KissMeData/080010/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	0	3	0.00	98642550	18573	68.27	5350	5350	5260	6950	3750	5350	5311.05	0.78	0	-973	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	535	5.41	0.47	12	0.19	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	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
3	20230927	150645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-20	5	-0.37	87473210	16479	60.57	5350	5350	5260	6950	3750	5350	5308.16	0.78	0	-973	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	533	5.39	0.47	12	0.16	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
4	20230927	140645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-40	5	-0.75	61295480	11554	42.47	5350	5350	5260	6950	3750	5350	5305.13	0.78	0	-973	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	531	5.37	0.47	12	0.12	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	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
5	20230927	130637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-60	5	-1.12	51818520	9768	35.90	5350	5350	5260	6950	3750	5350	5304.93	0.78	0	-909	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	529	5.35	0.47	12	0.10	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
6	20230927	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	30504190	5750	21.13	5350	5350	5260	6950	3750	5350	5305.08	0.78	0	-845	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	530	5.36	0.47	12	0.06	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	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
7	20230927	110643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	16092450	3034	11.15	5350	5350	5260	6950	3750	5350	5304.04	0.78	0	-311	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	530	5.36	0.47	12	0.03	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	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
8	20230927	100638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-70	5	-1.31	10715510	2018	7.42	5350	5350	5260	6950	3750	5350	5309.97	0.78	0	-191	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4690	12.58	20221013	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
9	20230927	090648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-60	5	-1.12	3356420	628	2.31	5350	5350	5260	6950	3750	5350	5344.62	0.78	0	-82	5490	5420	5370	5300	5250	5395	5275	50	1600	500	3740	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.53	N	080010	500	50 억		77590	N	N	0	N	00	N
10	20230926	160637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-160	5	-2.90	146231340	27207	57.96	5420	5440	5320	7160	3860	5510	5375.39	0.78	0	-795	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	535	5.41	0.47	12	0.27	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
11	20230926	150638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-150	5	-2.72	125973330	23426	49.90	5420	5440	5320	7160	3860	5510	5377.50	0.78	0	-547	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	536	5.42	0.47	12	0.23	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
12	20230926	140632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-170	5	-3.09	110230970	20495	43.66	5420	5440	5320	7160	3860	5510	5378.43	0.78	0	-123	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	534	5.40	0.47	12	0.20	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
13	20230926	130636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-140	5	-2.54	109312370	20323	43.29	5420	5440	5320	7160	3860	5510	5378.75	0.78	0	-57	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	537	5.43	0.47	12	0.20	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
14	20230926	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-160	5	-2.90	106062330	19716	42.00	5420	5440	5320	7160	3860	5510	5379.51	0.78	0	2	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	535	5.41	0.47	12	0.20	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
15	20230926	110637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-100	5	-1.81	55749500	10372	22.09	5420	5440	5320	7160	3860	5510	5375.00	0.78	0	2	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	541	5.47	0.48	12	0.10	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
16	20230926	100636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-180	5	-3.27	15814930	2949	6.28	5420	5440	5320	7160	3860	5510	5362.81	0.78	0	-387	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	10	1	10000000	533	5.39	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
17	20230926	090637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-140	5	-2.54	6195610	1146	2.44	5420	5440	5370	7160	3860	5510	5406.29	0.78	0	-212	5710	5610	5410	5310	5110	5660	5360	50	1650	500	3850	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	2.61	N	080010	500	50 억		78316	N	N	0	N	00	N
18	20230925	160636	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5510	100	2	1.85	240881720	44690	551.59	5410	5510	5210	7030	3790	5410	5389.18	0.81	0	-2370	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	551	5.57	0.49	12	0.45	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	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
19	20230925	150639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-110	5	-2.03	97444100	18482	228.12	5410	5410	5210	7030	3790	5410	5272.38	0.81	0	-1379	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	530	5.36	0.47	12	0.18	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	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
