KissMeData/080010/price/prices-20231001.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	20231031	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	40	2	0.77	84202460	15972	140.73	5250	5320	5200	6760	3640	5200	5271.88	0.68	0	-570	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	524	5.30	0.46	12	0.16	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
3	20231031	150700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	40	2	0.77	81336120	15425	135.92	5250	5320	5200	6760	3640	5200	5273.01	0.68	0	-521	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	524	5.30	0.46	12	0.15	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
4	20231031	140705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	100	2	1.92	71549720	13578	119.64	5250	5300	5200	6760	3640	5200	5269.53	0.68	0	-612	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	530	5.36	0.47	12	0.14	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
5	20231031	130658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	100	2	1.92	56327790	10703	94.31	5250	5300	5200	6760	3640	5200	5262.80	0.68	0	-620	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	530	5.36	0.47	12	0.11	989.00	11309.00	7040	20221117	-24.72	5000	20230104	6.00	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
6	20231031	120658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	90	2	1.73	50552070	9613	84.70	5250	5300	5200	6760	3640	5200	5258.72	0.68	0	-630	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	529	5.35	0.47	12	0.10	989.00	11309.00	7040	20221117	-24.86	5000	20230104	5.80	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
7	20231031	110716	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	40	2	0.77	24159250	4614	40.66	5250	5260	5200	6760	3640	5200	5236.07	0.68	0	-76	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	524	5.30	0.46	12	0.05	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
8	20231031	100706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	30	2	0.58	4138100	791	6.97	5250	5260	5200	6760	3640	5200	5231.48	0.68	0	56	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	523	5.29	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
9	20231031	090703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	10	2	0.19	1629170	312	2.75	5250	5250	5200	6760	3640	5200	5221.70	0.68	0	56	5306	5252	5206	5152	5106	5230	5130	50	1560	500	3740	10	1	10000000	521	5.27	0.46	12	0.00	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.37	N	080010	500	50 억		67861	N	N	0	N	00	N
10	20231030	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-30	5	-0.57	58593730	11264	160.62	5230	5260	5160	6790	3670	5230	5201.86	0.68	0	134	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	520	5.26	0.46	12	0.11	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	5000	4.00	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
11	20231030	150637	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5200	-30	5	-0.57	50187330	9646	137.54	5230	5260	5160	6790	3670	5230	5202.92	0.68	0	116	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	520	5.26	0.46	12	0.10	989.00	11309.00	7040	20221117	-26.14	5000	20230104	4.00	6510	-20.12	20230210	5000	4.00	20230104	7040	-26.14	20221117	5000	4.00	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
12	20231030	140638	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-20	5	-0.38	33828600	6479	92.39	5230	5260	5190	6790	3670	5230	5221.27	0.68	0	-13	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	521	5.27	0.46	12	0.06	989.00	11309.00	7040	20221117	-25.99	5000	20230104	4.20	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
13	20231030	130639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-40	5	-0.76	24458350	4681	66.75	5230	5260	5190	6790	3670	5230	5225.03	0.68	0	-13	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	519	5.25	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.28	5000	20230104	3.80	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	5000	3.80	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
14	20231030	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	0	3	0.00	13818000	2641	37.66	5230	5260	5200	6790	3670	5230	5232.11	0.68	0	-13	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	523	5.29	0.46	12	0.03	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
15	20231030	110635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	0	3	0.00	12881900	2462	35.11	5230	5260	5200	6790	3670	5230	5232.29	0.68	0	-13	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	523	5.29	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
16	20231030	100635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5220	-10	5	-0.19	9879880	1888	26.92	5230	5260	5200	6790	3670	5230	5232.99	0.68	0	-12	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	522	5.28	0.46	12	0.02	989.00	11309.00	7040	20221117	-25.85	5000	20230104	4.40	6510	-19.82	20230210	5000	4.40	20230104	7040	-25.85	20221117	5000	4.40	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
17	20231030	090631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	0	3	0.00	4257220	814	11.61	5230	5230	5230	6790	3670	5230	5230.00	0.68	0	-3	5383	5306	5233	5156	5083	5345	5195	50	1560	500	3760	10	1	10000000	523	5.29	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67855	N	N	0	N	00	N
18	20231027	160603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	36636110	7012	62.60	5220	5310	5160	6850	3690	5270	5224.77	0.68	0	2	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.07	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
19	20231027	150633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	22733030	4364	38.96	5220	5260	5160	6850	3690	5270	5209.22	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.04	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
