KissMeData/239340/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	161027	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2845	-70	5	-2.40	502455895	175639	73.77	2950	2950	2815	3785	2045	2915	2860.74	0.94	0	-56818	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	768	-37.93	2.45	12	0.65	-75.00	1160.00	5880	20230203	-51.62	2690	20230727	5.76	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2690	5.76	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
3	20231031	151037	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2850	-65	5	-2.23	476102835	166384	69.88	2950	2950	2815	3785	2045	2915	2861.47	0.94	0	-54397	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	769	-38.00	2.46	12	0.62	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
4	20231031	141046	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2825	-90	5	-3.09	396311915	138244	58.06	2950	2950	2815	3785	2045	2915	2866.76	0.94	0	-44156	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	762	-37.67	2.44	12	0.51	-75.00	1160.00	5880	20230203	-51.96	2690	20230727	5.02	5880	-51.96	20230203	2690	5.02	20230727	5880	-51.96	20230203	2690	5.02	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
5	20231031	131037	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2845	-70	5	-2.40	335391585	116753	49.04	2950	2950	2815	3785	2045	2915	2872.66	0.94	0	-30472	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	768	-37.93	2.45	12	0.43	-75.00	1160.00	5880	20230203	-51.62	2690	20230727	5.76	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2690	5.76	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
6	20231031	121037	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2840	-75	5	-2.57	258405120	89521	37.60	2950	2950	2840	3785	2045	2915	2886.53	0.94	0	-31315	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	766	-37.87	2.45	12	0.33	-75.00	1160.00	5880	20230203	-51.70	2690	20230727	5.58	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2690	5.58	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
7	20231031	111104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2870	-45	5	-1.54	195858645	67669	28.42	2950	2950	2850	3785	2045	2915	2894.36	0.94	0	-16938	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	774	-38.27	2.47	12	0.25	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
8	20231031	101045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2900	-15	5	-0.51	143984260	49536	20.81	2950	2950	2860	3785	2045	2915	2906.66	0.94	0	-11687	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	782	-38.67	2.50	12	0.18	-75.00	1160.00	5880	20230203	-50.68	2690	20230727	7.81	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2690	7.81	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
9	20231031	091044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2930	15	2	0.51	39016155	13296	5.58	2950	2950	2915	3785	2045	2915	2934.43	0.94	0	-4218	3101	3007	2911	2817	2721	3055	2865	27	870	100	1800	5	1	26979634	791	-39.07	2.53	12	0.05	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	6.21	N	239340	100	26 억		253356	N	N	0	N	00	N
10	20231030	161025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2915	100	2	3.55	685350360	235343	99.92	2815	3005	2815	3655	1975	2815	2912.41	0.69	0	64196	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	786	-38.87	2.51	12	0.87	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
11	20231030	151001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2915	100	2	3.55	650698065	223414	94.85	2815	3005	2815	3655	1975	2815	2912.81	0.69	0	57004	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	786	-38.87	2.51	12	0.83	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
12	20231030	141000	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2920	105	2	3.73	603283775	207080	87.92	2815	3005	2815	3655	1975	2815	2913.60	0.69	0	45772	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	788	-38.93	2.52	12	0.77	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
13	20231030	131004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2920	105	2	3.73	549998725	188752	80.14	2815	3005	2815	3655	1975	2815	2914.22	0.69	0	44726	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	788	-38.93	2.52	12	0.70	-75.00	1160.00	5880	20230203	-50.34	2690	20230727	8.55	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2690	8.55	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
14	20231030	120955	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2915	100	2	3.55	509648440	174876	74.24	2815	3005	2815	3655	1975	2815	2914.72	0.69	0	40608	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	786	-38.87	2.51	12	0.65	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
15	20231030	110956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2960	145	2	5.15	377239395	129498	54.98	2815	3005	2815	3655	1975	2815	2913.59	0.69	0	19689	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	799	-39.47	2.55	12	0.48	-75.00	1160.00	5880	20230203	-49.66	2690	20230727	10.04	5880	-49.66	20230203	2690	10.04	20230727	5880	-49.66	20230203	2690	10.04	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
16	20231030	100952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2875	60	2	2.13	139975950	48807	20.72	2815	2905	2815	3655	1975	2815	2868.67	0.69	0	-2534	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	776	-38.33	2.48	12	0.18	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
17	20231030	090951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2830	15	2	0.53	41179625	14476	6.15	2815	2875	2815	3655	1975	2815	2846.10	0.69	0	-1255	2961	2887	2841	2767	2721	2865	2745	27	840	100	1740	5	1	26979634	764	-37.73	2.44	12	0.05	-75.00	1160.00	5880	20230203	-51.87	2690	20230727	5.20	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2690	5.20	20230727	5.98	N	239340	100	26 억		185902	N	N	0	N	00	N
18	20231027	160918	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2815	-55	5	-1.92	664255575	232517	73.19	2885	2915	2795	3730	2010	2870	2856.99	0.72	0	-8129	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	759	-37.53	2.43	12	0.86	-75.00	1160.00	5880	20230203	-52.13	2690	20230727	4.65	5880	-52.13	20230203	2690	4.65	20230727	5880	-52.13	20230203	2690	4.65	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