20	20230925	140627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-170	5	-3.14	26260690	4975	61.40	5410	5410	5240	7030	3790	5410	5278.53	0.81	0	-339	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	524	5.30	0.46	12	0.05	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	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
21	20230925	130632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-170	5	-3.14	17928440	3386	41.79	5410	5410	5240	7030	3790	5410	5294.87	0.81	0	-281	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	524	5.30	0.46	12	0.03	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	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
22	20230925	120637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-150	5	-2.77	15790170	2979	36.77	5410	5410	5260	7030	3790	5410	5300.49	0.81	0	-93	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	526	5.32	0.47	12	0.03	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
23	20230925	110632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-120	5	-2.22	10441910	1964	24.24	5410	5410	5270	7030	3790	5410	5316.65	0.81	0	-62	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	529	5.35	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
24	20230925	100634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-130	5	-2.40	9507330	1787	22.06	5410	5410	5270	7030	3790	5410	5320.27	0.81	0	-62	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4690	12.58	20221013	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
25	20230925	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	0	3	0.00	2093670	387	4.78	5410	5410	5410	7030	3790	5410	5410.00	0.81	0	-191	5510	5460	5370	5320	5230	5415	5275	50	1620	500	3780	10	1	10000000	541	5.47	0.48	12	0.00	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	2.62	N	080010	500	50 억		80719	N	N	0	N	00	N
26	20230922	160655	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-40	5	-0.73	43395590	8102	28.36	5420	5420	5280	7080	3820	5450	5343.92	0.82	0	-1092	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	541	5.47	0.48	12	0.08	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
27	20230922	150651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-80	5	-1.47	28493900	5347	18.72	5420	5420	5280	7080	3820	5450	5328.95	0.82	0	-1086	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	537	5.43	0.47	12	0.05	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
28	20230922	140652	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-90	5	-1.65	20700860	3886	13.60	5420	5420	5280	7080	3820	5450	5327.04	0.82	0	-735	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	536	5.42	0.47	12	0.04	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
29	20230922	130611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-130	5	-2.39	18870460	3543	12.40	5420	5420	5280	7080	3820	5450	5326.12	0.82	0	-567	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	532	5.38	0.47	12	0.04	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
30	20230922	120610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-120	5	-2.20	17107340	3212	11.24	5420	5420	5280	7080	3820	5450	5326.07	0.82	0	-637	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	533	5.39	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
31	20230922	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-110	5	-2.02	11715300	2202	7.71	5420	5420	5280	7080	3820	5450	5320.30	0.82	0	-641	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	534	5.40	0.47	12	0.02	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
32	20230922	100607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-140	5	-2.57	7188590	1354	4.74	5420	5420	5280	7080	3820	5450	5309.15	0.82	0	-270	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	531	5.37	0.47	12	0.01	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	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
33	20230922	090602	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-160	5	-2.94	2837570	534	1.87	5420	5420	5280	7080	3820	5450	5313.80	0.82	0	-154	5590	5520	5380	5310	5170	5555	5345	50	1630	500	3810	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4690	12.79	20221013	2.62	N	080010	500	50 억		81781	N	N	0	N	00	N
34	20230921	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	20	2	0.37	153489010	28566	609.34	5400	5450	5240	7050	3810	5430	5372.87	0.82	0	-465	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	545	5.51	0.48	12	0.29	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	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
35	20230921	150600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-100	5	-1.84	69468650	13125	279.97	5400	5400	5240	7050	3810	5430	5292.85	0.82	0	-117	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	533	5.39	0.47	12	0.13	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
36	20230921	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-180	5	-3.31	41381000	7786	166.08	5400	5400	5250	7050	3810	5430	5314.80	0.82	0	-72	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	525	5.31	0.46	12	0.08	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	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
37	20230921	130559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-150	5	-2.76	32245350	6054	129.14	5400	5400	5270	7050	3810	5430	5326.29	0.82	0	2	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	528	5.34	0.47	12	0.06	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4690	12.58	20221013	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
