KissMeData/089230/price/prices-20231101.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	20231130	160736	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	203	2	2	1.00	474408862	2317844	182.72	201	214	195	261	141	201	204.68	0.29	0	-125559	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	377	-1.64	0.60	12	1.25	-124.00	341.00	402	20221215	-49.50	150	20231110	35.33	394	-48.48	20230412	150	35.33	20231110	402	-49.50	20221215	150	35.33	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
3	20231130	150738	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	4	2	1.99	468836093	2290408	180.56	201	214	195	261	141	201	204.70	0.29	0	-128171	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	1.23	-124.00	341.00	402	20221215	-49.00	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	402	-49.00	20221215	150	36.67	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
4	20231130	140734	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	4	2	1.99	445114925	2174341	171.41	201	214	195	261	141	201	204.71	0.29	0	-133985	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	1.17	-124.00	341.00	402	20221215	-49.00	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	402	-49.00	20221215	150	36.67	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
5	20231130	130731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	4	2	1.99	436136431	2130491	167.95	201	214	195	261	141	201	204.71	0.29	0	-133985	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	381	-1.65	0.60	12	1.15	-124.00	341.00	402	20221215	-49.00	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	402	-49.00	20221215	150	36.67	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
6	20231130	120742	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	206	5	2	2.49	402815240	1967510	155.10	201	214	195	261	141	201	204.73	0.29	0	-112732	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	382	-1.66	0.60	12	1.06	-124.00	341.00	402	20221215	-48.76	150	20231110	37.33	394	-47.72	20230412	150	37.33	20231110	402	-48.76	20221215	150	37.33	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
7	20231130	110738	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	207	6	2	2.99	380847791	1859893	146.62	201	214	195	261	141	201	204.77	0.29	0	-110179	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	384	-1.67	0.61	12	1.00	-124.00	341.00	402	20221215	-48.51	150	20231110	38.00	394	-47.46	20230412	150	38.00	20231110	402	-48.51	20221215	150	38.00	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
8	20231130	100732	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	0	3	0.00	96111916	484429	38.19	201	202	195	261	141	201	198.40	0.29	0	77334	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.26	-124.00	341.00	402	20221215	-50.00	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
9	20231130	090734	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	199	-2	5	-1.00	20798644	105363	8.31	201	202	195	261	141	201	197.40	0.29	0	7671	209	204	199	194	189	206	196	186	60	100	130	1	1	185660126	369	-1.60	0.58	12	0.06	-124.00	341.00	402	20221215	-50.50	150	20231110	32.67	394	-49.49	20230412	150	32.67	20231110	402	-50.50	20221215	150	32.67	20231110	2.15	N	089230	100	185 억		547381	N	N	0	N	00	N
10	20231129	160729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	1	2	0.50	252096133	1266750	74.64	201	204	194	260	140	200	199.01	0.28	0	24356	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.68	-124.00	341.00	402	20221215	-50.00	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
11	20231129	150736	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	1	2	0.50	245407566	1233530	72.69	201	204	194	260	140	200	198.95	0.28	0	28256	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.66	-124.00	341.00	402	20221215	-50.00	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
12	20231129	140731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	199	-1	5	-0.50	206803848	1041783	61.39	201	202	194	260	140	200	198.51	0.28	0	27305	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	369	-1.60	0.58	12	0.56	-124.00	341.00	402	20221215	-50.50	150	20231110	32.67	394	-49.49	20230412	150	32.67	20231110	402	-50.50	20221215	150	32.67	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
13	20231129	130733	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	1	2	0.50	180301263	908592	53.54	201	202	194	260	140	200	198.44	0.28	0	-5182	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.49	-124.00	341.00	402	20221215	-50.00	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
14	20231129	120733	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	202	2	2	1.00	156880716	792011	46.67	201	202	194	260	140	200	198.08	0.28	0	-7261	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	375	-1.63	0.59	12	0.43	-124.00	341.00	402	20221215	-49.75	150	20231110	34.67	394	-48.73	20230412	150	34.67	20231110	402	-49.75	20221215	150	34.67	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
15	20231129	110733	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	200	0	3	0.00	144924777	732329	43.15	201	202	194	260	140	200	197.90	0.28	0	-10201	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	371	-1.61	0.59	12	0.39	-124.00	341.00	402	20221215	-50.25	150	20231110	33.33	394	-49.24	20230412	150	33.33	20231110	402	-50.25	20221215	150	33.33	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
16	20231129	100732	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	197	-3	5	-1.50	108962345	551210	32.48	201	202	194	260	140	200	197.68	0.28	0	-17976	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	366	-1.59	0.58	12	0.30	-124.00	341.00	402	20221215	-51.00	150	20231110	31.33	394	-50.00	20230412	150	31.33	20231110	402	-51.00	20221215	150	31.33	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
17	20231129	090729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	1	2	0.50	10418547	52063	3.07	201	202	199	260	140	200	200.11	0.28	0	-22568	218	209	203	194	188	206	191	186	60	100	130	1	1	185660126	373	-1.62	0.59	12	0.03	-124.00	341.00	402	20221215	-50.00	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.12	N	089230	100	185 억		523025	N	N	0	N	00	N
18	20231128	160730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	200	-8	5	-3.85	339694587	1683718	50.07	209	212	197	270	146	208	201.75	0.25	0	54411	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	371	-1.61	0.59	12	0.91	-124.00	341.00	409	20221124	-51.10	150	20231110	33.33	394	-49.24	20230412	150	33.33	20231110	402	-50.25	20221215	150	33.33	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
19	20231128	150643	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	199	-9	5	-4.33	329723424	1633758	48.58	209	212	197	270	146	208	201.82	0.25	0	54453	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	369	-1.60	0.58	12	0.88	-124.00	341.00	409	20221124	-51.34	150	20231110	32.67	394	-49.49	20230412	150	32.67	20231110	402	-50.50	20221215	150	32.67	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
20	20231128	140730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	199	-9	5	-4.33	299623183	1482159	44.07	209	212	197	270	146	208	202.15	0.25	0	75135	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	369	-1.60	0.58	12	0.80	-124.00	341.00	409	20221124	-51.34	150	20231110	32.67	394	-49.49	20230412	150	32.67	20231110	402	-50.50	20221215	150	32.67	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
21	20231128	130725	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	199	-9	5	-4.33	269616278	1331394	39.59	209	212	197	270	146	208	202.51	0.25	0	72393	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	369	-1.60	0.58	12	0.72	-124.00	341.00	409	20221124	-51.34	150	20231110	32.67	394	-49.49	20230412	150	32.67	20231110	402	-50.50	20221215	150	32.67	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
22	20231128	120729	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	201	-7	5	-3.37	215732332	1060856	31.55	209	212	200	270	146	208	203.36	0.25	0	54618	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	373	-1.62	0.59	12	0.57	-124.00	341.00	409	20221124	-50.86	150	20231110	34.00	394	-48.98	20230412	150	34.00	20231110	402	-50.00	20221215	150	34.00	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
23	20231128	110728	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	202	-6	5	-2.88	188300731	924056	27.48	209	212	200	270	146	208	203.78	0.25	0	56046	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	375	-1.63	0.59	12	0.50	-124.00	341.00	409	20221124	-50.61	150	20231110	34.67	394	-48.73	20230412	150	34.67	20231110	402	-49.75	20221215	150	34.67	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
