KissMeData/080010/price/prices-20230701.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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