38	20230921	120554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-160	5	-2.95	31311830	5877	125.36	5400	5400	5270	7050	3810	5430	5327.86	0.82	0	34	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	527	5.33	0.47	12	0.06	989.00	11309.00	7040	20221117	-25.14	4690	20221013	12.37	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4690	12.37	20221013	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
39	20230921	110610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-120	5	-2.21	18232020	3400	72.53	5400	5400	5300	7050	3810	5430	5362.36	0.82	0	-102	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	531	5.37	0.47	12	0.03	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	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
40	20230921	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-100	5	-1.84	16260070	3030	64.63	5400	5400	5330	7050	3810	5430	5366.36	0.82	0	-79	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	533	5.39	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
41	20230921	090606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-30	5	-0.55	5999140	1111	23.70	5400	5400	5380	7050	3810	5430	5399.77	0.82	0	-30	5543	5486	5393	5336	5243	5515	5365	50	1620	500	3800	10	1	10000000	540	5.46	0.48	12	0.01	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	2.69	N	080010	500	50 억		81912	N	N	0	N	00	N
42	20230920	160606	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5430	-20	5	-0.37	25311540	4688	20.87	5410	5450	5300	7080	3820	5450	5399.22	0.82	0	-287	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	543	5.49	0.48	12	0.05	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
43	20230920	150552	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	-40	5	-0.73	24524220	4543	20.22	5410	5450	5300	7080	3820	5450	5398.24	0.82	0	-253	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	541	5.47	0.48	12	0.05	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
44	20230920	140558	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-50	5	-0.92	20332980	3772	16.79	5410	5440	5300	7080	3820	5450	5390.50	0.82	0	-38	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	540	5.46	0.48	12	0.04	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
45	20230920	130553	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5390	-60	5	-1.10	14147880	2629	11.70	5410	5410	5300	7080	3820	5450	5381.47	0.82	0	-37	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	539	5.45	0.48	12	0.03	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
46	20230920	120552	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-50	5	-0.92	12393480	2304	10.25	5410	5410	5300	7080	3820	5450	5379.11	0.82	0	-76	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
47	20230920	110559	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	-50	5	-0.92	11029160	2051	9.13	5410	5410	5300	7080	3820	5450	5377.45	0.82	0	-157	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
48	20230920	100547	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-70	5	-1.28	6202310	1154	5.14	5410	5410	5300	7080	3820	5450	5374.62	0.82	0	-83	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	538	5.44	0.48	12	0.01	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
49	20230920	090556	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-70	5	-1.28	3766360	702	3.12	5410	5410	5300	7080	3820	5450	5365.19	0.82	0	-13	5636	5542	5356	5262	5076	5590	5310	50	1630	500	3810	10	1	10000000	538	5.44	0.48	12	0.01	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	2.69	N	080010	500	50 억		82351	N	N	0	N	00	N
50	20230919	160553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	110	2	2.06	116847340	22114	484.11	5320	5450	5170	6940	3740	5340	5282.85	0.83	0	-1150	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	545	5.51	0.48	12	0.22	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	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
51	20230919	150552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-90	5	-1.69	84344140	16091	352.25	5320	5320	5170	6940	3740	5340	5241.08	0.83	0	-1129	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	525	5.31	0.46	12	0.16	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	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
52	20230919	140549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-80	5	-1.50	56737990	10791	236.23	5320	5320	5220	6940	3740	5340	5257.13	0.83	0	-551	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	526	5.32	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
53	20230919	130541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-100	5	-1.87	45021600	8550	187.17	5320	5320	5220	6940	3740	5340	5264.80	0.83	0	-444	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	524	5.30	0.46	12	0.09	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	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
54	20230919	120557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-40	5	-0.75	43872330	8331	182.38	5320	5320	5220	6940	3740	5340	5265.26	0.83	0	-466	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	530	5.36	0.47	12	0.08	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	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
55	20230919	110557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-70	5	-1.31	43366990	8235	180.28	5320	5320	5220	6940	3740	5340	5265.27	0.83	0	-470	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	527	5.33	0.47	12	0.08	989.00	11309.00	7040	20221117	-25.14	4690	20221013	12.37	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4690	12.37	20221013	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
