	0	2003	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	554	5.60	0.49	12	0.08	989.00	11309.00	7040	20221117	-21.31	4690	20221013	18.12	6510	-14.90	20230210	5000	10.80	20230104	7040	-21.31	20221117	4690	18.12	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
137	20230707	090551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5530	-90	5	-1.60	12582620	2267	8.58	5570	5570	5530	7300	3940	5620	5550.34	1.12	0	366	5860	5740	5670	5550	5480	5705	5515	50	1680	500	3930	10	1	10000000	553	5.59	0.49	12	0.02	989.00	11309.00	7040	20221117	-21.45	4690	20221013	17.91	6510	-15.05	20230210	5000	10.60	20230104	7040	-21.45	20221117	4690	17.91	20221013	2.44	N	080010	500	50 억		111976	N	N	0	N	00	N
138	20230706	160552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5620	-170	5	-2.94	149944160	26400	116.95	5790	5790	5600	7520	4060	5790	5679.82	1.18	0	-5687	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	562	5.68	0.50	12	0.26	989.00	11309.00	7040	20221117	-20.17	4690	20221013	19.83	6510	-13.67	20230210	5000	12.40	20230104	7040	-20.17	20221117	4690	19.83	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
139	20230706	150553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5630	-160	5	-2.76	124202680	21809	96.61	5790	5790	5630	7520	4060	5790	5695.02	1.18	0	-6729	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	563	5.69	0.50	12	0.22	989.00	11309.00	7040	20221117	-20.03	4690	20221013	20.04	6510	-13.52	20230210	5000	12.60	20230104	7040	-20.03	20221117	4690	20.04	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
140	20230706	140553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5640	-150	5	-2.59	106898150	18744	83.03	5790	5790	5630	7520	4060	5790	5703.06	1.18	0	-6656	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	564	5.70	0.50	12	0.19	989.00	11309.00	7040	20221117	-19.89	4690	20221013	20.26	6510	-13.36	20230210	5000	12.80	20230104	7040	-19.89	20221117	4690	20.26	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
141	20230706	130553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5730	-60	5	-1.04	79493860	13903	61.59	5790	5790	5690	7520	4060	5790	5717.75	1.18	0	-5426	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	573	5.79	0.51	12	0.14	989.00	11309.00	7040	20221117	-18.61	4690	20221013	22.17	6510	-11.98	20230210	5000	14.60	20230104	7040	-18.61	20221117	4690	22.17	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
142	20230706	120550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5710	-80	5	-1.38	66878600	11693	51.80	5790	5790	5690	7520	4060	5790	5719.54	1.18	0	-4375	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	571	5.77	0.50	12	0.12	989.00	11309.00	7040	20221117	-18.89	4690	20221013	21.75	6510	-12.29	20230210	5000	14.20	20230104	7040	-18.89	20221117	4690	21.75	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
143	20230706	110556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-70	5	-1.21	64773840	11325	50.17	5790	5790	5690	7520	4060	5790	5719.54	1.18	0	-4356	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	572	5.78	0.51	12	0.11	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
144	20230706	100551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5720	-70	5	-1.21	53172520	9294	41.17	5790	5790	5690	7520	4060	5790	5721.17	1.18	0	-4054	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	572	5.78	0.51	12	0.09	989.00	11309.00	7040	20221117	-18.75	4690	20221013	21.96	6510	-12.14	20230210	5000	14.40	20230104	7040	-18.75	20221117	4690	21.96	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
145	20230706	090552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5760	-30	5	-0.52	4386380	761	3.37	5790	5790	5750	7520	4060	5790	5763.97	1.18	0	-13	5890	5840	5810	5760	5730	5825	5745	50	1730	500	4050	10	1	10000000	576	5.82	0.51	12	0.01	989.00	11309.00	7040	20221117	-18.18	4690	20221013	22.81	6510	-11.52	20230210	5000	15.20	20230104	7040	-18.18	20221117	4690	22.81	20221013	2.48	N	080010	500	50 억		117801	N	N	0	N	00	N
146	20230705	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	10	2	0.17	130744250	22511	55.81	5810	5860	5780	7510	4050	5780	5808.02	1.19	0	-1017	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	579	5.85	0.51	12	0.23	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