19	20231027	150953	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2830	-40	5	-1.39	605456030	211675	66.63	2885	2915	2795	3730	2010	2870	2860.25	0.72	0	-10012	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	764	-37.73	2.44	12	0.78	-75.00	1160.00	5880	20230203	-51.87	2690	20230727	5.20	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2690	5.20	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
20	20231027	140952	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2850	-20	5	-0.70	500878970	174908	55.06	2885	2915	2795	3730	2010	2870	2863.63	0.72	0	-9720	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	769	-38.00	2.46	12	0.65	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
21	20231027	130941	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2865	-5	5	-0.17	444761745	155230	48.86	2885	2915	2795	3730	2010	2870	2865.14	0.72	0	1894	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	773	-38.20	2.47	12	0.58	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
22	20231027	120955	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2910	40	2	1.39	386243000	134973	42.49	2885	2915	2795	3730	2010	2870	2861.56	0.72	0	7447	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	785	-38.80	2.51	12	0.50	-75.00	1160.00	5880	20230203	-50.51	2690	20230727	8.18	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2690	8.18	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
23	20231027	111002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2895	25	2	0.87	314988375	110387	34.75	2885	2915	2795	3730	2010	2870	2853.31	0.72	0	4200	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	781	-38.60	2.50	12	0.41	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
24	20231027	100950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2845	-25	5	-0.87	266543210	93551	29.45	2885	2915	2795	3730	2010	2870	2848.90	0.72	0	2821	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	768	-37.93	2.45	12	0.35	-75.00	1160.00	5880	20230203	-51.62	2690	20230727	5.76	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2690	5.76	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
25	20231027	090951	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2870	0	3	0.00	82730935	28730	9.04	2885	2915	2855	3730	2010	2870	2880.02	0.72	0	3520	3043	2956	2893	2806	2743	2925	2775	27	860	100	1770	5	1	26979634	774	-38.27	2.47	12	0.11	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	6.03	N	239340	100	26 억		194024	N	N	0	N	00	N
26	20231026	160938	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2870	-150	5	-4.97	902826950	311842	69.92	2925	2980	2830	3925	2115	3020	2894.82	0.93	0	-57709	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	774	-38.27	2.47	12	1.16	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
27	20231026	150937	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2870	-150	5	-4.97	871677275	300980	67.48	2925	2980	2830	3925	2115	3020	2895.72	0.93	0	-54413	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	774	-38.27	2.47	12	1.12	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
28	20231026	140940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2885	-135	5	-4.47	663978320	228116	51.14	2925	2980	2860	3925	2115	3020	2910.22	0.93	0	-57152	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	778	-38.47	2.49	12	0.85	-75.00	1160.00	5880	20230203	-50.94	2690	20230727	7.25	5880	-50.94	20230203	2690	7.25	20230727	5880	-50.94	20230203	2690	7.25	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
29	20231026	130938	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2895	-125	5	-4.14	563958890	193325	43.34	2925	2980	2875	3925	2115	3020	2916.62	0.93	0	-43744	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	781	-38.60	2.50	12	0.72	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
30	20231026	120931	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2875	-145	5	-4.80	516431155	176853	39.65	2925	2980	2875	3925	2115	3020	2919.55	0.93	0	-40080	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	776	-38.33	2.48	12	0.66	-75.00	1160.00	5880	20230203	-51.11	2690	20230727	6.88	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2690	6.88	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
31	20231026	110945	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2930	-90	5	-2.98	376189185	128379	28.78	2925	2980	2910	3925	2115	3020	2929.60	0.93	0	-20530	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	791	-39.07	2.53	12	0.48	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
32	20231026	100941	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2930	-90	5	-2.98	260673730	88810	19.91	2925	2980	2915	3925	2115	3020	2934.22	0.93	0	6023	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	791	-39.07	2.53	12	0.33	-75.00	1160.00	5880	20230203	-50.17	2690	20230727	8.92	5880	-50.17	20230203	2690	8.92	20230727	5880	-50.17	20230203	2690	8.92	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
33	20231026	090939	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2945	-75	5	-2.48	95713050	32579	7.30	2925	2980	2915	3925	2115	3020	2935.27	0.93	0	10297	3223	3121	3063	2961	2903	3092	2932	27	905	100	1870	5	1	26979634	795	-39.27	2.54	12	0.12	-75.00	1160.00	5880	20230203	-49.91	2690	20230727	9.48	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2690	9.48	20230727	6.32	N	239340	100	26 억		251703	N	N	0	N	00	N
34	20231025	160941	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3020	-15	5	-0.49	1350170345	439309	70.14	3035	3165	3005	3945	2125	3035	3073.49	0.81	0	33934	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	815	-40.27	2.60	12	1.63	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
35	20231025	150940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3020	-15	5	-0.49	1275389040	414556	66.19	3035	3165	3005	3945	2125	3035	3076.52	0.81	0	26748	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	815	-40.27	2.60	12	1.54	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
36	20231025	140934	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3035	0	3	0.00	1163925995	377848	60.33	3035	3165	3005	3945	2125	3035	3080.41	0.81	0	27092	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	819	-40.47	2.62	12	1.40	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
37	20231025	130935	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3030	-5	5	-0.16	1082069575	350805	56.01	3035	3165	3015	3945	2125	3035	3084.53	0.81	0	26866	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	817	-40.40	2.61	12	1.30	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
