KissMeData/239340/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161023	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2995	-35	5	-1.16	320341785	105971	145.07	3030	3070	2950	3935	2125	3030	3022.92	1.41	19052	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	808	-39.93	2.58	12	0.39	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
3	20230831	151302	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2965	-65	5	-2.15	309057405	102203	139.91	3030	3070	2950	3935	2125	3030	3023.96	1.41	21390	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	800	-39.53	2.56	12	0.38	-75.00	1160.00	5880	20230203	-49.57	2660	20221013	11.47	5880	-49.57	20230203	2690	10.22	20230727	5880	-49.57	20230203	2660	11.47	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
4	20230831	141417	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3000	-30	5	-0.99	259306595	85510	117.06	3030	3070	2990	3935	2125	3030	3032.47	1.41	16330	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	809	-40.00	2.59	12	0.32	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
5	20230831	131341	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	-5	5	-0.17	204065285	67136	91.91	3030	3070	3010	3935	2125	3030	3039.58	1.41	14500	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	816	-40.33	2.61	12	0.25	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
6	20230831	121430	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	30	2	0.99	179230580	58951	80.70	3030	3070	3010	3935	2125	3030	3040.33	1.41	13738	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	826	-40.80	2.64	12	0.22	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
7	20230831	111859	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	30	2	0.99	148326440	48823	66.84	3030	3070	3010	3935	2125	3030	3038.04	1.41	12411	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	826	-40.80	2.64	12	0.18	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
8	20230831	101516	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3035	5	2	0.17	61779565	20393	27.92	3030	3045	3010	3935	2125	3030	3029.45	1.41	-4	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	819	-40.47	2.62	12	0.08	-75.00	1160.00	5880	20230203	-48.38	2660	20221013	14.10	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2660	14.10	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
9	20230831	091345	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	0	3	0.00	12152810	4008	5.49	3030	3040	3010	3935	2125	3030	3032.14	1.41	1721	3163	3096	2998	2931	2833	3047	2882	27	905	100	1870	5	1	26979634	817	-40.40	2.61	12	0.01	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.28	N	239340	100	26 억	380813	N	N	N	N
10	20230830	161027	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	5	2	0.17	220929015	73006	78.08	3055	3065	2900	3930	2120	3025	3026.16	1.36	14075	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	817	-40.40	2.61	12	0.27	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
11	20230830	151242	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3010	-15	5	-0.50	211302645	69819	74.67	3055	3065	2900	3930	2120	3025	3026.43	1.36	13862	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	812	-40.13	2.59	12	0.26	-75.00	1160.00	5880	20230203	-48.81	2660	20221013	13.16	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2660	13.16	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
12	20230830	141333	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	20	2	0.66	176446995	58257	62.30	3055	3065	2900	3930	2120	3025	3028.77	1.36	13151	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	822	-40.60	2.62	12	0.22	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
13	20230830	131325	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	5	2	0.17	147310295	48649	52.03	3055	3065	2900	3930	2120	3025	3028.02	1.36	9146	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	817	-40.40	2.61	12	0.18	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
14	20230830	121336	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	0	3	0.00	128919220	42579	45.54	3055	3065	2900	3930	2120	3025	3027.77	1.36	7047	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	816	-40.33	2.61	12	0.16	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
15	20230830	111845	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3005	-20	5	-0.66	100979975	33333	35.65	3055	3065	2900	3930	2120	3025	3029.43	1.36	2427	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	811	-40.07	2.59	12	0.12	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
16	20230830	101416	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	5	2	0.17	80617335	26570	28.42	3055	3065	2900	3930	2120	3025	3034.15	1.36	2230	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	817	-40.40	2.61	12	0.10	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