56	20230919	100554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-80	5	-1.50	26619190	5034	110.20	5320	5320	5230	6940	3740	5340	5286.82	0.83	0	-641	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	526	5.32	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.28	4690	20221013	12.15	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4690	12.15	20221013	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
57	20230919	090549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-60	5	-1.12	12966570	2453	53.70	5320	5320	5260	6940	3740	5340	5283.71	0.83	0	621	5493	5416	5373	5296	5253	5395	5275	50	1600	500	3730	10	1	10000000	528	5.34	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4690	12.58	20221013	2.69	N	080010	500	50 억		83463	N	N	0	N	00	N
58	20230918	160554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-110	5	-2.02	24029510	4468	72.83	5450	5450	5330	7080	3820	5450	5378.23	0.83	0	124	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	534	5.40	0.47	12	0.04	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
59	20230918	150551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-90	5	-1.65	21124100	3924	63.96	5450	5450	5330	7080	3820	5450	5383.31	0.83	0	166	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	536	5.42	0.47	12	0.04	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
60	20230918	140605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-90	5	-1.65	20775700	3859	62.90	5450	5450	5330	7080	3820	5450	5383.70	0.83	0	166	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	536	5.42	0.47	12	0.04	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
61	20230918	130551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-20	5	-0.37	11562750	2142	34.91	5450	5450	5380	7080	3820	5450	5398.11	0.83	0	2	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	543	5.49	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
62	20230918	120552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-50	5	-0.92	10882710	2016	32.86	5450	5450	5380	7080	3820	5450	5398.17	0.83	0	2	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
63	20230918	110550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-60	5	-1.10	2883020	533	8.69	5450	5450	5380	7080	3820	5450	5409.04	0.83	0	2	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	539	5.45	0.48	12	0.01	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
64	20230918	100545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-50	5	-0.92	2758960	510	8.31	5450	5450	5380	7080	3820	5450	5409.73	0.83	0	2	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	540	5.46	0.48	12	0.01	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
65	20230918	090542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	0	3	0.00	76260	14	0.23	5450	5450	5430	7080	3820	5450	5447.14	0.83	0	2	5543	5496	5443	5396	5343	5470	5370	50	1630	500	3810	10	1	10000000	545	5.51	0.48	12	0.00	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	2.74	N	080010	500	50 억		83308	N	N	0	N	00	N
66	20230915	160549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	33463410	6130	138.69	5470	5490	5390	7110	3830	5470	5458.96	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.06	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	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
67	20230915	150550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	31848710	5834	131.99	5470	5490	5390	7110	3830	5470	5459.15	0.83	0	-107	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.06	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
68	20230915	140546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5490	20	2	0.37	21998550	4026	91.09	5470	5490	5430	7110	3830	5470	5464.12	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	549	5.55	0.49	12	0.04	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	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
69	20230915	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	17850790	3269	73.96	5470	5470	5430	7110	3830	5470	5460.63	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.03	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	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
70	20230915	120550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	16655430	3050	69.00	5470	5470	5430	7110	3830	5470	5460.80	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.03	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	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
71	20230915	110554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	16453760	3013	68.17	5470	5470	5430	7110	3830	5470	5460.92	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
72	20230915	100551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	7685600	1407	31.83	5470	5470	5430	7110	3830	5470	5462.40	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
73	20230915	090542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5460	-10	5	-0.18	4326470	791	17.90	5470	5470	5460	7110	3830	5470	5469.62	0.83	0	-108	5530	5500	5450	5420	5370	5510	5430	50	1640	500	3820	10	1	10000000	546	5.52	0.48	12	0.01	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	2.75	N	080010	500	50 억		83416	N	N	0	N	00	N
74	20230914	160547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	24113150	4420	93.47	5470	5480	5400	7110	3830	5470	5455.46	0.84	0	-626	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
75	20230914	150536	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	23385640	4287	90.65	5470	5480	5400	7110	3830	5470	5455.01	0.84	0	-590	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
76	20230914	140543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	22920560	4202	88.86	5470	5480	5400	7110	3830	5470	5454.68	0.84	0	-575	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