20	20231027	140631	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	20837460	4002	35.73	5220	5260	5160	6850	3690	5270	5206.76	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.04	989.00	11309.00	7040	20221117	-25.57	5000	20230104	4.80	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
21	20231027	130623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	10965690	2101	18.76	5220	5260	5200	6850	3690	5270	5219.27	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
22	20231027	120634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	10855910	2080	18.57	5220	5260	5200	6850	3690	5270	5219.19	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
23	20231027	110639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	7307520	1400	12.50	5220	5260	5200	6850	3690	5270	5219.66	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.43	5000	20230104	5.00	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
24	20231027	100632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5230	-40	5	-0.76	5742280	1100	9.82	5220	5260	5200	6850	3690	5270	5220.25	0.68	0	-6	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	523	5.29	0.46	12	0.01	989.00	11309.00	7040	20221117	-25.71	5000	20230104	4.60	6510	-19.66	20230210	5000	4.60	20230104	7040	-25.71	20221117	5000	4.60	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
25	20231027	090628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	451240	86	0.77	5220	5260	5220	6850	3690	5270	5246.98	0.68	0	0	5370	5320	5260	5210	5150	5290	5180	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.00	989.00	11309.00	7040	20221117	-25.28	5000	20230104	5.20	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	5000	5.20	20230104	2.43	N	080010	500	50 억		67853	N	N	0	N	00	N
26	20231026	160622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-110	5	-2.04	58581680	11196	221.13	5300	5310	5200	6990	3770	5380	5232.38	0.68	0	-76	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	527	5.33	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.14	4970	20221024	6.04	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	5000	5.40	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
27	20231026	150622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-130	5	-2.42	57669990	11023	217.72	5300	5310	5200	6990	3770	5380	5231.79	0.68	0	-76	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	525	5.31	0.46	12	0.11	989.00	11309.00	7040	20221117	-25.43	4970	20221024	5.63	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	5000	5.00	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
28	20231026	140624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-170	5	-3.16	51268000	9798	193.52	5300	5310	5200	6990	3770	5380	5232.50	0.68	0	-71	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	521	5.27	0.46	12	0.10	989.00	11309.00	7040	20221117	-25.99	4970	20221024	4.83	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
29	20231026	130621	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-140	5	-2.60	44065410	8416	166.23	5300	5310	5200	6990	3770	5380	5235.91	0.68	0	-65	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	524	5.30	0.46	12	0.08	989.00	11309.00	7040	20221117	-25.57	4970	20221024	5.43	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
30	20231026	120620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-170	5	-3.16	36295360	6928	136.84	5300	5310	5210	6990	3770	5380	5238.94	0.68	0	-61	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	521	5.27	0.46	12	0.07	989.00	11309.00	7040	20221117	-25.99	4970	20221024	4.83	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	5000	4.20	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
31	20231026	110627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-90	5	-1.67	22942500	4372	86.35	5300	5310	5210	6990	3770	5380	5247.60	0.68	0	-154	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	529	5.35	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.86	4970	20221024	6.44	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	5000	5.80	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
32	20231026	100626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-140	5	-2.60	19016680	3627	71.64	5300	5310	5210	6990	3770	5380	5243.09	0.68	0	-123	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	524	5.30	0.46	12	0.04	989.00	11309.00	7040	20221117	-25.57	4970	20221024	5.43	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	5000	4.80	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
33	20231026	090624	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-80	5	-1.49	3312920	625	12.34	5300	5310	5280	6990	3770	5380	5300.67	0.68	0	-163	5433	5406	5353	5326	5273	5420	5340	50	1610	500	3870	10	1	10000000	530	5.36	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.72	4970	20221024	6.64	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.43	N	080010	500	50 억		68120	N	N	0	N	00	N
34	20231025	160626	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	20	2	0.37	26989540	5057	67.85	5360	5380	5300	6960	3760	5360	5337.07	0.68	0	64	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	538	5.44	0.48	12	0.05	989.00	11309.00	7040	20221117	-23.58	4935	20221021	9.02	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	5000	7.60	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
35	20231025	150625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	0	3	0.00	24913860	4670	62.66	5360	5380	5300	6960	3760	5360	5334.87	0.68	0	165	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	536	5.42	0.47	12	0.05	989.00	11309.00	7040	20221117	-23.86	4935	20221021	8.61	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	5000	7.20	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