38	20231025	120939	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3075	40	2	1.32	969075025	313609	50.07	3035	3165	3030	3945	2125	3035	3090.07	0.81	0	30385	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	830	-41.00	2.65	12	1.16	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
39	20231025	110938	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3095	60	2	1.98	904440855	292622	46.72	3035	3165	3030	3945	2125	3035	3090.82	0.81	0	23498	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	835	-41.27	2.67	12	1.08	-75.00	1160.00	5880	20230203	-47.36	2690	20230727	15.06	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2690	15.06	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
40	20231025	100940	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3075	40	2	1.32	800137240	258834	41.33	3035	3165	3030	3945	2125	3035	3091.31	0.81	0	16353	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	830	-41.00	2.65	12	0.96	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
41	20231025	090935	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3080	45	2	1.48	429924830	138578	22.13	3035	3165	3030	3945	2125	3035	3102.40	0.81	0	14	3231	3132	2951	2852	2671	3182	2902	27	910	100	1880	5	1	26979634	831	-41.07	2.66	12	0.51	-75.00	1160.00	5880	20230203	-47.62	2690	20230727	14.50	5880	-47.62	20230203	2690	14.50	20230727	5880	-47.62	20230203	2690	14.50	20230727	6.33	N	239340	100	26 억		217521	N	N	0	N	00	N
42	20231024	160915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3035	215	2	7.62	1817947815	620471	79.07	2865	3050	2770	3665	1975	2820	2929.88	0.30	0	138490	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	819	-40.47	2.62	12	2.30	-75.00	1160.00	5880	20230203	-48.38	2690	20230727	12.83	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2690	12.83	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
43	20231024	150929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3025	205	2	7.27	1689683560	578198	73.69	2865	3050	2770	3665	1975	2820	2922.61	0.30	0	133552	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	816	-40.33	2.61	12	2.14	-75.00	1160.00	5880	20230203	-48.55	2690	20230727	12.45	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2690	12.45	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
44	20231024	140914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2990	170	2	6.03	1302159950	449509	57.29	2865	3015	2770	3665	1975	2820	2897.13	0.30	0	82571	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	807	-39.87	2.58	12	1.67	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2690	11.15	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
45	20231024	130919	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2895	75	2	2.66	937872015	326816	41.65	2865	2975	2770	3665	1975	2820	2869.97	0.30	0	44398	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	781	-38.60	2.50	12	1.21	-75.00	1160.00	5880	20230203	-50.77	2690	20230727	7.62	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2690	7.62	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
46	20231024	120929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2825	5	2	0.18	714140035	249781	31.83	2865	2955	2770	3665	1975	2820	2859.32	0.30	0	33883	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	762	-37.67	2.44	12	0.93	-75.00	1160.00	5880	20230203	-51.96	2690	20230727	5.02	5880	-51.96	20230203	2690	5.02	20230727	5880	-51.96	20230203	2690	5.02	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
47	20231024	110924	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2810	-10	5	-0.35	607761980	212262	27.05	2865	2955	2770	3665	1975	2820	2863.60	0.30	0	22430	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	758	-37.47	2.42	12	0.79	-75.00	1160.00	5880	20230203	-52.21	2690	20230727	4.46	5880	-52.21	20230203	2690	4.46	20230727	5880	-52.21	20230203	2690	4.46	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
48	20231024	100915	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2850	30	2	1.06	393414370	135670	17.29	2865	2955	2820	3665	1975	2820	2900.76	0.30	0	14059	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	769	-38.00	2.46	12	0.50	-75.00	1160.00	5880	20230203	-51.53	2690	20230727	5.95	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2690	5.95	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
49	20231024	090924	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2940	120	2	4.26	165727605	56913	7.25	2865	2955	2855	3665	1975	2820	2914.65	0.30	0	17063	3120	2970	2885	2735	2650	2927	2692	27	845	100	1740	5	1	26979634	793	-39.20	2.53	12	0.21	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.39	N	239340	100	26 억		80335	N	N	0	N	00	N
50	20231023	160908	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2820	-80	5	-2.76	2277187315	775909	65.05	2850	3035	2800	3770	2030	2900	2935.56	0.25	0	21812	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	761	-37.60	2.43	12	2.88	-75.00	1160.00	5880	20230203	-52.04	2690	20230727	4.83	5880	-52.04	20230203	2690	4.83	20230727	5880	-52.04	20230203	2690	4.83	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
51	20231023	150914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2865	-35	5	-1.21	2166781145	736819	61.77	2850	3035	2800	3770	2030	2900	2940.72	0.25	0	17606	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	773	-38.20	2.47	12	2.73	-75.00	1160.00	5880	20230203	-51.28	2690	20230727	6.51	5880	-51.28	20230203	2690	6.51	20230727	5880	-51.28	20230203	2690	6.51	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
52	20231023	140912	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2870	-30	5	-1.03	2040487705	692461	58.06	2850	3035	2800	3770	2030	2900	2946.72	0.25	0	28594	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	774	-38.27	2.47	12	2.57	-75.00	1160.00	5880	20230203	-51.19	2690	20230727	6.69	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2690	6.69	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
53	20231023	130919	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2900	0	3	0.00	1952866730	662058	55.51	2850	3035	2800	3770	2030	2900	2949.69	0.25	0	30840	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	782	-38.67	2.50	12	2.45	-75.00	1160.00	5880	20230203	-50.68	2690	20230727	7.81	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2690	7.81	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