147	20230705	150548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	10	2	0.17	90178830	15499	38.42	5810	5860	5780	7510	4050	5780	5818.36	1.19	0	-816	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	579	5.85	0.51	12	0.15	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
148	20230705	140542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	40	2	0.69	63675440	10937	27.11	5810	5860	5780	7510	4050	5780	5822.02	1.19	0	1014	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	582	5.88	0.51	12	0.11	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
149	20230705	130543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	30	2	0.52	62089530	10664	26.44	5810	5860	5780	7510	4050	5780	5822.35	1.19	0	930	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	581	5.87	0.51	12	0.11	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
150	20230705	120542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5810	30	2	0.52	47866270	8209	20.35	5810	5860	5810	7510	4050	5780	5830.95	1.19	0	886	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	581	5.87	0.51	12	0.08	989.00	11309.00	7040	20221117	-17.47	4690	20221013	23.88	6510	-10.75	20230210	5000	16.20	20230104	7040	-17.47	20221117	4690	23.88	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
151	20230705	110548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	40	2	0.69	39172800	6714	16.64	5810	5860	5810	7510	4050	5780	5834.50	1.19	0	916	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	582	5.88	0.51	12	0.07	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
152	20230705	100544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	40	2	0.69	37493390	6426	15.93	5810	5860	5810	7510	4050	5780	5834.64	1.19	0	927	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	582	5.88	0.51	12	0.06	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
153	20230705	090543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	50	2	0.87	11579160	1991	4.94	5810	5840	5810	7510	4050	5780	5815.75	1.19	0	511	5926	5852	5806	5732	5686	5830	5710	50	1730	500	4040	10	1	10000000	583	5.89	0.52	12	0.02	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.56	N	080010	500	50 억		118902	N	N	0	N	00	N
154	20230704	160541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	40	2	0.70	233678350	40200	114.92	5790	5880	5760	7460	4020	5740	5812.89	1.09	0	10387	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	578	5.84	0.51	12	0.40	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
155	20230704	150535	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5800	60	2	1.05	227880720	39198	112.06	5790	5880	5760	7460	4020	5740	5813.58	1.09	0	10391	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	580	5.86	0.51	12	0.39	989.00	11309.00	7040	20221117	-17.61	4690	20221013	23.67	6510	-10.91	20230210	5000	16.00	20230104	7040	-17.61	20221117	4690	23.67	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
156	20230704	140540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	80	2	1.39	216695500	37270	106.54	5790	5880	5760	7460	4020	5740	5814.21	1.09	0	9998	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	582	5.88	0.51	12	0.37	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
157	20230704	130532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5780	40	2	0.70	206521180	35513	101.52	5790	5880	5760	7460	4020	5740	5815.37	1.09	0	9784	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	578	5.84	0.51	12	0.36	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
158	20230704	120537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5830	90	2	1.57	201876320	34712	99.23	5790	5880	5760	7460	4020	5740	5815.75	1.09	0	9662	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	583	5.89	0.52	12	0.35	989.00	11309.00	7040	20221117	-17.19	4690	20221013	24.31	6510	-10.45	20230210	5000	16.60	20230104	7040	-17.19	20221117	4690	24.31	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
159	20230704	110533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5820	80	2	1.39	139942080	24068	68.80	5790	5880	5760	7460	4020	5740	5814.45	1.09	0	8208	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	582	5.88	0.51	12	0.24	989.00	11309.00	7040	20221117	-17.33	4690	20221013	24.09	6510	-10.60	20230210	5000	16.40	20230104	7040	-17.33	20221117	4690	24.09	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