24	20231128	100728	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	204	-4	5	-1.92	94588710	460550	13.69	209	212	202	270	146	208	205.38	0.25	0	43461	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	379	-1.65	0.60	12	0.25	-124.00	341.00	409	20221124	-50.12	150	20231110	36.00	394	-48.22	20230412	150	36.00	20231110	402	-49.25	20221215	150	36.00	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
25	20231128	090725	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	3	2	1.44	13329548	63590	1.89	209	212	209	270	146	208	209.62	0.25	0	-7512	226	216	206	196	186	212	192	186	62	100	140	1	1	185660126	392	-1.70	0.62	12	0.03	-124.00	341.00	409	20221124	-48.41	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.14	N	089230	100	185 억		468614	N	N	0	N	00	N
26	20231127	160725	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-10	5	-4.59	693178228	3325031	205.62	214	216	196	283	153	218	208.47	0.33	0	-149148	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	386	-1.68	0.61	12	1.79	-124.00	341.00	409	20221124	-49.14	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	402	-48.26	20221215	150	38.67	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
27	20231127	150726	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-9	5	-4.13	671887192	3222596	199.28	214	216	196	283	153	218	208.49	0.33	0	-132874	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	388	-1.69	0.61	12	1.74	-124.00	341.00	409	20221124	-48.90	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
28	20231127	140731	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	209	-9	5	-4.13	394735667	1871179	115.71	214	216	208	283	153	218	210.96	0.33	0	-164719	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	388	-1.69	0.61	12	1.01	-124.00	341.00	409	20221124	-48.90	150	20231110	39.33	394	-46.95	20230412	150	39.33	20231110	402	-48.01	20221215	150	39.33	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
29	20231127	130728	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-8	5	-3.67	358750418	1699542	105.10	214	216	208	283	153	218	211.09	0.33	0	-161818	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	390	-1.69	0.62	12	0.92	-124.00	341.00	409	20221124	-48.66	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
30	20231127	120730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	-8	5	-3.67	291007678	1375308	85.05	214	216	209	283	153	218	211.59	0.33	0	-98437	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	390	-1.69	0.62	12	0.74	-124.00	341.00	409	20221124	-48.66	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	402	-47.76	20221215	150	40.00	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
31	20231127	110719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-7	5	-3.21	254902941	1203096	74.40	214	216	209	283	153	218	211.87	0.33	0	-92516	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	392	-1.70	0.62	12	0.65	-124.00	341.00	409	20221124	-48.41	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
32	20231127	100718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	-7	5	-3.21	195346302	920427	56.92	214	216	209	283	153	218	212.23	0.33	0	-57214	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	392	-1.70	0.62	12	0.50	-124.00	341.00	409	20221124	-48.41	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	402	-47.51	20221215	150	40.67	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
33	20231127	090720	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	-5	5	-2.29	25152847	118046	7.30	214	216	211	283	153	218	213.08	0.33	0	3316	224	220	216	212	208	223	215	186	65	100	140	1	1	185660126	395	-1.72	0.62	12	0.06	-124.00	341.00	409	20221124	-47.92	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	402	-47.01	20221215	150	42.00	20231110	2.15	N	089230	100	185 억		617762	N	N	0	N	00	N
34	20231124	160713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	2	2	0.93	337279779	1565957	85.17	217	220	212	280	152	216	215.38	0.38	0	-83919	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	405	-1.76	0.64	12	0.84	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
35	20231124	150721	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-2	5	-0.93	284327569	1322062	71.91	217	220	212	280	152	216	215.06	0.38	0	-81101	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	397	-1.73	0.63	12	0.71	-124.00	341.00	409	20221124	-47.68	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	409	-47.68	20221124	150	42.67	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
36	20231124	140724	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	0	3	0.00	236936914	1099867	59.82	217	220	212	280	152	216	215.42	0.38	0	-81103	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	401	-1.74	0.63	12	0.59	-124.00	341.00	409	20221124	-47.19	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	409	-47.19	20221124	150	44.00	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
37	20231124	130719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	1	2	0.46	208496804	967874	52.64	217	220	212	280	152	216	215.42	0.38	0	-74313	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	403	-1.75	0.64	12	0.52	-124.00	341.00	409	20221124	-46.94	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	409	-46.94	20221124	150	44.67	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
38	20231124	120723	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	185731138	862386	46.90	217	220	212	280	152	216	215.37	0.38	0	-61755	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.46	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
39	20231124	110719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	163613878	759313	41.30	217	220	212	280	152	216	215.48	0.38	0	-17297	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.41	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
40	20231124	100719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-2	5	-0.93	131164656	607757	33.06	217	220	212	280	152	216	215.82	0.38	0	-13237	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	397	-1.73	0.63	12	0.33	-124.00	341.00	409	20221124	-47.68	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	409	-47.68	20221124	150	42.67	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
41	20231124	090718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-1	5	-0.46	27487113	126873	6.90	217	220	214	280	152	216	216.65	0.38	0	-60185	224	219	214	209	204	222	212	186	64	100	140	1	1	185660126	399	-1.73	0.63	12	0.07	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.19	N	089230	100	185 억		701681	N	N	0	N	00	N
42	20231123	160710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	6	2	2.86	392428384	1828098	25.69	213	219	209	273	147	210	214.66	0.24	0	227499	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	401	-1.74	0.63	12	0.98	-124.00	341.00	409	20221124	-47.19	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	409	-47.19	20221124	150	44.00	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
43	20231123	150734	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	5	2	2.38	377646591	1759383	24.72	213	219	209	273	147	210	214.65	0.24	0	223259	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.95	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
44	20231123	140730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	5	2	2.38	338883775	1578959	22.19	213	219	209	273	147	210	214.62	0.24	0	201270	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.85	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
45	20231123	130730	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	5	2	2.38	301674481	1405935	19.76	213	219	209	273	147	210	214.57	0.24	0	201488	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.76	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
46	20231123	120721	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	6	2	2.86	263082567	1227488	17.25	213	219	209	273	147	210	214.33	0.24	0	182002	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	401	-1.74	0.63	12	0.66	-124.00	341.00	409	20221124	-47.19	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	409	-47.19	20221124	150	44.00	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