36	20231025	140622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-10	5	-0.19	20634510	3870	51.93	5360	5380	5300	6960	3760	5360	5331.91	0.68	0	226	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	535	5.41	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.01	4935	20221021	8.41	6510	-17.82	20230210	5000	7.00	20230104	7040	-24.01	20221117	5000	7.00	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
37	20231025	130622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-50	5	-0.93	20607830	3865	51.86	5360	5380	5300	6960	3760	5360	5331.91	0.68	0	226	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	531	5.37	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.57	4935	20221021	7.60	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	5000	6.20	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
38	20231025	120622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-20	5	-0.37	17419460	3264	43.79	5360	5380	5300	6960	3760	5360	5336.84	0.68	0	147	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	534	5.40	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.15	4935	20221021	8.21	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	5000	6.80	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
39	20231025	110623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-60	5	-1.12	16793240	3146	42.21	5360	5380	5300	6960	3760	5360	5337.97	0.68	0	77	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	530	5.36	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.72	4935	20221021	7.40	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	5000	6.00	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
40	20231025	100623	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-20	5	-0.37	10044280	1874	25.14	5360	5380	5340	6960	3760	5360	5359.81	0.68	0	-59	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	534	5.40	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.15	4935	20221021	8.21	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	5000	6.80	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
41	20231025	090620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	0	3	0.00	203680	38	0.51	5360	5360	5360	6960	3760	5360	5360.00	0.68	0	0	5426	5392	5326	5292	5226	5410	5310	50	1600	500	3850	10	1	10000000	536	5.42	0.47	12	0.00	989.00	11309.00	7040	20221117	-23.86	4935	20221021	8.61	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	5000	7.20	20230104	2.46	N	080010	500	50 억		68036	N	N	0	N	00	N
42	20231024	160609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	20	2	0.37	39697030	7453	33.51	5300	5360	5260	6940	3740	5340	5326.31	0.69	0	-553	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	536	5.42	0.47	12	0.07	989.00	11309.00	7040	20221117	-23.86	4935	20221021	8.61	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4970	7.85	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
43	20231024	150618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-30	5	-0.56	38161750	7166	32.22	5300	5360	5260	6940	3740	5340	5325.39	0.69	0	-565	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	531	5.37	0.47	12	0.07	989.00	11309.00	7040	20221117	-24.57	4935	20221021	7.60	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4970	6.84	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
44	20231024	140606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-40	5	-0.75	19091600	3599	16.18	5300	5350	5260	6940	3740	5340	5304.70	0.69	0	-504	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	530	5.36	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.72	4935	20221021	7.40	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4970	6.64	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
45	20231024	130614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-70	5	-1.31	19006930	3583	16.11	5300	5350	5260	6940	3740	5340	5304.75	0.69	0	-504	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	527	5.33	0.47	12	0.04	989.00	11309.00	7040	20221117	-25.14	4935	20221021	6.79	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4970	6.04	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
46	20231024	120619	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-40	5	-0.75	15411710	2905	13.06	5300	5350	5260	6940	3740	5340	5305.24	0.69	0	-500	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	530	5.36	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.72	4935	20221021	7.40	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4970	6.64	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
47	20231024	110614	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-30	5	-0.56	9897270	1872	8.42	5300	5320	5260	6940	3740	5340	5287.00	0.69	0	-425	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	531	5.37	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.57	4935	20221021	7.60	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4970	6.84	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
48	20231024	100608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-60	5	-1.12	7794140	1473	6.62	5300	5320	5280	6940	3740	5340	5291.34	0.69	0	-177	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.00	4935	20221021	6.99	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4970	6.24	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
49	20231024	090613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-50	5	-0.94	3517960	665	2.99	5300	5300	5290	6940	3740	5340	5290.17	0.69	0	0	5513	5426	5283	5196	5053	5470	5240	50	1600	500	3840	10	1	10000000	529	5.35	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.86	4935	20221021	7.19	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4970	6.44	20221024	2.45	N	080010	500	50 억		68589	N	N	0	N	00	N