77	20230914	130532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	11362330	2086	44.11	5470	5470	5400	7110	3830	5470	5446.95	0.84	0	-358	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	543	5.49	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
78	20230914	120542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-30	5	-0.55	8391100	1539	32.54	5470	5470	5400	7110	3830	5470	5452.31	0.84	0	-357	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	544	5.50	0.48	12	0.02	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
79	20230914	110537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	5549660	1019	21.55	5470	5470	5400	7110	3830	5470	5446.18	0.84	0	-260	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.01	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	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
80	20230914	100532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	3100680	568	12.01	5470	5470	5410	7110	3830	5470	5458.94	0.84	0	-87	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.01	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	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
81	20230914	090544	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	2352100	430	9.09	5470	5470	5470	7110	3830	5470	5470.00	0.84	0	11	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.00	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.80	N	080010	500	50 억		84053	N	N	0	N	00	N
82	20230913	160546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	25648660	4729	36.33	5420	5470	5320	7110	3830	5470	5423.70	0.85	0	-594	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.05	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
83	20230913	150539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-110	5	-2.01	16627230	3078	23.64	5420	5460	5320	7110	3830	5470	5401.96	0.85	0	-443	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	536	5.42	0.47	12	0.03	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
84	20230913	140543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-100	5	-1.83	16311130	3019	23.19	5420	5460	5320	7110	3830	5470	5402.83	0.85	0	-442	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	537	5.43	0.47	12	0.03	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
85	20230913	130529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	8624980	1588	12.20	5420	5460	5410	7110	3830	5470	5431.35	0.85	0	-584	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.02	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
86	20230913	120542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	7742220	1425	10.95	5420	5460	5410	7110	3830	5470	5433.14	0.85	0	-583	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.01	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
87	20230913	110541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	6864180	1263	9.70	5420	5460	5410	7110	3830	5470	5434.82	0.85	0	-583	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	543	5.49	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
88	20230913	100534	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	5315620	978	7.51	5420	5450	5410	7110	3830	5470	5435.19	0.85	0	-484	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.01	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
89	20230913	090532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	1791490	331	2.54	5420	5420	5410	7110	3830	5470	5412.36	0.85	0	-51	5516	5492	5456	5432	5396	5505	5445	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.00	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	2.83	N	080010	500	50 억		84853	N	N	0	N	00	N
90	20230912	160526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	71155540	13018	144.93	5420	5480	5420	7110	3830	5470	5465.93	0.86	0	-896	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.13	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
91	20230912	150535	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-30	5	-0.55	68359670	12506	139.23	5420	5480	5420	7110	3830	5470	5466.15	0.86	0	-948	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	544	5.50	0.48	12	0.13	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
92	20230912	140534	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	53029840	9706	108.06	5420	5480	5420	7110	3830	5470	5463.61	0.86	0	-867	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	543	5.49	0.48	12	0.10	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
93	20230912	130528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-30	5	-0.55	41943290	7676	85.46	5420	5480	5420	7110	3830	5470	5464.21	0.86	0	-778	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	544	5.50	0.48	12	0.08	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
94	20230912	120524	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	16524160	3027	33.70	5420	5480	5420	7110	3830	5470	5458.92	0.86	0	51	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
95	20230912	110530	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	15129310	2772	30.86	5420	5480	5420	7110	3830	5470	5457.90	0.86	0	52	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.03	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
96	20230912	100528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	0	3	0.00	4398360	810	9.02	5420	5470	5420	7110	3830	5470	5430.07	0.86	0	56	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	547	5.53	0.48	12	0.01	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