54	20231023	120909	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2905	5	2	0.17	1863896130	631425	52.94	2850	3035	2800	3770	2030	2900	2951.89	0.25	0	37723	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	784	-38.73	2.50	12	2.34	-75.00	1160.00	5880	20230203	-50.60	2690	20230727	7.99	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2690	7.99	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
55	20231023	110907	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2940	40	2	1.38	1736275565	587732	49.27	2850	3035	2800	3770	2030	2900	2954.20	0.25	0	43319	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	793	-39.20	2.53	12	2.18	-75.00	1160.00	5880	20230203	-50.00	2690	20230727	9.29	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2690	9.29	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
56	20231023	100901	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2970	70	2	2.41	1230240800	417306	34.99	2850	3035	2800	3770	2030	2900	2948.05	0.25	0	-36589	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	801	-39.60	2.56	12	1.55	-75.00	1160.00	5880	20230203	-49.49	2690	20230727	10.41	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2690	10.41	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
57	20231023	090921	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2885	-15	5	-0.52	256914065	89321	7.49	2850	2930	2800	3770	2030	2900	2876.30	0.25	0	31741	3273	3086	2983	2796	2693	3035	2745	27	870	100	1790	5	1	26979634	778	-38.47	2.49	12	0.33	-75.00	1160.00	5880	20230203	-50.94	2690	20230727	7.25	5880	-50.94	20230203	2690	7.25	20230727	5880	-50.94	20230203	2690	7.25	20230727	6.43	N	239340	100	26 억		67002	N	N	0	N	00	N
58	20231020	160905	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2900	-120	5	-3.97	3561990780	1170490	191.44	2980	3170	2880	3925	2115	3020	3044.03	1.00	0	-201852	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	782	-38.67	2.50	12	4.34	-75.00	1160.00	5880	20230203	-50.68	2690	20230727	7.81	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2690	7.81	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
59	20231020	150905	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2915	-105	5	-3.48	3380168760	1107798	181.18	2980	3170	2890	3925	2115	3020	3051.35	1.00	0	-205924	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	786	-38.87	2.51	12	4.11	-75.00	1160.00	5880	20230203	-50.43	2690	20230727	8.36	5880	-50.43	20230203	2690	8.36	20230727	5880	-50.43	20230203	2690	8.36	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
60	20231020	140913	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	2990	-30	5	-0.99	2982960925	972616	159.07	2980	3170	2965	3925	2115	3020	3067.11	1.00	0	-201378	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	807	-39.87	2.58	12	3.61	-75.00	1160.00	5880	20230203	-49.15	2690	20230727	11.15	5880	-49.15	20230203	2690	11.15	20230727	5880	-49.15	20230203	2690	11.15	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
61	20231020	130849	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3000	-20	5	-0.66	2891799285	942253	154.11	2980	3170	2965	3925	2115	3020	3069.20	1.00	0	-200966	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	3.49	-75.00	1160.00	5880	20230203	-48.98	2690	20230727	11.52	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2690	11.52	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
62	20231020	120858	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3015	-5	5	-0.17	2714611495	883015	144.42	2980	3170	2980	3925	2115	3020	3074.46	1.00	0	-205136	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	813	-40.20	2.60	12	3.27	-75.00	1160.00	5880	20230203	-48.72	2690	20230727	12.08	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2690	12.08	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
63	20231020	110909	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3045	25	2	0.83	2472484765	802393	131.23	2980	3170	2980	3925	2115	3020	3081.65	1.00	0	-201345	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	822	-40.60	2.62	12	2.97	-75.00	1160.00	5880	20230203	-48.21	2690	20230727	13.20	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2690	13.20	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
64	20231020	100859	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3015	-5	5	-0.17	1929054605	622475	101.81	2980	3170	2980	3925	2115	3020	3099.44	1.00	0	-184094	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	813	-40.20	2.60	12	2.31	-75.00	1160.00	5880	20230203	-48.72	2690	20230727	12.08	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2690	12.08	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
65	20231020	090859	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3005	-15	5	-0.50	237708310	78619	12.86	2980	3095	2980	3925	2115	3020	3023.71	1.00	0	10577	3293	3156	3088	2951	2883	3122	2917	27	905	100	1870	5	1	26979634	811	-40.07	2.59	12	0.29	-75.00	1160.00	5880	20230203	-48.89	2690	20230727	11.71	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2690	11.71	20230727	6.47	N	239340	100	26 억		268738	N	N	0	N	00	N
66	20231019	160857	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3020	-250	5	-7.65	1846549910	599081	57.80	3200	3225	3020	4250	2290	3270	3082.26	0.82	0	46754	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	815	-40.27	2.60	12	2.22	-75.00	1160.00	5880	20230203	-48.64	2690	20230727	12.27	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2690	12.27	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
67	20231019	150848	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3030	-240	5	-7.34	1730380080	560707	54.09	3200	3225	3020	4250	2290	3270	3085.95	0.82	0	39615	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	817	-40.40	2.61	12	2.08	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
68	20231019	140902	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3030	-240	5	-7.34	1476362735	476820	46.00	3200	3225	3020	4250	2290	3270	3096.14	0.82	0	24851	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	817	-40.40	2.61	12	1.77	-75.00	1160.00	5880	20230203	-48.47	2690	20230727	12.64	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2690	12.64	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
69	20231019	130852	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3060	-210	5	-6.42	1232066835	396409	38.24	3200	3225	3040	4250	2290	3270	3107.93	0.82	0	20194	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	826	-40.80	2.64	12	1.47	-75.00	1160.00	5880	20230203	-47.96	2690	20230727	13.75	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2690	13.75	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