50	20231023	160605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	70	2	1.33	115943420	22215	174.87	5180	5370	5140	6850	3690	5270	5219.14	0.68	0	488	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	534	5.40	0.47	12	0.22	989.00	11309.00	7040	20221117	-24.15	4935	20221021	8.21	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4970	7.44	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
51	20231023	150608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-30	5	-0.57	85130320	16417	129.23	5180	5300	5140	6850	3690	5270	5185.50	0.68	0	301	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	524	5.30	0.46	12	0.16	989.00	11309.00	7040	20221117	-25.57	4935	20221021	6.18	6510	-19.51	20230210	5000	4.80	20230104	7040	-25.57	20221117	4970	5.43	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
52	20231023	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5250	-20	5	-0.38	37258620	7147	56.26	5180	5300	5170	6850	3690	5270	5213.18	0.68	0	-13	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	525	5.31	0.46	12	0.07	989.00	11309.00	7040	20221117	-25.43	4935	20221021	6.38	6510	-19.35	20230210	5000	5.00	20230104	7040	-25.43	20221117	4970	5.63	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
53	20231023	130611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5190	-80	5	-1.52	25522980	4885	38.45	5180	5300	5170	6850	3690	5270	5224.77	0.68	0	-13	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	519	5.25	0.46	12	0.05	989.00	11309.00	7040	20221117	-26.28	4935	20221021	5.17	6510	-20.28	20230210	5000	3.80	20230104	7040	-26.28	20221117	4970	4.43	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
54	20231023	120604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5210	-60	5	-1.14	21128840	4040	31.80	5180	5300	5170	6850	3690	5270	5229.91	0.68	0	-13	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	521	5.27	0.46	12	0.04	989.00	11309.00	7040	20221117	-25.99	4935	20221021	5.57	6510	-19.97	20230210	5000	4.20	20230104	7040	-25.99	20221117	4970	4.83	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
55	20231023	110603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-10	5	-0.19	8136240	1554	12.23	5180	5300	5170	6850	3690	5270	5235.68	0.68	0	-12	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	526	5.32	0.47	12	0.02	989.00	11309.00	7040	20221117	-25.28	4935	20221021	6.59	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4970	5.84	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
56	20231023	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	6192210	1185	9.33	5180	5270	5170	6850	3690	5270	5225.49	0.68	0	-10	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.14	4935	20221021	6.79	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4970	6.04	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
57	20231023	090612	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	0	3	0.00	2655920	511	4.02	5180	5270	5170	6850	3690	5270	5197.50	0.68	0	-10	5423	5346	5273	5196	5123	5310	5160	50	1580	500	3790	10	1	10000000	527	5.33	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.14	4935	20221021	6.79	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4970	6.04	20221024	2.49	N	080010	500	50 억		68289	N	N	0	N	00	N
58	20231020	160604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-130	5	-2.41	66880970	12704	72.08	5300	5350	5200	7020	3780	5400	5264.53	0.69	0	-815	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	527	5.33	0.47	12	0.13	989.00	11309.00	7040	20221117	-25.14	4935	20221021	6.79	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4935	6.79	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
59	20231020	150604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5310	-90	5	-1.67	61889780	11757	66.70	5300	5350	5200	7020	3780	5400	5264.08	0.69	0	-617	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	531	5.37	0.47	12	0.12	989.00	11309.00	7040	20221117	-24.57	4935	20221021	7.60	6510	-18.43	20230210	5000	6.20	20230104	7040	-24.57	20221117	4935	7.60	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
60	20231020	140607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-120	5	-2.22	60287390	11456	64.99	5300	5340	5200	7020	3780	5400	5262.52	0.69	0	-514	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	528	5.34	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.00	4935	20221021	6.99	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4935	6.99	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
61	20231020	130550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5270	-130	5	-2.41	59154020	11242	63.78	5300	5310	5200	7020	3780	5400	5261.88	0.69	0	-520	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	527	5.33	0.47	12	0.11	989.00	11309.00	7040	20221117	-25.14	4935	20221021	6.79	6510	-19.05	20230210	5000	5.40	20230104	7040	-25.14	20221117	4935	6.79	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
62	20231020	120601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-140	5	-2.59	52565420	9992	56.69	5300	5310	5200	7020	3780	5400	5260.75	0.69	0	-426	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	526	5.32	0.47	12	0.10	989.00	11309.00	7040	20221117	-25.28	4935	20221021	6.59	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4935	6.59	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
63	20231020	110606	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-140	5	-2.59	29181500	5523	31.33	5300	5310	5230	7020	3780	5400	5283.63	0.69	0	-895	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	526	5.32	0.47	12	0.06	989.00	11309.00	7040	20221117	-25.28	4935	20221021	6.59	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4935	6.59	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