17	20230830	091319	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3040	15	2	0.50	16497145	5471	5.85	3055	3055	2900	3930	2120	3025	3015.38	1.36	-855	3108	3066	3023	2981	2938	3087	3002	27	905	100	1870	5	1	26979634	820	-40.53	2.62	12	0.02	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.24	N	239340	100	26 억	366916	N	N	N	N
18	20230829	161021	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	55	2	1.85	277893875	91875	64.88	2980	3065	2980	3860	2080	2970	3024.69	1.28	21374	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	816	-40.33	2.61	12	0.34	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
19	20230829	151250	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	45	2	1.52	247045165	81657	57.67	2980	3065	2980	3860	2080	2970	3025.40	1.28	16967	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	813	-40.20	2.60	12	0.30	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
20	20230829	141418	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3005	35	2	1.18	226070430	74673	52.73	2980	3065	2980	3860	2080	2970	3027.47	1.28	13544	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	811	-40.07	2.59	12	0.28	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
21	20230829	131320	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	55	2	1.85	190175695	62715	44.29	2980	3065	2980	3860	2080	2970	3032.38	1.28	10722	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	816	-40.33	2.61	12	0.23	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
22	20230829	121411	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3040	70	2	2.36	188139020	62042	43.81	2980	3065	2980	3860	2080	2970	3032.45	1.28	10750	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	820	-40.53	2.62	12	0.23	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
23	20230829	112058	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	90	2	3.03	165904510	54691	38.62	2980	3065	2980	3860	2080	2970	3033.49	1.28	7839	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	826	-40.80	2.64	12	0.20	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
24	20230829	101512	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	60	2	2.02	126205245	41688	29.44	2980	3050	2980	3860	2080	2970	3027.38	1.28	5722	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	817	-40.40	2.61	12	0.15	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
25	20230829	091004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	45	2	1.52	46993685	15596	11.01	2980	3040	2980	3860	2080	2970	3013.19	1.28	3837	3143	3056	2973	2886	2803	3100	2930	27	890	100	1840	5	1	26979634	813	-40.20	2.60	12	0.06	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.19	N	239340	100	26 억	344603	N	N	N	N
26	20230828	160951	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2970	50	2	1.71	423735115	141511	235.82	2905	3060	2890	3795	2045	2920	2994.42	1.25	16597	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	801	-39.60	2.56	12	0.52	-75.00	1160.00	5880	20230203	-49.49	2660	20221013	11.65	5880	-49.49	20230203	2690	10.41	20230727	5880	-49.49	20230203	2660	11.65	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
27	20230828	151001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3000	80	2	2.74	404180000	134911	224.83	2905	3060	2890	3795	2045	2920	2995.90	1.25	14868	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	809	-40.00	2.59	12	0.50	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
28	20230828	141003	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3020	100	2	3.42	322726165	107732	179.53	2905	3060	2890	3795	2045	2920	2995.64	1.25	6329	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	815	-40.27	2.60	12	0.40	-75.00	1160.00	5880	20230203	-48.64	2660	20221013	13.53	5880	-48.64	20230203	2690	12.27	20230727	5880	-48.64	20230203	2660	13.53	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
29	20230828	131012	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2980	60	2	2.05	108307520	36753	61.25	2905	2980	2890	3795	2045	2920	2946.90	1.25	13104	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	804	-39.73	2.57	12	0.14	-75.00	1160.00	5880	20230203	-49.32	2660	20221013	12.03	5880	-49.32	20230203	2690	10.78	20230727	5880	-49.32	20230203	2660	12.03	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
30	20230828	121004	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2955	35	2	1.20	85470370	29063	48.43	2905	2970	2890	3795	2045	2920	2940.87	1.25	10065	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.11	-75.00	1160.00	5880	20230203	-49.74	2660	20221013	11.09	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2660	11.09	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
31	20230828	110959	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2955	35	2	1.20	66033445	22494	37.49	2905	2965	2890	3795	2045	2920	2935.60	1.25	7200	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	797	-39.40	2.55	12	0.08	-75.00	1160.00	5880	20230203	-49.74	2660	20221013	11.09	5880	-49.74	20230203	2690	9.85	20230727	5880	-49.74	20230203	2660	11.09	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