97	20230912	090539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	569100	105	1.17	5420	5420	5420	7110	3830	5470	5420.00	0.86	0	0	5570	5520	5420	5370	5270	5545	5395	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.00	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	2.82	N	080010	500	50 억		85932	N	N	0	N	00	N
98	20230911	160524	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	150	2	2.82	48549450	8982	207.10	5320	5470	5320	6910	3730	5320	5405.19	0.86	0	-14	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	547	5.53	0.48	12	0.09	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
99	20230911	150533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	50	2	0.94	42195040	7813	180.15	5320	5470	5320	6910	3730	5320	5400.62	0.86	0	-21	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	537	5.43	0.47	12	0.08	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
100	20230911	140539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	130	2	2.44	27611320	5099	117.57	5320	5470	5320	6910	3730	5320	5415.05	0.86	0	-21	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	545	5.51	0.48	12	0.05	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
101	20230911	130518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	150	2	2.82	19713940	3650	84.16	5320	5470	5320	6910	3730	5320	5401.08	0.86	0	-21	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	547	5.53	0.48	12	0.04	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
102	20230911	120526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	130	2	2.44	18546920	3436	79.23	5320	5470	5320	6910	3730	5320	5397.82	0.86	0	-21	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	545	5.51	0.48	12	0.03	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
103	20230911	110516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	130	2	2.44	12977020	2415	55.68	5320	5450	5320	6910	3730	5320	5373.51	0.86	0	-19	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	545	5.51	0.48	12	0.02	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
104	20230911	100519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	80	2	1.50	8087720	1511	34.84	5320	5400	5320	6910	3730	5320	5352.56	0.86	0	-19	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
105	20230911	090517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	0	3	0.00	2973880	559	12.89	5320	5320	5320	6910	3730	5320	5320.00	0.86	0	-18	5413	5366	5333	5286	5253	5350	5270	50	1590	500	3720	10	1	10000000	532	5.38	0.47	12	0.01	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	2.83	N	080010	500	50 억		85946	N	N	0	N	00	N
106	20230908	160527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-100	5	-1.85	23102090	4337	48.19	5370	5380	5300	7040	3800	5420	5326.74	0.86	0	-250	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	532	5.38	0.47	12	0.04	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
107	20230908	150528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	20866910	3917	43.53	5370	5380	5300	7040	3800	5420	5327.27	0.86	0	-250	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.04	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
108	20230908	140527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	18977190	3563	39.59	5370	5380	5300	7040	3800	5420	5326.18	0.86	0	-250	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.04	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
109	20230908	130531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-90	5	-1.66	13495940	2530	28.11	5370	5380	5310	7040	3800	5420	5334.36	0.86	0	-188	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	533	5.39	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
110	20230908	120538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-80	5	-1.48	13335970	2500	27.78	5370	5380	5310	7040	3800	5420	5334.39	0.86	0	-170	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	534	5.40	0.47	12	0.03	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
111	20230908	110533	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	10975690	2058	22.87	5370	5380	5310	7040	3800	5420	5333.18	0.86	0	-170	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.02	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
112	20230908	100528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-80	5	-1.48	7905250	1480	16.45	5370	5380	5320	7040	3800	5420	5341.39	0.86	0	-170	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	534	5.40	0.47	12	0.01	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
113	20230908	090532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-70	5	-1.29	1990750	371	4.12	5370	5380	5350	7040	3800	5420	5365.90	0.86	0	-19	5513	5466	5373	5326	5233	5490	5350	50	1620	500	3790	10	1	10000000	535	5.41	0.47	12	0.00	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	2.80	N	080010	500	50 억		86196	N	N	0	N	00	N
114	20230907	160524	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	70	2	1.31	48061100	8998	100.60	5350	5420	5280	6950	3750	5350	5341.31	0.87	0	-660	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	542	5.48	0.48	12	0.09	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
115	20230907	150527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	24866080	4664	52.15	5350	5370	5290	6950	3750	5350	5331.49	0.87	0	-659	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	530	5.36	0.47	12	0.05	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
116	20230907	140523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	21341680	3999	44.71	5350	5370	5300	6950	3750	5350	5336.75	0.87	0	-641	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	530	5.36	0.47	12	0.04	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