64	20231020	100559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5260	-140	5	-2.59	26725020	5056	28.68	5300	5310	5230	7020	3780	5400	5285.80	0.69	0	-894	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	526	5.32	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.28	4935	20221021	6.59	6510	-19.20	20230210	5000	5.20	20230104	7040	-25.28	20221117	4935	6.59	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
65	20231020	090600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-100	5	-1.85	4642800	876	4.97	5300	5300	5300	7020	3780	5400	5300.00	0.69	0	188	5546	5472	5376	5302	5206	5510	5340	50	1620	500	3880	10	1	10000000	530	5.36	0.47	12	0.01	989.00	11309.00	7040	20221117	-24.72	4935	20221021	7.40	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4935	7.40	20221021	2.48	N	080010	500	50 억		69484	N	N	0	N	00	N
66	20231019	160557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	30	2	0.56	94049690	17625	159.98	5350	5450	5280	6980	3760	5370	5335.92	0.71	0	-1381	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	540	5.46	0.48	12	0.18	989.00	11309.00	7040	20221117	-23.30	4915	20221017	9.87	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4935	9.42	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
67	20231019	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-10	5	-0.19	60545900	11402	103.49	5350	5370	5280	6980	3760	5370	5310.11	0.71	0	-307	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	536	5.42	0.47	12	0.11	989.00	11309.00	7040	20221117	-23.86	4915	20221017	9.05	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4935	8.61	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
68	20231019	140559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-10	5	-0.19	50876790	9582	86.97	5350	5370	5280	6980	3760	5370	5309.62	0.71	0	-448	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	536	5.42	0.47	12	0.10	989.00	11309.00	7040	20221117	-23.86	4915	20221017	9.05	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4935	8.61	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
69	20231019	130553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-50	5	-0.93	28323820	5318	48.27	5350	5370	5280	6980	3760	5370	5326.03	0.71	0	-446	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	532	5.38	0.47	12	0.05	989.00	11309.00	7040	20221117	-24.43	4915	20221017	8.24	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4935	7.80	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
70	20231019	120559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-50	5	-0.93	23445380	4401	39.95	5350	5370	5280	6980	3760	5370	5327.28	0.71	0	-446	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	532	5.38	0.47	12	0.04	989.00	11309.00	7040	20221117	-24.43	4915	20221017	8.24	6510	-18.28	20230210	5000	6.40	20230104	7040	-24.43	20221117	4935	7.80	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
71	20231019	110557	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-70	5	-1.30	13281220	2499	22.68	5350	5370	5280	6980	3760	5370	5314.61	0.71	0	-400	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	530	5.36	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.72	4915	20221017	7.83	6510	-18.59	20230210	5000	6.00	20230104	7040	-24.72	20221117	4935	7.40	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
72	20231019	100552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-80	5	-1.49	12083390	2273	20.63	5350	5370	5280	6980	3760	5370	5316.05	0.71	0	-399	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	529	5.35	0.47	12	0.02	989.00	11309.00	7040	20221117	-24.86	4915	20221017	7.63	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4935	7.19	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
73	20231019	090558	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-40	5	-0.74	294150	55	0.50	5350	5350	5330	6980	3760	5370	5348.18	0.71	0	-20	5530	5450	5370	5290	5210	5410	5250	50	1610	500	3860	10	1	10000000	533	5.39	0.47	12	0.00	989.00	11309.00	7040	20221117	-24.29	4915	20221017	8.44	6510	-18.13	20230210	5000	6.60	20230104	7040	-24.29	20221117	4935	8.00	20221021	2.47	N	080010	500	50 억		70940	N	N	0	N	00	N
74	20231018	160601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-70	5	-1.29	58903400	11015	90.84	5450	5450	5290	7070	3810	5440	5347.56	0.71	0	-546	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	537	5.43	0.47	12	0.11	989.00	11309.00	7040	20221117	-23.72	4750	20221014	13.05	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4935	8.81	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
75	20231018	150554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-60	5	-1.10	56304260	10531	86.85	5450	5450	5290	7070	3810	5440	5346.53	0.71	0	-545	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	538	5.44	0.48	12	0.11	989.00	11309.00	7040	20221117	-23.58	4750	20221014	13.26	6510	-17.36	20230210	5000	7.60	20230104	7040	-23.58	20221117	4935	9.02	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
76	20231018	140548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-70	5	-1.29	52033840	9735	80.28	5450	5450	5290	7070	3810	5440	5345.03	0.71	0	-517	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	537	5.43	0.47	12	0.10	989.00	11309.00	7040	20221117	-23.72	4750	20221014	13.05	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4935	8.81	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