32	20230828	100950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2950	30	2	1.03	46409615	15847	26.41	2905	2950	2890	3795	2045	2920	2928.61	1.25	2762	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	796	-39.33	2.54	12	0.06	-75.00	1160.00	5880	20230203	-49.83	2660	20221013	10.90	5880	-49.83	20230203	2690	9.67	20230727	5880	-49.83	20230203	2660	10.90	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
33	20230828	091002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2925	5	2	0.17	11739695	4022	6.70	2905	2945	2890	3795	2045	2920	2918.87	1.25	-575	2970	2945	2910	2885	2850	2957	2897	27	875	100	1810	5	1	26979634	789	-39.00	2.52	12	0.01	-75.00	1160.00	5880	20230203	-50.26	2660	20221013	9.96	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2660	9.96	20221013	6.19	N	239340	100	26 억	336480	N	N	N	N
34	20230825	160955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2920	-25	5	-0.85	171609935	59157	23.16	2885	2935	2875	3825	2065	2945	2900.92	1.26	-2714	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	788	-38.93	2.52	12	0.22	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
35	20230825	151002	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2910	-35	5	-1.19	152810815	52716	20.64	2885	2935	2875	3825	2065	2945	2898.76	1.26	-883	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	785	-38.80	2.51	12	0.20	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
36	20230825	140959	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2895	-50	5	-1.70	113672280	39211	15.35	2885	2935	2875	3825	2065	2945	2898.99	1.26	937	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	781	-38.60	2.50	12	0.15	-75.00	1160.00	5880	20230203	-50.77	2660	20221013	8.83	5880	-50.77	20230203	2690	7.62	20230727	5880	-50.77	20230203	2660	8.83	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
37	20230825	130955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2900	-45	5	-1.53	92472255	31911	12.49	2885	2935	2875	3825	2065	2945	2897.82	1.26	1839	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	782	-38.67	2.50	12	0.12	-75.00	1160.00	5880	20230203	-50.68	2660	20221013	9.02	5880	-50.68	20230203	2690	7.81	20230727	5880	-50.68	20230203	2660	9.02	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
38	20230825	120957	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2905	-40	5	-1.36	77315225	26689	10.45	2885	2935	2875	3825	2065	2945	2896.89	1.26	3908	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	784	-38.73	2.50	12	0.10	-75.00	1160.00	5880	20230203	-50.60	2660	20221013	9.21	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2660	9.21	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
39	20230825	110956	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2910	-35	5	-1.19	66554255	22989	9.00	2885	2935	2875	3825	2065	2945	2895.05	1.26	3508	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	785	-38.80	2.51	12	0.09	-75.00	1160.00	5880	20230203	-50.51	2660	20221013	9.40	5880	-50.51	20230203	2690	8.18	20230727	5880	-50.51	20230203	2660	9.40	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
40	20230825	101001	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2925	-20	5	-0.68	59461050	20556	8.05	2885	2935	2875	3825	2065	2945	2892.64	1.26	3892	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	789	-39.00	2.52	12	0.08	-75.00	1160.00	5880	20230203	-50.26	2660	20221013	9.96	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2660	9.96	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
41	20230825	090953	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2925	-20	5	-0.68	32540495	11279	4.42	2885	2935	2875	3825	2065	2945	2885.05	1.26	3468	3195	3070	2955	2830	2715	3132	2892	27	880	100	1820	5	1	26979634	789	-39.00	2.52	12	0.04	-75.00	1160.00	5880	20230203	-50.26	2660	20221013	9.96	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2660	9.96	20221013	6.17	N	239340	100	26 억	338614	N	N	N	N
42	20230824	160949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2945	100	2	3.51	754915120	254932	265.98	2845	3080	2840	3695	1995	2845	2961.27	1.20	15553	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	795	-39.27	2.54	12	0.94	-75.00	1160.00	5880	20230203	-49.91	2660	20221013	10.71	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2660	10.71	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
43	20230824	150947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2925	80	2	2.81	728339085	245876	256.53	2845	3080	2840	3695	1995	2845	2962.22	1.20	12665	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	789	-39.00	2.52	12	0.91	-75.00	1160.00	5880	20230203	-50.26	2660	20221013	9.96	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2660	9.96	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
44	20230824	140949	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2935	90	2	3.16	702456250	237022	247.29	2845	3080	2840	3695	1995	2845	2963.68	1.20	10593	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	792	-39.13	2.53	12	0.88	-75.00	1160.00	5880	20230203	-50.09	2660	20221013	10.34	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2660	10.34	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