47	20231123	110738	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	3	2	1.43	170078059	796901	11.20	213	217	209	273	147	210	213.42	0.24	0	96813	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.43	-124.00	341.00	409	20221124	-47.92	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	409	-47.92	20221124	150	42.00	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
48	20231123	100722	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	5	2	2.38	156005764	730946	10.27	213	217	209	273	147	210	213.43	0.24	0	96813	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	399	-1.73	0.63	12	0.39	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
49	20231123	090718	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	3	2	1.43	27866654	131449	1.85	213	215	210	273	147	210	212.00	0.24	0	-4457	235	222	214	201	193	229	208	186	63	100	140	1	1	185660126	395	-1.72	0.62	12	0.07	-124.00	341.00	409	20221124	-47.92	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	409	-47.92	20221124	150	42.00	20231110	2.21	N	089230	100	185 억		449968	N	N	0	N	00	N
50	20231122	160653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	3	2	1.45	1532819018	7073666	153.07	209	227	206	269	145	207	216.70	0.31	0	-156750	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	3.81	-124.00	341.00	409	20221124	-48.66	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	409	-48.66	20221124	150	40.00	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
51	20231122	150706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	210	3	2	1.45	1504995069	6940805	150.20	209	227	206	269	145	207	216.83	0.31	0	-175403	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	390	-1.69	0.62	12	3.74	-124.00	341.00	409	20221124	-48.66	150	20231110	40.00	394	-46.70	20230412	150	40.00	20231110	409	-48.66	20221124	150	40.00	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
52	20231122	140659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	4	2	1.93	1396424645	6420767	138.94	209	227	206	269	145	207	217.49	0.31	0	-180420	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	392	-1.70	0.62	12	3.46	-124.00	341.00	409	20221124	-48.41	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	409	-48.41	20221124	150	40.67	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
53	20231122	130725	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	7	2	3.38	1286309566	5898182	127.63	209	227	206	269	145	207	218.09	0.31	0	-239582	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	397	-1.73	0.63	12	3.18	-124.00	341.00	409	20221124	-47.68	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	409	-47.68	20221124	150	42.67	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
54	20231122	120728	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	10	2	4.83	1204895107	5518961	119.43	209	227	206	269	145	207	218.32	0.31	0	-220087	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	403	-1.75	0.64	12	2.97	-124.00	341.00	409	20221124	-46.94	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	409	-46.94	20221124	150	44.67	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
55	20231122	110758	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	11	2	5.31	1147671108	5256482	113.75	209	227	206	269	145	207	218.33	0.31	0	-225051	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	405	-1.76	0.64	12	2.83	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
56	20231122	100737	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	10	2	4.83	869933516	3979981	86.13	209	227	206	269	145	207	218.58	0.31	0	-142059	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	403	-1.75	0.64	12	2.14	-124.00	341.00	409	20221124	-46.94	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	409	-46.94	20221124	150	44.67	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
57	20231122	090702	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	11	2	5.31	159086696	739648	16.01	209	220	206	269	145	207	215.08	0.31	0	161114	228	217	210	199	192	214	196	186	62	100	140	1	1	185660126	405	-1.76	0.64	12	0.40	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.27	N	089230	100	185 억		579511	N	N	0	N	00	N
58	20231121	160704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	207	-11	5	-5.05	954117051	4522536	37.65	221	221	203	283	153	218	210.98	0.18	0	241415	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	384	-1.67	0.61	12	2.44	-124.00	341.00	409	20221124	-49.39	150	20231110	38.00	394	-47.46	20230412	150	38.00	20231110	409	-49.39	20221124	150	38.00	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
59	20231121	150704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	208	-10	5	-4.59	889107326	4209814	35.04	221	221	203	283	153	218	211.20	0.18	0	214521	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	386	-1.68	0.61	12	2.27	-124.00	341.00	409	20221124	-49.14	150	20231110	38.67	394	-47.21	20230412	150	38.67	20231110	409	-49.14	20221124	150	38.67	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
60	20231121	140657	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	207	-11	5	-5.05	834319770	3946574	32.85	221	221	203	283	153	218	211.40	0.18	0	206741	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	384	-1.67	0.61	12	2.13	-124.00	341.00	409	20221124	-49.39	150	20231110	38.00	394	-47.46	20230412	150	38.00	20231110	409	-49.39	20221124	150	38.00	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
61	20231121	130651	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	207	-11	5	-5.05	756527228	3572090	29.74	221	221	203	283	153	218	211.79	0.18	0	168736	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	384	-1.67	0.61	12	1.92	-124.00	341.00	409	20221124	-49.39	150	20231110	38.00	394	-47.46	20230412	150	38.00	20231110	409	-49.39	20221124	150	38.00	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
62	20231121	120649	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-6	5	-2.75	575069683	2702064	22.49	221	221	208	283	153	218	212.83	0.18	0	207122	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	394	-1.71	0.62	12	1.46	-124.00	341.00	409	20221124	-48.17	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	409	-48.17	20221124	150	41.33	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
63	20231121	110648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	-6	5	-2.75	386861540	1807802	15.05	221	221	211	283	153	218	214.00	0.18	0	-38201	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	394	-1.71	0.62	12	0.97	-124.00	341.00	409	20221124	-48.17	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	409	-48.17	20221124	150	41.33	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
64	20231121	100633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-4	5	-1.83	278686352	1297935	10.80	221	221	212	283	153	218	214.72	0.18	0	-39290	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.70	-124.00	341.00	409	20221124	-47.68	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	409	-47.68	20221124	150	42.67	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
65	20231121	090642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	214	-4	5	-1.83	59871334	275269	2.29	221	221	214	283	153	218	217.50	0.18	0	25037	250	233	225	208	200	230	205	186	65	100	140	1	1	185660126	397	-1.73	0.63	12	0.15	-124.00	341.00	409	20221124	-47.68	150	20231110	42.67	394	-45.69	20230412	150	42.67	20231110	409	-47.68	20221124	150	42.67	20231110	2.23	N	089230	100	185 억		338096	N	N	0	N	00	N
66	20231120	160647	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-7	5	-3.11	2716307020	11988760	19.61	225	242	217	292	158	225	226.57	0.15	0	-100154	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	405	-1.76	0.64	12	6.46	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
67	20231120	150651	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	220	-5	5	-2.22	2640758686	11643388	19.04	225	242	217	292	158	225	226.80	0.15	0	-145056	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	408	-1.77	0.65	12	6.27	-124.00	341.00	409	20221124	-46.21	150	20231110	46.67	394	-44.16	20230412	150	46.67	20231110	409	-46.21	20221124	150	46.67	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
68	20231120	140650	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-7	5	-3.11	2496863604	10985117	17.97	225	242	218	292	158	225	227.30	0.15	0	-177977	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	405	-1.76	0.64	12	5.92	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