77	20231018	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-100	5	-1.84	50719740	9489	78.25	5450	5450	5290	7070	3810	5440	5345.11	0.71	0	-513	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	534	5.40	0.47	12	0.09	989.00	11309.00	7040	20221117	-24.15	4750	20221014	12.42	6510	-17.97	20230210	5000	6.80	20230104	7040	-24.15	20221117	4935	8.21	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
78	20231018	120555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-80	5	-1.47	32150320	5990	49.40	5450	5450	5310	7070	3810	5440	5367.33	0.71	0	-498	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	536	5.42	0.47	12	0.06	989.00	11309.00	7040	20221117	-23.86	4750	20221014	12.84	6510	-17.67	20230210	5000	7.20	20230104	7040	-23.86	20221117	4935	8.61	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
79	20231018	110550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-70	5	-1.29	13094610	2425	20.00	5450	5450	5370	7070	3810	5440	5399.84	0.71	0	-509	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	537	5.43	0.47	12	0.02	989.00	11309.00	7040	20221117	-23.72	4750	20221014	13.05	6510	-17.51	20230210	5000	7.40	20230104	7040	-23.72	20221117	4935	8.81	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
80	20231018	100555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-30	5	-0.55	4517130	834	6.88	5450	5450	5390	7070	3810	5440	5416.22	0.71	0	-455	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	541	5.47	0.48	12	0.01	989.00	11309.00	7040	20221117	-23.15	4750	20221014	13.89	6510	-16.90	20230210	5000	8.20	20230104	7040	-23.15	20221117	4935	9.63	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
81	20231018	090548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	0	3	0.00	2063960	381	3.14	5450	5450	5390	7070	3810	5440	5417.22	0.71	0	-67	5506	5472	5426	5392	5346	5490	5410	50	1630	500	3910	10	1	10000000	544	5.50	0.48	12	0.00	989.00	11309.00	7040	20221117	-22.73	4750	20221014	14.53	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4935	10.23	20221021	2.48	N	080010	500	50 억		71470	N	N	0	N	00	N
82	20231017	160551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5440	-30	5	-0.55	65585400	12126	35.13	5400	5460	5380	7110	3830	5470	5408.66	0.71	0	177	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	10	1	10000000	544	5.50	0.48	12	0.12	989.00	11309.00	7040	20221117	-22.73	4690	20221013	15.99	6510	-16.44	20230210	5000	8.80	20230104	7040	-22.73	20221117	4915	10.68	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
83	20231017	150553	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-70	5	-1.28	52261500	9659	27.98	5400	5460	5390	7110	3830	5470	5410.65	0.71	0	353	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	10	1	10000000	540	5.46	0.48	12	0.10	989.00	11309.00	7040	20221117	-23.30	4690	20221013	15.14	6510	-17.05	20230210	5000	8.00	20230104	7040	-23.30	20221117	4915	9.87	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
84	20231017	140555	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5410	-60	5	-1.10	27703310	5111	14.81	5400	5460	5400	7110	3830	5470	5420.33	0.71	0	196	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	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	4915	10.07	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
85	20231017	130550	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	23893700	4408	12.77	5400	5460	5400	7110	3830	5470	5420.53	0.71	0	199	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	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	4915	10.27	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
86	20231017	120551	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	22635820	4176	12.10	5400	5460	5400	7110	3830	5470	5420.45	0.71	0	199	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	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	4915	10.27	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
87	20231017	110547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	19610360	3620	10.49	5400	5460	5400	7110	3830	5470	5417.23	0.71	0	207	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	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	4915	10.89	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
88	20231017	100543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-50	5	-0.91	11897070	2197	6.37	5400	5460	5400	7110	3830	5470	5415.14	0.71	0	208	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	10	1	10000000	542	5.48	0.48	12	0.02	989.00	11309.00	7040	20221117	-23.01	4690	20221013	15.57	6510	-16.74	20230210	5000	8.40	20230104	7040	-23.01	20221117	4915	10.27	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
89	20231017	090547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5450	-20	5	-0.37	6280340	1161	3.36	5400	5460	5400	7110	3830	5470	5409.42	0.71	0	182	5630	5550	5400	5320	5170	5590	5360	50	1640	500	3930	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	4915	10.89	20221017	2.49	N	080010	500	50 억		71405	N	N	0	N	00	N
90	20231016	160547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5470	130	2	2.43	186327100	34513	399.18	5340	5480	5250	6940	3740	5340	5398.73	0.71	0	-36	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	10	1	10000000	547	5.53	0.48	12	0.35	989.00	11309.00	7040	20221117	-22.30	4690	20221013	16.63	6510	-15.98	20230210	5000	9.40	20230104	7040	-22.30	20221117	4915	11.29	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
91	20231016	150547	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5430	90	2	1.69	92274370	17294	200.02	5340	5430	5250	6940	3740	5340	5335.63	0.71	0	-83	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	10	1	10000000	543	5.49	0.48	12	0.17	989.00	11309.00	7040	20221117	-22.87	4690	20221013	15.78	6510	-16.59	20230210	5000	8.60	20230104	7040	-22.87	20221117	4915	10.48	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