70	20231019	120859	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3075	-195	5	-5.96	1125872220	361843	34.91	3200	3225	3040	4250	2290	3270	3111.34	0.82	0	24236	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	830	-41.00	2.65	12	1.34	-75.00	1160.00	5880	20230203	-47.70	2690	20230727	14.31	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2690	14.31	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
71	20231019	110853	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3085	-185	5	-5.66	1025259780	329084	31.75	3200	3225	3040	4250	2290	3270	3115.33	0.82	0	24718	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	832	-41.13	2.66	12	1.22	-75.00	1160.00	5880	20230203	-47.53	2690	20230727	14.68	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2690	14.68	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
72	20231019	100847	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3100	-170	5	-5.20	814993465	261081	25.19	3200	3225	3040	4250	2290	3270	3121.41	0.82	0	28100	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	836	-41.33	2.67	12	0.97	-75.00	1160.00	5880	20230203	-47.28	2690	20230727	15.24	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2690	15.24	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
73	20231019	090856	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3120	-150	5	-4.59	362244745	115417	11.13	3200	3225	3085	4250	2290	3270	3138.17	0.82	0	29926	3676	3472	3371	3167	3066	3422	3117	27	980	100	2020	5	1	26979634	842	-41.60	2.69	12	0.43	-75.00	1160.00	5880	20230203	-46.94	2690	20230727	15.99	5880	-46.94	20230203	2690	15.99	20230727	5880	-46.94	20230203	2690	15.99	20230727	6.55	N	239340	100	26 억		222118	N	N	0	N	00	N
74	20231018	160901	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3270	-170	5	-4.94	3497486760	1021812	36.25	3385	3575	3270	4470	2410	3440	3423.39	0.80	0	-4	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	882	-43.60	2.82	12	3.79	-75.00	1160.00	5880	20230203	-44.39	2690	20230727	21.56	5880	-44.39	20230203	2690	21.56	20230727	5880	-44.39	20230203	2690	21.56	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
75	20231018	150851	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3295	-145	5	-4.22	3315926285	966447	34.29	3385	3575	3280	4470	2410	3440	3431.04	0.80	0	2204	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	889	-43.93	2.84	12	3.58	-75.00	1160.00	5880	20230203	-43.96	2690	20230727	22.49	5880	-43.96	20230203	2690	22.49	20230727	5880	-43.96	20230203	2690	22.49	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
76	20231018	140839	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3300	-140	5	-4.07	3047407990	884971	31.40	3385	3575	3285	4470	2410	3440	3443.52	0.80	0	17525	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	890	-44.00	2.84	12	3.28	-75.00	1160.00	5880	20230203	-43.88	2690	20230727	22.68	5880	-43.88	20230203	2690	22.68	20230727	5880	-43.88	20230203	2690	22.68	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
77	20231018	130837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3320	-120	5	-3.49	2929069965	849273	30.13	3385	3575	3285	4470	2410	3440	3448.93	0.80	0	26499	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	896	-44.27	2.86	12	3.15	-75.00	1160.00	5880	20230203	-43.54	2690	20230727	23.42	5880	-43.54	20230203	2690	23.42	20230727	5880	-43.54	20230203	2690	23.42	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
78	20231018	120853	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3320	-120	5	-3.49	2649881200	764859	27.14	3385	3575	3320	4470	2410	3440	3464.57	0.80	0	56259	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	896	-44.27	2.86	12	2.83	-75.00	1160.00	5880	20230203	-43.54	2690	20230727	23.42	5880	-43.54	20230203	2690	23.42	20230727	5880	-43.54	20230203	2690	23.42	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
79	20231018	110845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3365	-75	5	-2.18	2362920710	679011	24.09	3385	3575	3350	4470	2410	3440	3480.01	0.80	0	90667	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	908	-44.87	2.90	12	2.52	-75.00	1160.00	5880	20230203	-42.77	2690	20230727	25.09	5880	-42.77	20230203	2690	25.09	20230727	5880	-42.77	20230203	2690	25.09	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
80	20231018	100856	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3405	-35	5	-1.02	1930758980	551368	19.56	3385	3575	3365	4470	2410	3440	3501.88	0.80	0	102541	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	919	-45.40	2.94	12	2.04	-75.00	1160.00	5880	20230203	-42.09	2690	20230727	26.58	5880	-42.09	20230203	2690	26.58	20230727	5880	-42.09	20230203	2690	26.58	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
81	20231018	090841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3555	115	2	3.34	772023730	221788	7.87	3385	3560	3365	4470	2410	3440	3481.11	0.80	0	56629	3746	3592	3466	3312	3186	3670	3390	27	1030	100	2130	5	1	26979634	959	-47.40	3.06	12	0.82	-75.00	1160.00	5880	20230203	-39.54	2690	20230727	32.16	5880	-39.54	20230203	2690	32.16	20230727	5880	-39.54	20230203	2690	32.16	20230727	6.27	N	239340	100	26 억		217095	N	N	0	N	00	N
82	20231017	160844	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	75	2	2.23	9733289285	2782067	154.86	3360	3620	3340	4370	2360	3365	3498.83	0.08	0	183106	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	928	-45.87	2.97	12	10.31	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2690	27.88	20230727	5880	-41.50	20230203	2690	27.88	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
83	20231017	150852	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3470	105	2	3.12	9295601145	2655228	147.80	3360	3620	3340	4370	2360	3365	3500.88	0.08	0	158611	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	936	-46.27	2.99	12	9.84	-75.00	1160.00	5880	20230203	-40.99	2660	20221013	30.45	5880	-40.99	20230203	2690	29.00	20230727	5880	-40.99	20230203	2690	29.00	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
84	20231017	140853	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	100	2	2.97	8883497660	2536639	141.20	3360	3620	3340	4370	2360	3365	3502.08	0.08	0	129867	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	935	-46.20	2.99	12	9.40	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2690	28.81	20230727	5880	-41.07	20230203	2690	28.81	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