69	20231120	130646	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	225	0	3	0.00	2305340166	10119134	16.55	225	242	218	292	158	225	227.82	0.15	0	-131293	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	418	-1.81	0.66	12	5.45	-124.00	341.00	409	20221124	-44.99	150	20231110	50.00	394	-42.89	20230412	150	50.00	20231110	409	-44.99	20221124	150	50.00	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
70	20231120	120648	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	225	0	3	0.00	2111509358	9255669	15.14	225	242	218	292	158	225	228.13	0.15	0	-154065	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	418	-1.81	0.66	12	4.99	-124.00	341.00	409	20221124	-44.99	150	20231110	50.00	394	-42.89	20230412	150	50.00	20231110	409	-44.99	20221124	150	50.00	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
71	20231120	110647	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	228	3	2	1.33	1273541334	5632072	9.21	225	234	218	292	158	225	226.12	0.15	0	-124894	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	423	-1.84	0.67	12	3.03	-124.00	341.00	409	20221124	-44.25	150	20231110	52.00	394	-42.13	20230412	150	52.00	20231110	409	-44.25	20221124	150	52.00	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
72	20231120	100643	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	229	4	2	1.78	874630343	3885945	6.36	225	232	218	292	158	225	225.08	0.15	0	78064	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	425	-1.85	0.67	12	2.09	-124.00	341.00	409	20221124	-44.01	150	20231110	52.67	394	-41.88	20230412	150	52.67	20231110	409	-44.01	20221124	150	52.67	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
73	20231120	090650	54	100.00	KOSDAQ		인터넷	N	N	N	N		N	229	4	2	1.78	286319231	1265765	2.07	225	232	219	292	158	225	226.20	0.15	0	-65485	289	257	235	203	181	273	219	186	67	100	150	1	1	185660126	425	-1.85	0.67	12	0.68	-124.00	341.00	409	20221124	-44.01	150	20231110	52.67	394	-41.88	20230412	150	52.67	20231110	409	-44.01	20221124	150	52.67	20231110	2.21	N	089230	100	185 억		272457	N	N	0	N	01	N
74	20231117	160703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	225	6	2	2.74	14635421006	60910049	148.33	220	267	213	284	154	219	240.29	0.72	0	-915715	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	418	-1.81	0.66	12	32.81	-124.00	341.00	409	20221124	-44.99	150	20231110	50.00	394	-42.89	20230412	150	50.00	20231110	409	-44.99	20221124	150	50.00	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
75	20231117	150707	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	231	12	2	5.48	14232973467	59142273	144.02	220	267	213	284	154	219	240.66	0.72	0	-984542	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	429	-1.86	0.68	12	31.86	-124.00	341.00	409	20221124	-43.52	150	20231110	54.00	394	-41.37	20230412	150	54.00	20231110	409	-43.52	20221124	150	54.00	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
76	20231117	140704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	237	18	2	8.22	13165137946	54599785	132.96	220	267	213	284	154	219	241.12	0.72	0	-1076406	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	440	-1.91	0.70	12	29.41	-124.00	341.00	409	20221124	-42.05	150	20231110	58.00	394	-39.85	20230412	150	58.00	20231110	409	-42.05	20221124	150	58.00	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
77	20231117	130703	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	254	35	2	15.98	8552390052	35818490	87.23	220	267	213	284	154	219	238.77	0.72	0	-531092	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	472	-2.05	0.74	12	19.29	-124.00	341.00	409	20221124	-37.90	150	20231110	69.33	394	-35.53	20230412	150	69.33	20231110	409	-37.90	20221124	150	69.33	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
78	20231117	120704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	218	-1	5	-0.46	4065480789	17931336	43.67	220	241	213	284	154	219	226.73	0.72	0	-894368	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	405	-1.76	0.64	12	9.66	-124.00	341.00	409	20221124	-46.70	150	20231110	45.33	394	-44.67	20230412	150	45.33	20231110	409	-46.70	20221124	150	45.33	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
79	20231117	110706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	215	-4	5	-1.83	3854059106	16957243	41.29	220	241	213	284	154	219	227.28	0.72	0	-853455	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	399	-1.73	0.63	12	9.13	-124.00	341.00	409	20221124	-47.43	150	20231110	43.33	394	-45.43	20230412	150	43.33	20231110	409	-47.43	20221124	150	43.33	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
80	20231117	100704	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	219	0	3	0.00	3510945619	15366000	37.42	220	241	215	284	154	219	228.49	0.72	0	-688819	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	407	-1.77	0.64	12	8.28	-124.00	341.00	409	20221124	-46.45	150	20231110	46.00	394	-44.42	20230412	150	46.00	20231110	409	-46.45	20221124	150	46.00	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
81	20231117	090706	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	231	12	2	5.48	1386207332	5964821	14.53	220	241	220	284	154	219	232.41	0.72	0	129632	267	242	213	188	159	255	201	186	65	100	140	1	1	185660126	429	-1.86	0.68	12	3.21	-124.00	341.00	409	20221124	-43.52	150	20231110	54.00	394	-41.37	20230412	150	54.00	20231110	409	-43.52	20221124	150	54.00	20231110	2.08	N	089230	100	185 억		1340018	N	N	0	N	00	N
82	20231116	160705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	30	2	16.04	8897091222	40156011	276.79	184	238	184	243	131	187	221.56	0.16	0	1197135	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	403	-1.75	0.64	12	21.63	-124.00	341.00	409	20221124	-46.94	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	409	-46.94	20221124	150	44.67	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
83	20231116	150701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	213	26	2	13.90	8404672550	37891258	261.18	184	238	184	243	131	187	221.81	0.16	0	946807	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	395	-1.72	0.62	12	20.41	-124.00	341.00	409	20221124	-47.92	150	20231110	42.00	394	-45.94	20230412	150	42.00	20231110	409	-47.92	20221124	150	42.00	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
84	20231116	140639	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	29	2	15.51	7871040857	35403587	244.03	184	238	184	243	131	187	222.32	0.16	0	1030611	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	401	-1.74	0.63	12	19.07	-124.00	341.00	409	20221124	-47.19	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	409	-47.19	20221124	150	44.00	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
85	20231116	130700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	221	34	2	18.18	7347349173	33007887	227.52	184	238	184	243	131	187	222.59	0.16	0	1272728	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	410	-1.78	0.65	12	17.78	-124.00	341.00	409	20221124	-45.97	150	20231110	47.33	394	-43.91	20230412	150	47.33	20231110	409	-45.97	20221124	150	47.33	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
86	20231116	120701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	223	36	2	19.25	6716227409	30135800	207.72	184	238	184	243	131	187	222.87	0.16	0	911815	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	414	-1.80	0.65	12	16.23	-124.00	341.00	409	20221124	-45.48	150	20231110	48.67	394	-43.40	20230412	150	48.67	20231110	409	-45.48	20221124	150	48.67	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
87	20231116	110659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	221	34	2	18.18	5895719396	26445955	182.29	184	238	184	243	131	187	222.93	0.16	0	689731	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	410	-1.78	0.65	12	14.24	-124.00	341.00	409	20221124	-45.97	150	20231110	47.33	394	-43.91	20230412	150	47.33	20231110	409	-45.97	20221124	150	47.33	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
88	20231116	100700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	18	2	9.63	657725884	3278858	22.60	184	210	184	243	131	187	200.60	0.16	0	348223	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	381	-1.65	0.60	12	1.77	-124.00	341.00	409	20221124	-49.88	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	409	-49.88	20221124	150	36.67	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
89	20231116	090701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	187	0	3	0.00	0	0	0.00	0	0	0	243	131	187	0.00	0.16	0	0	225	206	196	177	167	201	172	186	56	100	120	1	1	185660126	347	-1.51	0.55	12	0.00	-124.00	341.00	409	20221124	-54.28	150	20231110	24.67	394	-52.54	20230412	150	24.67	20231110	409	-54.28	20221124	150	24.67	20231110	1.58	N	089230	100	185 억		295091	N	N	0	N	00	N