117	20230907	130523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	16070420	3009	33.64	5350	5370	5320	6950	3750	5350	5340.78	0.87	0	-274	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	532	5.38	0.47	12	0.03	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
118	20230907	120531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-10	5	-0.19	10217570	1911	21.37	5350	5370	5330	6950	3750	5350	5346.71	0.87	0	-274	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	534	5.40	0.47	12	0.02	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
119	20230907	110529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-10	5	-0.19	8061550	1508	16.86	5350	5370	5330	6950	3750	5350	5345.86	0.87	0	-462	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	534	5.40	0.47	12	0.02	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
120	20230907	100527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-20	5	-0.37	6009330	1124	12.57	5350	5370	5330	6950	3750	5350	5346.38	0.87	0	-304	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	533	5.39	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.29	4690	20221013	13.65	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4690	13.65	20221013	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
121	20230907	090532	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	0	3	0.00	1867150	349	3.90	5350	5350	5350	6950	3750	5350	5350.00	0.87	0	0	5470	5410	5380	5320	5290	5395	5305	50	1600	500	3740	10	1	10000000	535	5.41	0.47	12	0.00	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	2.79	N	080010	500	50 억		86790	N	N	0	N	00	N
122	20230906	160524	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-80	5	-1.47	48111300	8943	87.23	5430	5440	5350	7050	3810	5430	5379.77	0.87	0	150	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	535	5.41	0.47	12	0.09	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
123	20230906	150525	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	45537890	8462	82.54	5430	5440	5360	7050	3810	5430	5381.46	0.87	0	150	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	536	5.42	0.47	12	0.08	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
124	20230906	140526	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-70	5	-1.29	41263670	7666	74.78	5430	5440	5360	7050	3810	5430	5382.69	0.87	0	162	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	536	5.42	0.47	12	0.08	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
125	20230906	130521	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-60	5	-1.10	30336450	5630	54.92	5430	5440	5360	7050	3810	5430	5388.36	0.87	0	108	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	537	5.43	0.47	12	0.06	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
126	20230906	120531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-20	5	-0.37	23911510	4434	43.25	5430	5440	5360	7050	3810	5430	5392.76	0.87	0	98	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	541	5.47	0.48	12	0.04	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
127	20230906	110528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	19370000	3592	35.04	5430	5430	5360	7050	3810	5430	5392.54	0.87	0	99	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	539	5.45	0.48	12	0.04	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
128	20230906	100513	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	11252340	2086	20.35	5430	5430	5360	7050	3810	5430	5394.22	0.87	0	26	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	539	5.45	0.48	12	0.02	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
129	20230906	090518	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-40	5	-0.74	811700	150	1.46	5430	5430	5390	7050	3810	5430	5411.33	0.87	0	-6	5536	5482	5416	5362	5296	5450	5330	50	1620	500	3800	10	1	10000000	539	5.45	0.48	12	0.00	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	2.78	N	080010	500	50 억		86640	N	N	0	N	00	N
130	20230905	160519	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	-40	5	-0.73	55689690	10251	59.05	5470	5470	5350	7110	3830	5470	5432.61	0.90	0	-3149	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	543	5.49	0.48	12	0.10	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4690	15.78	20221013	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
131	20230905	150529	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-30	5	-0.55	53348530	9820	56.56	5470	5470	5350	7110	3830	5470	5432.64	0.90	0	-3149	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	544	5.50	0.48	12	0.10	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4690	15.99	20221013	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
132	20230905	140527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-90	5	-1.65	36859300	6783	39.07	5470	5470	5350	7110	3830	5470	5434.07	0.90	0	-2627	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	538	5.44	0.48	12	0.07	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
133	20230905	130508	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	34036450	6260	36.06	5470	5470	5350	7110	3830	5470	5437.13	0.90	0	-2565	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.06	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
134	20230905	120516	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	30634010	5634	32.45	5470	5470	5350	7110	3830	5470	5437.35	0.90	0	-2236	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	542	5.48	0.48	12	0.06	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