85	20231017	130846	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3520	155	2	4.61	8231546470	2349778	130.79	3360	3620	3340	4370	2360	3365	3503.13	0.08	0	55588	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	950	-46.93	3.03	12	8.71	-75.00	1160.00	5880	20230203	-40.14	2660	20221013	32.33	5880	-40.14	20230203	2690	30.86	20230727	5880	-40.14	20230203	2690	30.86	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
86	20231017	120849	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3530	165	2	4.90	7440314840	2125337	118.30	3360	3620	3340	4370	2360	3365	3500.78	0.08	0	23125	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	952	-47.07	3.04	12	7.88	-75.00	1160.00	5880	20230203	-39.97	2660	20221013	32.71	5880	-39.97	20230203	2690	31.23	20230727	5880	-39.97	20230203	2690	31.23	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
87	20231017	110839	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3475	110	2	3.27	3873255865	1125425	62.64	3360	3515	3340	4370	2360	3365	3441.60	0.08	0	44656	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	938	-46.33	3.00	12	4.17	-75.00	1160.00	5880	20230203	-40.90	2660	20221013	30.64	5880	-40.90	20230203	2690	29.18	20230727	5880	-40.90	20230203	2690	29.18	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
88	20231017	100833	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3395	30	2	0.89	1317128280	389550	21.68	3360	3435	3340	4370	2360	3365	3381.16	0.08	0	40325	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	916	-45.27	2.93	12	1.44	-75.00	1160.00	5880	20230203	-42.26	2660	20221013	27.63	5880	-42.26	20230203	2690	26.21	20230727	5880	-42.26	20230203	2690	26.21	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
89	20231017	090842	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3385	20	2	0.59	423930115	125455	6.98	3360	3435	3340	4370	2360	3365	3379.16	0.08	0	31939	3628	3496	3398	3266	3168	3447	3217	27	1005	100	2080	5	1	26979634	913	-45.13	2.92	12	0.46	-75.00	1160.00	5880	20230203	-42.43	2660	20221013	27.26	5880	-42.43	20230203	2690	25.84	20230727	5880	-42.43	20230203	2690	25.84	20230727	6.10	N	239340	100	26 억		22278	N	N	0	N	00	N
90	20231016	160841	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3365	-240	5	-6.66	5942437510	1761723	7.26	3530	3530	3300	4685	2525	3605	3372.64	0.54	0	-121668	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	908	-44.87	2.90	12	6.53	-75.00	1160.00	5880	20230203	-42.77	2660	20221013	26.50	5880	-42.77	20230203	2690	25.09	20230727	5880	-42.77	20230203	2690	25.09	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
91	20231016	150842	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3370	-235	5	-6.52	5606758110	1661923	6.85	3530	3530	3300	4685	2525	3605	3373.16	0.54	0	-123672	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	909	-44.93	2.91	12	6.16	-75.00	1160.00	5880	20230203	-42.69	2660	20221013	26.69	5880	-42.69	20230203	2690	25.28	20230727	5880	-42.69	20230203	2690	25.28	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
92	20231016	140843	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3335	-270	5	-7.49	5012283440	1484064	6.12	3530	3530	3300	4685	2525	3605	3376.85	0.54	0	-118538	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	900	-44.47	2.88	12	5.50	-75.00	1160.00	5880	20230203	-43.28	2660	20221013	25.38	5880	-43.28	20230203	2690	23.98	20230727	5880	-43.28	20230203	2690	23.98	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
93	20231016	130837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3310	-295	5	-8.18	4812100850	1423918	5.87	3530	3530	3300	4685	2525	3605	3378.91	0.54	0	-104616	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	893	-44.13	2.85	12	5.28	-75.00	1160.00	5880	20230203	-43.71	2660	20221013	24.44	5880	-43.71	20230203	2690	23.05	20230727	5880	-43.71	20230203	2690	23.05	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
94	20231016	120838	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3325	-280	5	-7.77	4553117155	1345729	5.55	3530	3530	3300	4685	2525	3605	3382.79	0.54	0	-95095	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	897	-44.33	2.87	12	4.99	-75.00	1160.00	5880	20230203	-43.45	2660	20221013	25.00	5880	-43.45	20230203	2690	23.61	20230727	5880	-43.45	20230203	2690	23.61	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
95	20231016	110833	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3345	-260	5	-7.21	3922461555	1156108	4.77	3530	3530	3315	4685	2525	3605	3392.16	0.54	0	-60607	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	902	-44.60	2.88	12	4.29	-75.00	1160.00	5880	20230203	-43.11	2660	20221013	25.75	5880	-43.11	20230203	2690	24.35	20230727	5880	-43.11	20230203	2690	24.35	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
96	20231016	100827	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3360	-245	5	-6.80	2986828200	879119	3.62	3530	3530	3315	4685	2525	3605	3396.67	0.54	0	-2579	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	907	-44.80	2.90	12	3.26	-75.00	1160.00	5880	20230203	-42.86	2660	20221013	26.32	5880	-42.86	20230203	2690	24.91	20230727	5880	-42.86	20230203	2690	24.91	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
97	20231016	090830	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3395	-210	5	-5.83	1416951180	412500	1.70	3530	3530	3365	4685	2525	3605	3433.54	0.54	0	16272	4385	3995	3775	3385	3165	4190	3580	27	1080	100	2230	5	1	26979634	916	-45.27	2.93	12	1.53	-75.00	1160.00	5880	20230203	-42.26	2660	20221013	27.63	5880	-42.26	20230203	2690	26.21	20230727	5880	-42.26	20230203	2690	26.21	20230727	5.75	N	239340	100	26 억		145059	N	N	0	N	00	N
98	20231012	160855	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3515	-40	5	-1.13	3897206590	1107275	15.76	3510	3595	3455	4620	2490	3555	3519.65	1.14	0	9963	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	948	-46.87	3.03	12	4.10	-75.00	1160.00	5880	20230203	-40.22	2660	20221013	32.14	5880	-40.22	20230203	2690	30.67	20230727	5880	-40.22	20230203	2660	32.14	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
99	20231012	150836	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3520	-35	5	-0.98	3550838930	1008788	14.36	3510	3595	3455	4620	2490	3555	3519.90	1.14	0	14361	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	950	-46.93	3.03	12	3.74	-75.00	1160.00	5880	20230203	-40.14	2660	20221013	32.33	5880	-40.14	20230203	2690	30.86	20230727	5880	-40.14	20230203	2660	32.33	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