90	20231115	160615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	187	-9	5	-4.59	2777629342	14244630	19.29	215	215	186	254	138	196	195.02	0.79	0	-1174014	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	347	-1.51	0.55	12	7.67	-124.00	341.00	409	20221124	-54.28	150	20231110	24.67	394	-52.54	20230412	150	24.67	20231110	409	-54.28	20221124	150	24.67	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
91	20231115	150710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	189	-7	5	-3.57	2672312616	13683185	18.53	215	215	186	254	138	196	195.30	0.79	0	-1187245	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	351	-1.52	0.55	12	7.37	-124.00	341.00	409	20221124	-53.79	150	20231110	26.00	394	-52.03	20230412	150	26.00	20231110	409	-53.79	20221124	150	26.00	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
92	20231115	140708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	190	-6	5	-3.06	2458764323	12552326	17.00	215	215	187	254	138	196	195.88	0.79	0	-1166337	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	353	-1.53	0.56	12	6.76	-124.00	341.00	409	20221124	-53.55	150	20231110	26.67	394	-51.78	20230412	150	26.67	20231110	409	-53.55	20221124	150	26.67	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
93	20231115	130710	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	195	-1	5	-0.51	2317256767	11811815	16.00	215	215	187	254	138	196	196.18	0.79	0	-1153896	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	362	-1.57	0.57	12	6.36	-124.00	341.00	409	20221124	-52.32	150	20231110	30.00	394	-50.51	20230412	150	30.00	20231110	409	-52.32	20221124	150	30.00	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
94	20231115	120713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	190	-6	5	-3.06	2159397452	10989044	14.88	215	215	187	254	138	196	196.50	0.79	0	-1208544	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	353	-1.53	0.56	12	5.92	-124.00	341.00	409	20221124	-53.55	150	20231110	26.67	394	-51.78	20230412	150	26.67	20231110	409	-53.55	20221124	150	26.67	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
95	20231115	110719	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	191	-5	5	-2.55	1983461100	10060621	13.62	215	215	187	254	138	196	197.15	0.79	0	-1181313	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	355	-1.54	0.56	12	5.42	-124.00	341.00	409	20221124	-53.30	150	20231110	27.33	394	-51.52	20230412	150	27.33	20231110	409	-53.30	20221124	150	27.33	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
96	20231115	100713	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	189	-7	5	-3.57	1779216611	8984254	12.17	215	215	187	254	138	196	198.04	0.79	0	-1182729	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	351	-1.52	0.55	12	4.84	-124.00	341.00	409	20221124	-53.79	150	20231110	26.00	394	-52.03	20230412	150	26.00	20231110	409	-53.79	20221124	150	26.00	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
97	20231115	090705	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	197	1	2	0.51	741136299	3630280	4.92	215	215	197	254	138	196	204.15	0.79	0	-896249	239	217	196	174	153	228	185	186	58	100	130	1	1	185660126	366	-1.59	0.58	12	1.96	-124.00	341.00	409	20221124	-51.83	150	20231110	31.33	394	-50.00	20230412	150	31.33	20231110	409	-51.83	20221124	150	31.33	20231110	1.23	N	089230	100	185 억		1469105	N	N	0	N	00	N
98	20231114	160658	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	196	28	2	16.67	15372062644	72943803	289.06	175	218	175	218	118	168	210.77	0.23	0	920563	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	364	-1.58	0.57	12	39.29	-124.00	341.00	409	20221124	-52.08	150	20231110	30.67	394	-50.25	20230412	150	30.67	20231110	409	-52.08	20221124	150	30.67	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
99	20231114	150659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	194	26	2	15.48	14965211363	70862795	280.81	175	218	175	218	118	168	211.19	0.23	0	834314	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	360	-1.56	0.57	12	38.17	-124.00	341.00	409	20221124	-52.57	150	20231110	29.33	394	-50.76	20230412	150	29.33	20231110	409	-52.57	20221124	150	29.33	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
100	20231114	140659	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	205	37	2	22.02	13604951269	64078277	253.92	175	218	175	218	118	168	212.32	0.23	0	378502	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	381	-1.65	0.60	12	34.51	-124.00	341.00	409	20221124	-49.88	150	20231110	36.67	394	-47.97	20230412	150	36.67	20231110	409	-49.88	20221124	150	36.67	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
101	20231114	130700	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	216	48	2	28.57	12281113064	57698270	228.64	175	218	175	218	118	168	212.85	0.23	0	1011479	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	401	-1.74	0.63	12	31.08	-124.00	341.00	409	20221124	-47.19	150	20231110	44.00	394	-45.18	20230412	150	44.00	20231110	409	-47.19	20221124	150	44.00	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
102	20231114	120701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	217	49	2	29.17	11324832378	53225695	210.92	175	218	175	218	118	168	212.77	0.23	0	778158	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	403	-1.75	0.64	12	28.67	-124.00	341.00	409	20221124	-46.94	150	20231110	44.67	394	-44.92	20230412	150	44.67	20231110	409	-46.94	20221124	150	44.67	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
103	20231114	110708	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	44	2	26.19	10577922371	49760662	197.19	175	218	175	218	118	168	212.58	0.23	0	569132	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	394	-1.71	0.62	12	26.80	-124.00	341.00	409	20221124	-48.17	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	409	-48.17	20221124	150	41.33	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
104	20231114	100701	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	212	44	2	26.19	9262319746	43556718	172.60	175	218	175	218	118	168	212.65	0.23	0	569006	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	394	-1.71	0.62	12	23.46	-124.00	341.00	409	20221124	-48.17	150	20231110	41.33	394	-46.19	20230412	150	41.33	20231110	409	-48.17	20221124	150	41.33	20231110	1.23	N	089230	100	185 억		419544	N	N	0	N	00	N
105	20231114	090654	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	211	43	2	25.60	1286087798	6441016	25.52	175	211	175	218	118	168	199.67	0.23	0	303423	214	190	172	148	130	203	161	186	50	100	110	1	1	185660126	392	-1.70	0.62	12	3.47	-124.00	341.00	409	20221124	-48.41	150	20231110	40.67	394	-46.45	20230412	150	40.67	20231110	409	-48.41	20221124	150	40.67	20231110	1.23	N	089230	100	185 억		419544	Y	N	0	N	00	N
106	20231113	160650	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	168	16	2	10.53	4524597348	25179302	3209.53	156	196	154	197	107	152	179.70	0.76	0	-1000633	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	312	-1.35	0.49	12	13.56	-124.00	341.00	409	20221124	-58.92	150	20231110	12.00	394	-57.36	20230412	150	12.00	20231110	409	-58.92	20221124	150	12.00	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
107	20231113	150648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	168	16	2	10.53	4440601523	24682473	3146.20	156	196	154	197	107	152	179.91	0.76	0	-1029945	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	312	-1.35	0.49	12	13.29	-124.00	341.00	409	20221124	-58.92	150	20231110	12.00	394	-57.36	20230412	150	12.00	20231110	409	-58.92	20221124	150	12.00	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
108	20231113	140647	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	175	23	2	15.13	4170840144	23108138	2945.53	156	196	154	197	107	152	180.49	0.76	0	-1031541	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	325	-1.41	0.51	12	12.45	-124.00	341.00	409	20221124	-57.21	150	20231110	16.67	394	-55.58	20230412	150	16.67	20231110	409	-57.21	20221124	150	16.67	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
109	20231113	130645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	180	28	2	18.42	3831959884	21189889	2701.01	156	196	154	197	107	152	180.84	0.76	0	-982729	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	334	-1.45	0.53	12	11.41	-124.00	341.00	409	20221124	-55.99	150	20231110	20.00	394	-54.31	20230412	150	20.00	20231110	409	-55.99	20221124	150	20.00	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