160	20230704	100531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5840	100	2	1.74	110000480	18921	54.09	5790	5880	5760	7460	4020	5740	5813.67	1.09	0	7505	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	584	5.90	0.52	12	0.19	989.00	11309.00	7040	20221117	-17.05	4690	20221013	24.52	6510	-10.29	20230210	5000	16.80	20230104	7040	-17.05	20221117	4690	24.52	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
161	20230704	090531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5790	50	2	0.87	7608060	1314	3.76	5790	5790	5790	7460	4020	5740	5790.00	1.09	0	-123	5853	5796	5723	5666	5593	5825	5695	50	1720	500	4010	10	1	10000000	579	5.85	0.51	12	0.01	989.00	11309.00	7040	20221117	-17.76	4690	20221013	23.45	6510	-11.06	20230210	5000	15.80	20230104	7040	-17.76	20221117	4690	23.45	20221013	2.56	N	080010	500	50 억		108515	N	N	0	N	00	N
162	20230703	160524	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5740	90	2	1.59	200461890	34923	224.30	5650	5780	5650	7340	3960	5650	5740.11	1.03	0	5739	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	574	5.80	0.51	12	0.35	989.00	11309.00	7040	20221117	-18.47	4690	20221013	22.39	6510	-11.83	20230210	5000	14.80	20230104	7040	-18.47	20221117	4690	22.39	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
163	20230703	150529	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	100	2	1.77	196201950	34181	219.53	5650	5780	5650	7340	3960	5650	5740.09	1.03	0	5672	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	575	5.81	0.51	12	0.34	989.00	11309.00	7040	20221117	-18.32	4690	20221013	22.60	6510	-11.67	20230210	5000	15.00	20230104	7040	-18.32	20221117	4690	22.60	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
164	20230703	140530	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5770	120	2	2.12	185456130	32314	207.54	5650	5780	5650	7340	3960	5650	5739.19	1.03	0	5323	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	577	5.83	0.51	12	0.32	989.00	11309.00	7040	20221117	-18.04	4690	20221013	23.03	6510	-11.37	20230210	5000	15.40	20230104	7040	-18.04	20221117	4690	23.03	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
165	20230703	130526	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	130	2	2.30	171771940	29940	192.29	5650	5780	5650	7340	3960	5650	5737.21	1.03	0	5323	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	578	5.84	0.51	12	0.30	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
166	20230703	120532	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	100	2	1.77	129350580	22586	145.06	5650	5780	5650	7340	3960	5650	5727.02	1.03	0	5863	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	575	5.81	0.51	12	0.23	989.00	11309.00	7040	20221117	-18.32	4690	20221013	22.60	6510	-11.67	20230210	5000	15.00	20230104	7040	-18.32	20221117	4690	22.60	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
167	20230703	110526	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5780	130	2	2.30	91409840	15998	102.75	5650	5780	5650	7340	3960	5650	5713.83	1.03	0	5769	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	578	5.84	0.51	12	0.16	989.00	11309.00	7040	20221117	-17.90	4690	20221013	23.24	6510	-11.21	20230210	5000	15.60	20230104	7040	-17.90	20221117	4690	23.24	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
168	20230703	100519	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5750	100	2	1.77	73761460	12929	83.04	5650	5750	5650	7340	3960	5650	5705.12	1.03	0	3990	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	575	5.81	0.51	12	0.13	989.00	11309.00	7040	20221117	-18.32	4690	20221013	22.60	6510	-11.67	20230210	5000	15.00	20230104	7040	-18.32	20221117	4690	22.60	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N
169	20230703	090523	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5700	50	2	0.88	17311330	3062	19.67	5650	5700	5650	7340	3960	5650	5653.60	1.03	0	152	5790	5720	5650	5580	5510	5685	5545	50	1690	500	3950	10	1	10000000	570	5.76	0.50	12	0.03	989.00	11309.00	7040	20221117	-19.03	4690	20221013	21.54	6510	-12.44	20230210	5000	14.00	20230104	7040	-19.03	20221117	4690	21.54	20221013	2.36	N	080010	500	50 억		102746	N	N	0	N	00	N