100	20231012	140837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	-90	5	-2.53	3088742585	876098	12.47	3510	3595	3460	4620	2490	3555	3525.56	1.14	0	14180	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	935	-46.20	2.99	12	3.25	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2690	28.81	20230727	5880	-41.07	20230203	2660	30.26	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
101	20231012	130837	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3495	-60	5	-1.69	2784017005	788443	11.22	3510	3595	3485	4620	2490	3555	3531.03	1.14	0	6105	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	943	-46.60	3.01	12	2.92	-75.00	1160.00	5880	20230203	-40.56	2660	20221013	31.39	5880	-40.56	20230203	2690	29.93	20230727	5880	-40.56	20230203	2660	31.39	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
102	20231012	120846	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3505	-50	5	-1.41	2626815620	743502	10.58	3510	3595	3490	4620	2490	3555	3533.03	1.14	0	11784	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	946	-46.73	3.02	12	2.76	-75.00	1160.00	5880	20230203	-40.39	2660	20221013	31.77	5880	-40.39	20230203	2690	30.30	20230727	5880	-40.39	20230203	2660	31.77	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
103	20231012	110845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3525	-30	5	-0.84	2451803385	693659	9.87	3510	3595	3490	4620	2490	3555	3534.59	1.14	0	25122	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	951	-47.00	3.04	12	2.57	-75.00	1160.00	5880	20230203	-40.05	2660	20221013	32.52	5880	-40.05	20230203	2690	31.04	20230727	5880	-40.05	20230203	2660	32.52	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
104	20231012	100839	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3525	-30	5	-0.84	1692798395	478277	6.81	3510	3595	3490	4620	2490	3555	3539.37	1.14	0	-7512	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	951	-47.00	3.04	12	1.77	-75.00	1160.00	5880	20230203	-40.05	2660	20221013	32.52	5880	-40.05	20230203	2690	31.04	20230727	5880	-40.05	20230203	2660	32.52	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
105	20231012	090845	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3530	-25	5	-0.70	393774515	112083	1.60	3510	3545	3490	4620	2490	3555	3513.21	1.14	0	7487	3961	3757	3516	3312	3071	3860	3415	27	1065	100	2200	5	1	26979634	952	-47.07	3.04	12	0.42	-75.00	1160.00	5880	20230203	-39.97	2660	20221013	32.71	5880	-39.97	20230203	2690	31.23	20230727	5880	-39.97	20230203	2660	32.71	20221013	5.82	N	239340	100	26 억		307800	N	N	0	N	00	N
106	20231011	160834	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3555	345	2	10.75	25153432605	6996287	823.97	3285	3720	3275	4170	2250	3210	3595.30	0.68	0	129292	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	959	-47.40	3.06	12	25.93	-75.00	1160.00	5880	20230203	-39.54	2660	20221013	33.65	5880	-39.54	20230203	2690	32.16	20230727	5880	-39.54	20230203	2660	33.65	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
107	20231011	150839	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3505	295	2	9.19	24492336420	6808936	801.91	3285	3720	3275	4170	2250	3210	3597.09	0.68	0	98199	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	946	-46.73	3.02	12	25.24	-75.00	1160.00	5880	20230203	-40.39	2660	20221013	31.77	5880	-40.39	20230203	2690	30.30	20230727	5880	-40.39	20230203	2660	31.77	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
108	20231011	140843	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3560	350	2	10.90	23375065055	6493808	764.80	3285	3720	3275	4170	2250	3210	3599.59	0.68	0	38465	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	960	-47.47	3.07	12	24.07	-75.00	1160.00	5880	20230203	-39.46	2660	20221013	33.83	5880	-39.46	20230203	2690	32.34	20230727	5880	-39.46	20230203	2660	33.83	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
109	20231011	130831	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3540	330	2	10.28	22628508565	6283515	740.03	3285	3720	3275	4170	2250	3210	3601.25	0.68	0	7741	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	955	-47.20	3.05	12	23.29	-75.00	1160.00	5880	20230203	-39.80	2660	20221013	33.08	5880	-39.80	20230203	2690	31.60	20230727	5880	-39.80	20230203	2660	33.08	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
110	20231011	120848	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3540	330	2	10.28	21976692670	6099826	718.39	3285	3720	3275	4170	2250	3210	3602.84	0.68	0	-21033	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	955	-47.20	3.05	12	22.61	-75.00	1160.00	5880	20230203	-39.80	2660	20221013	33.08	5880	-39.80	20230203	2690	31.60	20230727	5880	-39.80	20230203	2660	33.08	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
111	20231011	110842	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3565	355	2	11.06	20960034530	5813343	684.65	3285	3720	3275	4170	2250	3210	3605.50	0.68	0	-84936	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	962	-47.53	3.07	12	21.55	-75.00	1160.00	5880	20230203	-39.37	2660	20221013	34.02	5880	-39.37	20230203	2690	32.53	20230727	5880	-39.37	20230203	2660	34.02	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
112	20231011	100836	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3670	460	2	14.33	15359675790	4253331	500.93	3285	3720	3275	4170	2250	3210	3611.21	0.68	0	-67294	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	990	-48.93	3.16	12	15.76	-75.00	1160.00	5880	20230203	-37.59	2660	20221013	37.97	5880	-37.59	20230203	2690	36.43	20230727	5880	-37.59	20230203	2660	37.97	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
113	20231011	090840	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3365	155	2	4.83	257638880	77380	9.11	3285	3380	3275	4170	2250	3210	3329.53	0.68	0	23390	3670	3440	3285	3055	2900	3362	2977	27	960	100	1990	5	1	26979634	908	-44.87	2.90	12	0.29	-75.00	1160.00	5880	20230203	-42.77	2660	20221013	26.50	5880	-42.77	20230203	2690	25.09	20230727	5880	-42.77	20230203	2660	26.50	20221013	6.08	N	239340	100	26 억		184401	N	N	0	N	00	N
114	20231010	161446	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3210	-250	5	-7.23	2794117870	840055	85.44	3430	3515	3130	4495	2425	3460	3326.19	0.64	0	11317	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	866	-42.80	2.77	12	3.11	-75.00	1160.00	5880	20230203	-45.41	2660	20221013	20.68	5880	-45.41	20230203	2690	19.33	20230727	5880	-45.41	20230203	2660	20.68	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