92	20231016	140548	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-60	5	-1.12	27133420	5127	59.30	5340	5380	5250	6940	3740	5340	5292.26	0.71	0	-271	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	10	1	10000000	528	5.34	0.47	12	0.05	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4915	7.43	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
93	20231016	130545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-40	5	-0.75	16972100	3197	36.98	5340	5380	5280	6940	3740	5340	5308.76	0.71	0	-85	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	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	4915	7.83	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
94	20231016	120545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-50	5	-0.94	15154810	2853	33.00	5340	5380	5280	6940	3740	5340	5311.89	0.71	0	-80	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	10	1	10000000	529	5.35	0.47	12	0.03	989.00	11309.00	7040	20221117	-24.86	4690	20221013	12.79	6510	-18.74	20230210	5000	5.80	20230104	7040	-24.86	20221117	4915	7.63	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
95	20231016	110543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-40	5	-0.75	14355550	2702	31.25	5340	5380	5280	6940	3740	5340	5312.93	0.71	0	-73	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	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	4915	7.83	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
96	20231016	100539	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	0	3	0.00	11005140	2070	23.94	5340	5380	5280	6940	3740	5340	5316.49	0.71	0	-51	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	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	4915	8.65	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
97	20231016	090542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-60	5	-1.12	4292300	804	9.30	5340	5340	5280	6940	3740	5340	5338.68	0.71	0	14	5460	5400	5330	5270	5200	5430	5300	50	1600	500	3840	10	1	10000000	528	5.34	0.47	12	0.01	989.00	11309.00	7040	20221117	-25.00	4690	20221013	12.58	6510	-18.89	20230210	5000	5.60	20230104	7040	-25.00	20221117	4915	7.43	20221017	2.47	N	080010	500	50 억		71441	N	N	0	N	00	N
98	20231012	160557	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5320	-20	5	-0.37	75815790	14130	61.38	5380	5410	5320	6940	3740	5340	5365.59	0.71	0	105	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	532	5.38	0.47	12	0.14	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
99	20231012	150546	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	40	2	0.75	73269890	13653	59.30	5380	5410	5340	6940	3740	5340	5366.58	0.71	0	122	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	538	5.44	0.48	12	0.14	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
100	20231012	140544	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	30	2	0.56	72953190	13594	59.05	5380	5410	5340	6940	3740	5340	5366.57	0.71	0	130	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	537	5.43	0.47	12	0.14	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
101	20231012	130544	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	40	2	0.75	62632970	11668	50.68	5380	5410	5350	6940	3740	5340	5367.93	0.71	0	133	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	538	5.44	0.48	12	0.12	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
102	20231012	120553	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	40	2	0.75	43977420	8200	35.62	5380	5410	5350	6940	3740	5340	5363.10	0.71	0	134	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
103	20231012	110551	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	30	2	0.56	41866680	7808	33.92	5380	5410	5350	6940	3740	5340	5362.02	0.71	0	134	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
104	20231012	100548	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	30	2	0.56	36062210	6729	29.23	5380	5410	5350	6940	3740	5340	5359.22	0.71	0	277	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	537	5.43	0.47	12	0.07	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
105	20231012	090551	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	30	2	0.56	10898760	2037	8.85	5380	5380	5350	6940	3740	5340	5350.40	0.71	0	-30	5520	5430	5380	5290	5240	5405	5265	50	1600	500	3840	10	1	10000000	537	5.43	0.47	12	0.02	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	2.49	N	080010	500	50 억		71281	N	N	0	N	00	N
106	20231011	160546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-200	5	-3.61	123753730	23008	35.33	5470	5470	5330	7200	3880	5540	5378.89	0.72	0	-1132	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	534	5.40	0.47	12	0.23	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
107	20231011	150546	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-180	5	-3.25	109967390	20437	31.39	5470	5470	5330	7200	3880	5540	5380.79	0.72	0	-917	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	536	5.42	0.47	12	0.20	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
108	20231011	140552	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-160	5	-2.89	102917140	19118	29.36	5470	5470	5330	7200	3880	5540	5383.25	0.72	0	-899	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	538	5.44	0.48	12	0.19	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
109	20231011	130542	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-160	5	-2.89	86157540	15992	24.56	5470	5470	5330	7200	3880	5540	5387.53	0.72	0	-899	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	538	5.44	0.48	12	0.16	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