110	20231113	120646	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	176	24	2	15.79	3451064600	19066024	2430.29	156	196	154	197	107	152	181.01	0.76	0	-1035247	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	327	-1.42	0.52	12	10.27	-124.00	341.00	409	20221124	-56.97	150	20231110	17.33	394	-55.33	20230412	150	17.33	20231110	409	-56.97	20221124	150	17.33	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
111	20231113	110644	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	178	26	2	17.11	3159392907	17400740	2218.02	156	196	154	197	107	152	181.57	0.76	0	-1048474	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	330	-1.44	0.52	12	9.37	-124.00	341.00	409	20221124	-56.48	150	20231110	18.67	394	-54.82	20230412	150	18.67	20231110	409	-56.48	20221124	150	18.67	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
112	20231113	100642	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	188	36	2	23.68	2634357292	14489714	1846.96	156	196	154	197	107	152	181.81	0.76	0	-990455	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	349	-1.52	0.55	12	7.80	-124.00	341.00	409	20221124	-54.03	150	20231110	25.33	394	-52.28	20230412	150	25.33	20231110	409	-54.03	20221124	150	25.33	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
113	20231113	090648	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	159	7	2	4.61	60273701	385090	49.09	156	159	154	197	107	152	156.52	0.76	0	-77354	160	156	153	149	146	154	147	186	45	100	100	1	1	185660126	295	-1.28	0.47	12	0.21	-124.00	341.00	409	20221124	-61.12	150	20231110	6.00	394	-59.64	20230412	150	6.00	20231110	409	-61.12	20221124	150	6.00	20231110	1.31	N	089230	100	185 억		1416974	N	N	0	N	00	N
114	20231110	160703	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	152	-6	5	-3.80	120078499	784507	46.43	156	157	150	205	111	158	153.06	0.77	0	-16254	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	282	-1.23	0.45	12	0.42	-124.00	341.00	409	20221124	-62.84	150	20231110	1.33	394	-61.42	20230412	150	1.33	20231110	409	-62.84	20221124	150	1.33	20231110	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
115	20231110	150657	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	152	-6	5	-3.80	112395335	733966	43.44	156	157	150	205	111	158	153.13	0.77	0	-16687	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	282	-1.23	0.45	12	0.40	-124.00	341.00	409	20221124	-62.84	150	20231110	1.33	394	-61.42	20230412	150	1.33	20231110	409	-62.84	20221124	150	1.33	20231110	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
116	20231110	140650	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	152	-6	5	-3.80	104130305	679526	40.21	156	157	150	205	111	158	153.24	0.77	0	-17008	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	282	-1.23	0.45	12	0.37	-124.00	341.00	409	20221124	-62.84	150	20231110	1.33	394	-61.42	20230412	150	1.33	20231110	409	-62.84	20221124	150	1.33	20231110	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
117	20231110	130652	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	154	-4	5	-2.53	87853206	572288	33.87	156	157	150	205	111	158	153.51	0.77	0	-36654	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	286	-1.24	0.45	12	0.31	-124.00	341.00	409	20221124	-62.35	150	20231110	2.67	394	-60.91	20230412	150	2.67	20231110	409	-62.35	20221124	150	2.67	20231110	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
118	20231110	120654	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	154	-4	5	-2.53	83477856	543787	32.18	156	157	150	205	111	158	153.51	0.77	0	-37741	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	286	-1.24	0.45	12	0.29	-124.00	341.00	409	20221124	-62.35	150	20231110	2.67	394	-60.91	20230412	150	2.67	20231110	409	-62.35	20221124	150	2.67	20231110	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
119	20231110	110645	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	156	-2	5	-1.27	26146829	168544	9.97	156	157	154	205	111	158	155.13	0.77	0	-79474	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	290	-1.26	0.46	12	0.09	-124.00	341.00	409	20221124	-61.86	153	20231109	1.96	394	-60.41	20230412	153	1.96	20231109	409	-61.86	20221124	153	1.96	20231109	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
120	20231110	100653	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	156	-2	5	-1.27	21660051	139516	8.26	156	157	154	205	111	158	155.25	0.77	0	-80424	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	290	-1.26	0.46	12	0.08	-124.00	341.00	409	20221124	-61.86	153	20231109	1.96	394	-60.41	20230412	153	1.96	20231109	409	-61.86	20221124	153	1.96	20231109	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
121	20231110	090640	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	156	-2	5	-1.27	6823757	44018	2.60	156	156	154	205	111	158	155.02	0.77	0	-42004	166	161	157	152	148	160	151	186	47	100	100	1	1	185660126	290	-1.26	0.46	12	0.02	-124.00	341.00	409	20221124	-61.86	153	20231109	1.96	394	-60.41	20230412	153	1.96	20231109	409	-61.86	20221124	153	1.96	20231109	1.32	N	089230	100	185 억		1433911	N	N	0	N	00	N
122	20231109	160634	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	158	-3	5	-1.86	260191919	1665695	311.73	161	162	153	209	113	161	156.18	0.85	0	-151859	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	293	-1.27	0.46	12	0.90	-124.00	341.00	409	20221124	-61.37	153	20231109	3.27	394	-59.90	20230412	153	3.27	20231109	409	-61.37	20221124	153	3.27	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
123	20231109	150634	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	157	-4	5	-2.48	245340173	1571239	294.05	161	162	153	209	113	161	156.14	0.85	0	-152046	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	291	-1.27	0.46	12	0.85	-124.00	341.00	409	20221124	-61.61	153	20231109	2.61	394	-60.15	20230412	153	2.61	20231109	409	-61.61	20221124	153	2.61	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
124	20231109	140632	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	156	-5	5	-3.11	215157276	1378094	257.91	161	162	153	209	113	161	156.13	0.85	0	-142149	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	290	-1.26	0.46	12	0.74	-124.00	341.00	409	20221124	-61.86	153	20231109	1.96	394	-60.41	20230412	153	1.96	20231109	409	-61.86	20221124	153	1.96	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
125	20231109	130635	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	154	-7	5	-4.35	188089336	1202431	225.03	161	162	153	209	113	161	156.42	0.85	0	-102045	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	286	-1.24	0.45	12	0.65	-124.00	341.00	409	20221124	-62.35	153	20231109	0.65	394	-60.91	20230412	153	0.65	20231109	409	-62.35	20221124	153	0.65	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
126	20231109	120639	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	155	-6	5	-3.73	168398186	1074755	201.14	161	162	154	209	113	161	156.69	0.85	0	-95723	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	288	-1.25	0.45	12	0.58	-124.00	341.00	409	20221124	-62.10	154	20231109	0.65	394	-60.66	20230412	154	0.65	20231109	409	-62.10	20221124	154	0.65	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
127	20231109	110637	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	157	-4	5	-2.48	110164477	699742	130.95	161	162	155	209	113	161	157.44	0.85	0	-88398	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	291	-1.27	0.46	12	0.38	-124.00	341.00	409	20221124	-61.61	155	20231109	1.29	394	-60.15	20230412	155	1.29	20231109	409	-61.61	20221124	155	1.29	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
128	20231109	100633	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	158	-3	5	-1.86	52098529	328173	61.42	161	162	157	209	113	161	158.75	0.85	0	-88135	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	293	-1.27	0.46	12	0.18	-124.00	341.00	409	20221124	-61.37	157	20231109	0.64	394	-59.90	20230412	157	0.64	20231109	409	-61.37	20221124	157	0.64	20231109	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
129	20231109	090634	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	160	-1	5	-0.62	8622737	53830	10.07	161	162	159	209	113	161	160.18	0.85	0	-10919	165	163	161	159	157	162	158	186	48	100	100	1	1	185660126	297	-1.29	0.47	12	0.03	-124.00	341.00	409	20221124	-60.88	158	20231101	1.27	394	-59.39	20230412	158	1.27	20231101	409	-60.88	20221124	158	1.27	20231101	1.32	N	089230	100	185 억		1585770	N	N	0	N	00	N