115	20231010	150828	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3235	-225	5	-6.50	2573685920	771447	78.46	3430	3515	3130	4495	2425	3460	3336.06	0.64	0	-3248	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	873	-43.13	2.79	12	2.86	-75.00	1160.00	5880	20230203	-44.98	2660	20221013	21.62	5880	-44.98	20230203	2690	20.26	20230727	5880	-44.98	20230203	2660	21.62	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
116	20231010	140833	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3255	-205	5	-5.92	2195072915	654349	66.55	3430	3515	3130	4495	2425	3460	3354.47	0.64	0	-13948	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	878	-43.40	2.81	12	2.43	-75.00	1160.00	5880	20230203	-44.64	2660	20221013	22.37	5880	-44.64	20230203	2690	21.00	20230727	5880	-44.64	20230203	2660	22.37	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
117	20231010	130825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3315	-145	5	-4.19	1986604745	590801	60.09	3430	3515	3130	4495	2425	3460	3362.44	0.64	0	-30608	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	894	-44.20	2.86	12	2.19	-75.00	1160.00	5880	20230203	-43.62	2660	20221013	24.62	5880	-43.62	20230203	2690	23.23	20230727	5880	-43.62	20230203	2660	24.62	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
118	20231010	120825	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3390	-70	5	-2.02	1831248505	544213	55.35	3430	3515	3130	4495	2425	3460	3364.82	0.64	0	-23867	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	915	-45.20	2.92	12	2.02	-75.00	1160.00	5880	20230203	-42.35	2660	20221013	27.44	5880	-42.35	20230203	2690	26.02	20230727	5880	-42.35	20230203	2660	27.44	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
119	20231010	110810	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3400	-60	5	-1.73	1608643455	478227	48.64	3430	3515	3130	4495	2425	3460	3363.62	0.64	0	-27418	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	917	-45.33	2.93	12	1.77	-75.00	1160.00	5880	20230203	-42.18	2660	20221013	27.82	5880	-42.18	20230203	2690	26.39	20230727	5880	-42.18	20230203	2660	27.82	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
120	20231010	100819	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3375	-85	5	-2.46	899877370	271359	27.60	3430	3440	3130	4495	2425	3460	3315.79	0.64	0	-12574	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	911	-45.00	2.91	12	1.01	-75.00	1160.00	5880	20230203	-42.60	2660	20221013	26.88	5880	-42.60	20230203	2690	25.46	20230727	5880	-42.60	20230203	2660	26.88	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
121	20231010	090813	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3325	-135	5	-3.90	437940715	132093	13.43	3430	3440	3130	4495	2425	3460	3314.58	0.64	0	-29869	3630	3545	3415	3330	3200	3587	3372	27	1035	100	2140	5	1	26979634	897	-44.33	2.87	12	0.49	-75.00	1160.00	5880	20230203	-43.45	2660	20221013	25.00	5880	-43.45	20230203	2690	23.61	20230727	5880	-43.45	20230203	2660	25.00	20221013	5.90	N	239340	100	26 억		173182	N	N	0	N	00	N
122	20231006	160820	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3460	125	2	3.75	3272934205	956513	21.60	3290	3500	3285	4335	2335	3335	3421.40	0.31	0	88970	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	933	-46.13	2.98	12	3.55	-75.00	1160.00	5880	20230203	-41.16	2660	20221013	30.08	5880	-41.16	20230203	2690	28.62	20230727	5880	-41.16	20230203	2660	30.08	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
123	20231006	150808	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3400	65	2	1.95	2932528750	857062	19.35	3290	3500	3285	4335	2335	3335	3421.63	0.31	0	91177	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	917	-45.33	2.93	12	3.18	-75.00	1160.00	5880	20230203	-42.18	2660	20221013	27.82	5880	-42.18	20230203	2690	26.39	20230727	5880	-42.18	20230203	2660	27.82	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
124	20231006	140811	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	105	2	3.15	2581271820	753403	17.01	3290	3500	3285	4335	2335	3335	3426.17	0.31	0	72199	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	928	-45.87	2.97	12	2.79	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2690	27.88	20230727	5880	-41.50	20230203	2660	29.32	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
125	20231006	130801	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	105	2	3.15	2413953485	704661	15.91	3290	3500	3285	4335	2335	3335	3425.72	0.31	0	60449	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	928	-45.87	2.97	12	2.61	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2690	27.88	20230727	5880	-41.50	20230203	2660	29.32	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
126	20231006	120759	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	130	2	3.90	2034588985	595357	13.44	3290	3490	3285	4335	2335	3335	3417.45	0.31	0	37808	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	935	-46.20	2.99	12	2.21	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2690	28.81	20230727	5880	-41.07	20230203	2660	30.26	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
127	20231006	110753	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3465	130	2	3.90	1763699640	516792	11.67	3290	3490	3285	4335	2335	3335	3412.81	0.31	0	23511	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	935	-46.20	2.99	12	1.92	-75.00	1160.00	5880	20230203	-41.07	2660	20221013	30.26	5880	-41.07	20230203	2690	28.81	20230727	5880	-41.07	20230203	2660	30.26	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
128	20231006	100758	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3440	105	2	3.15	1514305315	444441	10.04	3290	3490	3285	4335	2335	3335	3407.25	0.31	0	6587	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	928	-45.87	2.97	12	1.65	-75.00	1160.00	5880	20230203	-41.50	2660	20221013	29.32	5880	-41.50	20230203	2690	27.88	20230727	5880	-41.50	20230203	2660	29.32	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N
129	20231006	090753	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	3335	0	3	0.00	296560400	89030	2.01	3290	3420	3285	4335	2335	3335	3331.01	0.31	0	12848	3828	3581	3453	3206	3078	3517	3142	27	1000	100	2060	5	1	26979634	900	-44.47	2.88	12	0.33	-75.00	1160.00	5880	20230203	-43.28	2660	20221013	25.38	5880	-43.28	20230203	2690	23.98	20230727	5880	-43.28	20230203	2660	25.38	20221013	6.27	N	239340	100	26 억		84537	N	N	0	N	00	N