110	20231011	120554	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5390	-150	5	-2.71	74619730	13837	21.25	5470	5470	5330	7200	3880	5540	5392.76	0.72	0	-422	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	539	5.45	0.48	12	0.14	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
111	20231011	110549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5400	-140	5	-2.53	72072900	13364	20.52	5470	5470	5330	7200	3880	5540	5393.05	0.72	0	-272	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	10	1	10000000	540	5.46	0.48	12	0.13	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
112	20231011	100545	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5380	-160	5	-2.89	42098570	7793	11.97	5470	5470	5330	7200	3880	5540	5402.08	0.72	0	26	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
113	20231011	090549	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5420	-120	5	-2.17	7933580	1453	2.23	5470	5470	5410	7200	3880	5540	5460.08	0.72	0	184	5773	5656	5423	5306	5073	5715	5365	50	1660	500	3980	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	2.47	N	080010	500	50 억		72377	N	N	0	N	00	N
114	20231010	160541	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5540	190	2	3.55	339941450	63293	404.02	5240	5540	5190	6950	3750	5350	5363.97	0.71	0	1394	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	554	5.60	0.49	12	0.63	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
115	20231010	150540	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	187510390	35573	227.07	5240	5340	5190	6950	3750	5350	5271.14	0.71	0	1162	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	530	5.36	0.47	12	0.36	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
116	20231010	140543	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5240	-110	5	-2.06	152020530	28777	183.69	5240	5340	5230	6950	3750	5350	5282.71	0.71	0	752	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	524	5.30	0.46	12	0.29	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
117	20231010	130538	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5290	-60	5	-1.12	130840780	24749	157.98	5240	5340	5230	6950	3750	5350	5286.71	0.71	0	164	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	529	5.35	0.47	12	0.25	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
118	20231010	120537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5300	-50	5	-0.93	126134670	23858	152.29	5240	5340	5230	6950	3750	5350	5286.89	0.71	0	164	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	530	5.36	0.47	12	0.24	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
119	20231010	110530	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-20	5	-0.37	113735580	21525	137.40	5240	5330	5230	6950	3750	5350	5283.88	0.71	0	80	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	533	5.39	0.47	12	0.22	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
120	20231010	100534	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5280	-70	5	-1.31	108408780	20520	130.98	5240	5320	5230	6950	3750	5350	5283.08	0.71	0	80	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	528	5.34	0.47	12	0.21	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
121	20231010	090531	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-30	5	-0.56	34365210	6540	41.75	5240	5320	5230	6950	3750	5350	5254.60	0.71	0	198	5443	5396	5323	5276	5203	5360	5240	50	1600	500	3850	10	1	10000000	532	5.38	0.47	12	0.07	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	2.48	N	080010	500	50 억		71207	N	N	0	N	00	N
122	20231006	160537	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-60	5	-1.11	83576670	15665	45.39	5360	5370	5250	7030	3790	5410	5335.25	0.72	0	-923	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	535	5.41	0.47	12	0.16	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
123	20231006	150527	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5320	-90	5	-1.66	75655940	14177	41.07	5360	5370	5250	7030	3790	5410	5336.53	0.72	0	-860	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	532	5.38	0.47	12	0.14	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
124	20231006	140528	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5330	-80	5	-1.48	73156850	13705	39.71	5360	5370	5250	7030	3790	5410	5337.97	0.72	0	-805	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	533	5.39	0.47	12	0.14	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
125	20231006	130523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5340	-70	5	-1.29	60132840	11237	32.56	5360	5370	5300	7030	3790	5410	5351.33	0.72	0	-859	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	534	5.40	0.47	12	0.11	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
126	20231006	120522	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5370	-40	5	-0.74	41525370	7740	22.43	5360	5370	5340	7030	3790	5410	5365.03	0.72	0	-938	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
127	20231006	110517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-60	5	-1.11	16387290	3057	8.86	5360	5370	5340	7030	3790	5410	5360.58	0.72	0	-845	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	535	5.41	0.47	12	0.03	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
128	20231006	100523	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5360	-50	5	-0.92	9688180	1806	5.23	5360	5370	5350	7030	3790	5410	5364.44	0.72	0	-770	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	536	5.42	0.47	12	0.02	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N
129	20231006	090517	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	5350	-60	5	-1.11	2850260	532	1.54	5360	5370	5350	7030	3790	5410	5357.63	0.72	0	-406	5556	5482	5336	5262	5116	5520	5300	50	1620	500	3890	10	1	10000000	535	5.41	0.47	12	0.01	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	2.50	N	080010	500	50 억		72130	N	N	0	N	00	N