135	20230905	110520	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-110	5	-2.01	27261400	5008	28.85	5470	5470	5360	7110	3830	5470	5443.57	0.90	0	-2161	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	536	5.42	0.47	12	0.05	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
136	20230905	100515	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	22212570	4069	23.44	5470	5470	5360	7110	3830	5470	5458.98	0.90	0	-2107	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	541	5.47	0.48	12	0.04	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
137	20230905	090511	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	18077490	3305	19.04	5470	5470	5450	7110	3830	5470	5469.74	0.90	0	-1811	5643	5556	5403	5316	5163	5600	5360	50	1640	500	3820	10	1	10000000	545	5.51	0.48	12	0.03	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	2.80	N	080010	500	50 억		89890	N	N	0	N	00	N
138	20230904	160512	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	50	2	0.92	92732610	17293	113.08	5420	5490	5250	7040	3800	5420	5362.44	0.94	0	-3701	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	547	5.53	0.48	12	0.17	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4690	16.63	20221013	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
139	20230904	150505	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-110	5	-2.03	82202340	15344	100.33	5420	5490	5250	7040	3800	5420	5357.30	0.94	0	-3267	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	531	5.37	0.47	12	0.15	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
140	20230904	140500	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-100	5	-1.85	80858170	15091	98.68	5420	5490	5250	7040	3800	5420	5358.04	0.94	0	-3245	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	532	5.38	0.47	12	0.15	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
141	20230904	130509	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	71200310	13269	86.77	5420	5490	5250	7040	3800	5420	5365.91	0.94	0	-3286	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	536	5.42	0.47	12	0.13	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
142	20230904	120500	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-60	5	-1.11	64821460	12081	79.00	5420	5490	5250	7040	3800	5420	5365.57	0.94	0	-2652	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	536	5.42	0.47	12	0.12	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
143	20230904	110453	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-100	5	-1.85	59508200	11086	72.49	5420	5490	5250	7040	3800	5420	5367.87	0.94	0	-2607	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	532	5.38	0.47	12	0.11	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
144	20230904	100455	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-100	5	-1.85	52110640	9690	63.36	5420	5490	5280	7040	3800	5420	5377.78	0.94	0	-2607	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	532	5.38	0.47	12	0.10	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
145	20230904	090505	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-80	5	-1.48	7407210	1371	8.96	5420	5420	5340	7040	3800	5420	5402.78	0.94	0	-853	5566	5492	5426	5352	5286	5460	5320	50	1620	500	3790	10	1	10000000	534	5.40	0.47	12	0.01	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	2.79	N	080010	500	50 억		93780	N	N	0	N	00	N
146	20230901	160458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-80	5	-1.45	82802950	15277	151.44	5500	5500	5360	7150	3850	5500	5420.08	0.94	0	-851	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	542	5.48	0.48	12	0.15	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
147	20230901	150504	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-140	5	-2.55	74982530	13827	137.06	5500	5500	5360	7150	3850	5500	5422.88	0.94	0	-764	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	536	5.42	0.47	12	0.14	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
148	20230901	140505	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-100	5	-1.82	67502550	12434	123.26	5500	5500	5360	7150	3850	5500	5428.84	0.94	0	-335	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	540	5.46	0.48	12	0.12	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
149	20230901	130452	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-100	5	-1.82	57991000	10667	105.74	5500	5500	5400	7150	3850	5500	5436.46	0.94	0	-326	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	540	5.46	0.48	12	0.11	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
150	20230901	120456	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-90	5	-1.64	51289650	9427	93.45	5500	5500	5400	7150	3850	5500	5440.69	0.94	0	-326	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	541	5.47	0.48	12	0.09	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
151	20230901	110458	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-90	5	-1.64	39382800	7233	71.70	5500	5500	5400	7150	3850	5500	5444.84	0.94	0	-317	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	541	5.47	0.48	12	0.07	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
152	20230901	100455	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-80	5	-1.45	22787120	4172	41.36	5500	5500	5410	7150	3850	5500	5461.87	0.94	0	72	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	542	5.48	0.48	12	0.04	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N
153	20230901	090449	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5500	0	3	0.00	7082540	1288	12.77	5500	5500	5460	7150	3850	5500	5498.86	0.94	0	-434	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3850	10	1	10000000	550	5.56	0.49	12	0.01	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	2.80	N	080010	500	50 억		94454	N	N	0	N	00	N