130	20231108	160629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	161	-1	5	-0.62	85942496	534141	64.43	163	163	159	210	114	162	160.90	0.92	0	-117072	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	299	-1.30	0.47	12	0.29	-124.00	341.00	409	20221124	-60.64	158	20231101	1.90	394	-59.14	20230412	158	1.90	20231101	409	-60.64	20221124	158	1.90	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
131	20231108	150632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	161	-1	5	-0.62	78218083	486146	58.64	163	163	159	210	114	162	160.89	0.92	0	-105192	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	299	-1.30	0.47	12	0.26	-124.00	341.00	409	20221124	-60.64	158	20231101	1.90	394	-59.14	20230412	158	1.90	20231101	409	-60.64	20221124	158	1.90	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
132	20231108	140629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	63198589	392284	47.32	163	163	159	210	114	162	161.10	0.92	0	-48527	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.21	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
133	20231108	130630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	36854313	227945	27.50	163	163	161	210	114	162	161.68	0.92	0	-4745	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.12	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
134	20231108	120625	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	29680866	183468	22.13	163	163	161	210	114	162	161.78	0.92	0	-4679	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.10	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
135	20231108	110630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	28826717	178208	21.50	163	163	161	210	114	162	161.76	0.92	0	-5306	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.10	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
136	20231108	100630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	14346834	88486	10.67	163	163	161	210	114	162	162.14	0.92	0	-1635	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.05	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
137	20231108	090627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	2571000	15822	1.91	163	163	162	210	114	162	162.50	0.92	0	-1327	165	163	162	160	159	163	160	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.01	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1702842	N	N	0	N	00	N
138	20231107	160630	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	133734812	825478	75.38	163	164	161	210	114	162	162.01	0.97	0	-94151	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.44	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
139	20231107	150629	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	129290342	798043	72.87	163	164	161	210	114	162	162.01	0.97	0	-96083	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.43	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
140	20231107	140633	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	97119951	598917	54.69	163	164	161	210	114	162	162.16	0.97	0	-94508	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.32	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
141	20231107	130632	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	95474035	588807	53.77	163	164	161	210	114	162	162.15	0.97	0	-94435	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.32	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
142	20231107	120627	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	75065106	463122	42.29	163	164	161	210	114	162	162.08	0.97	0	-86204	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.25	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
143	20231107	110628	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	1	2	0.62	46332428	285924	26.11	163	164	161	210	114	162	162.04	0.97	0	-63890	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.15	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
144	20231107	100635	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	38322764	236754	21.62	163	164	161	210	114	162	161.87	0.97	0	-57909	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.13	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
145	20231107	090620	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	0	3	0.00	16970994	104711	9.56	163	164	161	210	114	162	162.07	0.97	0	-19802	169	165	163	159	157	164	158	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.06	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.32	N	089230	100	185 억		1796993	N	N	0	N	00	N
146	20231106	160615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	-1	5	-0.61	176216680	1082092	138.71	164	167	161	211	115	163	162.85	1.07	0	-196954	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	301	-1.31	0.48	12	0.58	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
147	20231106	150617	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	0	3	0.00	162231800	995767	127.64	164	167	161	211	115	163	162.92	1.07	0	-186737	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.54	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
148	20231106	140615	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	0	3	0.00	138725802	851027	109.09	164	167	161	211	115	163	163.01	1.07	0	-187840	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.46	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
149	20231106	130622	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	0	3	0.00	132067251	810118	103.84	164	167	161	211	115	163	163.02	1.07	0	-188931	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	303	-1.31	0.48	12	0.44	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
150	20231106	120618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	161	-2	5	-1.23	110566669	677498	86.84	164	167	161	211	115	163	163.20	1.07	0	-166928	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	299	-1.30	0.47	12	0.36	-124.00	341.00	409	20221124	-60.64	158	20231101	1.90	394	-59.14	20230412	158	1.90	20231101	409	-60.64	20221124	158	1.90	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
151	20231106	110618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	165	2	2	1.23	71222933	434956	55.75	164	167	161	211	115	163	163.75	1.07	0	-127108	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	306	-1.33	0.48	12	0.23	-124.00	341.00	409	20221124	-59.66	158	20231101	4.43	394	-58.12	20230412	158	4.43	20231101	409	-59.66	20221124	158	4.43	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
152	20231106	100556	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	165	2	2	1.23	57484785	351087	45.00	164	167	161	211	115	163	163.73	1.07	0	-109281	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	306	-1.33	0.48	12	0.19	-124.00	341.00	409	20221124	-59.66	158	20231101	4.43	394	-58.12	20230412	158	4.43	20231101	409	-59.66	20221124	158	4.43	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
153	20231106	090618	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	164	1	2	0.61	3728637	22773	2.92	164	166	163	211	115	163	163.73	1.07	0	-11492	173	167	165	159	157	167	159	186	48	100	110	1	1	185660126	304	-1.32	0.48	12	0.01	-124.00	341.00	409	20221124	-59.90	158	20231101	3.80	394	-58.38	20230412	158	3.80	20231101	409	-59.90	20221124	158	3.80	20231101	1.34	N	089230	100	185 억		1993947	N	N	0	N	00	N
154	20231103	160611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	-3	5	-1.81	129640580	780136	68.85	168	171	163	215	117	166	166.18	0.96	0	212059	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	303	-1.31	0.48	12	0.42	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
155	20231103	150608	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	166	0	3	0.00	120925066	726836	64.14	168	171	163	215	117	166	166.37	0.96	0	202561	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	308	-1.34	0.49	12	0.39	-124.00	341.00	409	20221124	-59.41	158	20231101	5.06	394	-57.87	20230412	158	5.06	20231101	409	-59.41	20221124	158	5.06	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
156	20231103	140610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	165	-1	5	-0.60	114063442	685129	60.46	168	171	163	215	117	166	166.48	0.96	0	200446	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	306	-1.33	0.48	12	0.37	-124.00	341.00	409	20221124	-59.66	158	20231101	4.43	394	-58.12	20230412	158	4.43	20231101	409	-59.66	20221124	158	4.43	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
157	20231103	130609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	165	-1	5	-0.60	105962216	635628	56.09	168	171	163	215	117	166	166.70	0.96	0	197516	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	306	-1.33	0.48	12	0.34	-124.00	341.00	409	20221124	-59.66	158	20231101	4.43	394	-58.12	20230412	158	4.43	20231101	409	-59.66	20221124	158	4.43	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
158	20231103	120609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	167	1	2	0.60	88159441	527714	46.57	168	171	165	215	117	166	167.06	0.96	0	173645	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	310	-1.35	0.49	12	0.28	-124.00	341.00	409	20221124	-59.17	158	20231101	5.70	394	-57.61	20230412	158	5.70	20231101	409	-59.17	20221124	158	5.70	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
159	20231103	110613	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	168	2	2	1.20	76485166	457835	40.40	168	171	165	215	117	166	167.06	0.96	0	196371	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	312	-1.35	0.49	12	0.25	-124.00	341.00	409	20221124	-58.92	158	20231101	6.33	394	-57.36	20230412	158	6.33	20231101	409	-58.92	20221124	158	6.33	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
160	20231103	100600	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	168	2	2	1.20	32651478	193170	17.05	168	171	167	215	117	166	169.03	0.96	0	14760	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	312	-1.35	0.49	12	0.10	-124.00	341.00	409	20221124	-58.92	158	20231101	6.33	394	-57.36	20230412	158	6.33	20231101	409	-58.92	20221124	158	6.33	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
161	20231103	090604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	170	4	2	2.41	9220048	54383	4.80	168	171	168	215	117	166	169.54	0.96	0	4261	169	167	164	162	159	168	163	186	49	100	110	1	1	185660126	316	-1.37	0.50	12	0.03	-124.00	341.00	409	20221124	-58.44	158	20231101	7.59	394	-56.85	20230412	158	7.59	20231101	409	-58.44	20221124	158	7.59	20231101	1.31	N	089230	100	185 억		1781407	N	N	0	N	00	N
162	20231102	160604	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	166	5	2	3.11	184336559	1131095	84.31	163	166	161	209	113	161	162.97	0.82	0	256286	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	308	-1.34	0.49	12	0.61	-124.00	341.00	409	20221124	-59.41	158	20231101	5.06	394	-57.87	20230412	158	5.06	20231101	409	-59.41	20221124	158	5.06	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
163	20231102	150611	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	164	3	2	1.86	146213073	899929	67.08	163	165	161	209	113	161	162.47	0.82	0	141479	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	304	-1.32	0.48	12	0.48	-124.00	341.00	409	20221124	-59.90	158	20231101	3.80	394	-58.38	20230412	158	3.80	20231101	409	-59.90	20221124	158	3.80	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
164	20231102	140559	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	2	2	1.24	112429512	692121	51.59	163	165	161	209	113	161	162.44	0.82	0	104072	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	303	-1.31	0.48	12	0.37	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
165	20231102	130605	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	162	1	2	0.62	93607997	575735	42.91	163	165	161	209	113	161	162.59	0.82	0	89419	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	301	-1.31	0.48	12	0.31	-124.00	341.00	409	20221124	-60.39	158	20231101	2.53	394	-58.88	20230412	158	2.53	20231101	409	-60.39	20221124	158	2.53	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
166	20231102	120601	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	2	2	1.24	81453769	500724	37.32	163	165	161	209	113	161	162.67	0.82	0	85239	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	303	-1.31	0.48	12	0.27	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
167	20231102	110603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	164	3	2	1.86	78903455	485096	36.16	163	165	161	209	113	161	162.66	0.82	0	87249	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	304	-1.32	0.48	12	0.26	-124.00	341.00	409	20221124	-59.90	158	20231101	3.80	394	-58.38	20230412	158	3.80	20231101	409	-59.90	20221124	158	3.80	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
168	20231102	100603	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	163	2	2	1.24	69264638	425953	31.75	163	165	161	209	113	161	162.61	0.82	0	65104	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	303	-1.31	0.48	12	0.23	-124.00	341.00	409	20221124	-60.15	158	20231101	3.16	394	-58.63	20230412	158	3.16	20231101	409	-60.15	20221124	158	3.16	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
169	20231102	090607	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	164	3	2	1.86	6606658	40274	3.00	163	165	163	209	113	161	164.04	0.82	0	4518	187	174	166	153	145	170	149	186	48	100	100	1	1	185660126	304	-1.32	0.48	12	0.02	-124.00	341.00	409	20221124	-59.90	158	20231101	3.80	394	-58.38	20230412	158	3.80	20231101	409	-59.90	20221124	158	3.80	20231101	1.37	N	089230	100	185 억		1525121	N	N	0	N	00	N
170	20231101	160600	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	161	-14	5	-8.00	219418661	1319406	113.98	179	179	158	227	123	175	166.31	0.80	0	35677	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	299	-1.30	0.47	12	0.71	-124.00	341.00	409	20221124	-60.64	158	20231101	1.90	394	-59.14	20230412	158	1.90	20231101	409	-60.64	20221124	158	1.90	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
171	20231101	150602	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	168	-7	5	-4.00	99421778	581445	50.23	179	179	167	227	123	175	170.99	0.80	0	-38626	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	312	-1.35	0.49	12	0.31	-124.00	341.00	409	20221124	-58.92	167	20231101	0.60	394	-57.36	20230412	167	0.60	20231101	409	-58.92	20221124	167	0.60	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
172	20231101	140556	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	172	-3	5	-1.71	60374165	350894	30.31	179	179	169	227	123	175	172.06	0.80	0	-68925	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	319	-1.39	0.50	12	0.19	-124.00	341.00	409	20221124	-57.95	169	20231101	1.78	394	-56.35	20230412	169	1.78	20231101	409	-57.95	20221124	169	1.78	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
173	20231101	130600	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	171	-4	5	-2.29	52472507	304557	26.31	179	179	169	227	123	175	172.29	0.80	0	-59695	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	317	-1.38	0.50	12	0.16	-124.00	341.00	409	20221124	-58.19	169	20231101	1.18	394	-56.60	20230412	169	1.18	20231101	409	-58.19	20221124	169	1.18	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
174	20231101	120614	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	171	-4	5	-2.29	48398906	280708	24.25	179	179	169	227	123	175	172.42	0.80	0	-40785	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	317	-1.38	0.50	12	0.15	-124.00	341.00	409	20221124	-58.19	169	20231101	1.18	394	-56.60	20230412	169	1.18	20231101	409	-58.19	20221124	169	1.18	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
175	20231101	110617	57	100.00	KOSDAQ	신저가	인터넷	N	N	N	N		N	172	-3	5	-1.71	34655924	199891	17.27	179	179	170	227	123	175	173.37	0.80	0	-22487	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	319	-1.39	0.50	12	0.11	-124.00	341.00	409	20221124	-57.95	170	20231101	1.18	394	-56.35	20230412	170	1.18	20231101	409	-57.95	20221124	170	1.18	20231101	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
176	20231101	100609	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	175	0	3	0.00	11975927	68355	5.91	179	179	172	227	123	175	175.20	0.80	0	955	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	325	-1.41	0.51	12	0.04	-124.00	341.00	409	20221124	-57.21	170	20231031	2.94	394	-55.58	20230412	170	2.94	20231031	409	-57.21	20221124	170	2.94	20231031	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N
177	20231101	090610	57	100.00	KOSDAQ		인터넷	N	N	N	N		N	176	1	2	0.57	2761265	15621	1.35	179	179	175	227	123	175	176.77	0.80	0	-8072	193	184	177	168	161	180	164	186	52	100	110	1	1	185660126	327	-1.42	0.52	12	0.01	-124.00	341.00	409	20221124	-56.97	170	20231031	3.53	394	-55.33	20230412	170	3.53	20231031	409	-56.97	20221124	170	3.53	20231031	1.41	N	089230	100	185 억		1482813	N	N	0	N	00	N