45	20230824	130952	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2940	95	2	3.34	580658010	195994	204.48	2845	3080	2840	3695	1995	2845	2962.63	1.20	1522	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	793	-39.20	2.53	12	0.73	-75.00	1160.00	5880	20230203	-50.00	2660	20221013	10.53	5880	-50.00	20230203	2690	9.29	20230727	5880	-50.00	20230203	2660	10.53	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
46	20230824	120955	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2945	100	2	3.51	543688790	183359	191.30	2845	3080	2840	3695	1995	2845	2965.16	1.20	-1943	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	795	-39.27	2.54	12	0.68	-75.00	1160.00	5880	20230203	-49.91	2660	20221013	10.71	5880	-49.91	20230203	2690	9.48	20230727	5880	-49.91	20230203	2660	10.71	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
47	20230824	110951	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2985	140	2	4.92	281303700	95005	99.12	2845	3080	2840	3695	1995	2845	2960.94	1.20	9174	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	805	-39.80	2.57	12	0.35	-75.00	1160.00	5880	20230203	-49.23	2660	20221013	12.22	5880	-49.23	20230203	2690	10.97	20230727	5880	-49.23	20230203	2660	12.22	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
48	20230824	100947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2920	75	2	2.64	82383180	28400	29.63	2845	2935	2840	3695	1995	2845	2900.82	1.20	12848	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	788	-38.93	2.52	12	0.11	-75.00	1160.00	5880	20230203	-50.34	2660	20221013	9.77	5880	-50.34	20230203	2690	8.55	20230727	5880	-50.34	20230203	2660	9.77	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
49	20230824	090950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2875	30	2	1.05	2365315	828	0.86	2845	2875	2840	3695	1995	2845	2856.66	1.20	257	2971	2907	2836	2772	2701	2940	2805	27	850	100	1760	5	1	26979634	776	-38.33	2.48	12	0.00	-75.00	1160.00	5880	20230203	-51.11	2660	20221013	8.08	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2660	8.08	20221013	6.18	N	239340	100	26 억	322887	N	N	N	N
50	20230823	160946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	15	2	0.53	265139330	93771	236.22	2785	2900	2765	3675	1985	2830	2827.52	1.16	10395	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	768	-37.93	2.45	12	0.35	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
51	20230823	150943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2835	5	2	0.18	252696565	89382	225.16	2785	2900	2765	3675	1985	2830	2827.15	1.16	8560	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	765	-37.80	2.44	12	0.33	-75.00	1160.00	5880	20230203	-51.79	2660	20221013	6.58	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2660	6.58	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
52	20230823	140953	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	15	2	0.53	226532690	80183	201.99	2785	2900	2765	3675	1985	2830	2825.20	1.16	7204	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	768	-37.93	2.45	12	0.30	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
53	20230823	130943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2855	25	2	0.88	214703275	76034	191.54	2785	2900	2765	3675	1985	2830	2823.78	1.16	7438	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	770	-38.07	2.46	12	0.28	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
54	20230823	120950	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2875	45	2	1.59	204632455	72520	182.68	2785	2900	2765	3675	1985	2830	2821.74	1.16	7156	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	776	-38.33	2.48	12	0.27	-75.00	1160.00	5880	20230203	-51.11	2660	20221013	8.08	5880	-51.11	20230203	2690	6.88	20230727	5880	-51.11	20230203	2660	8.08	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
55	20230823	110945	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2855	25	2	0.88	190960990	67754	170.68	2785	2900	2765	3675	1985	2830	2818.45	1.16	5438	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	770	-38.07	2.46	12	0.25	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
56	20230823	100946	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2835	5	2	0.18	114147760	40938	103.13	2785	2840	2765	3675	1985	2830	2788.31	1.16	7158	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	765	-37.80	2.44	12	0.15	-75.00	1160.00	5880	20230203	-51.79	2660	20221013	6.58	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2660	6.58	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
57	20230823	090954	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2815	-15	5	-0.53	6081750	2178	5.49	2785	2840	2785	3675	1985	2830	2792.36	1.16	-507	2900	2865	2825	2790	2750	2882	2807	27	845	100	1750	5	1	26979634	759	-37.53	2.43	12	0.01	-75.00	1160.00	5880	20230203	-52.13	2660	20221013	5.83	5880	-52.13	20230203	2690	4.65	20230727	5880	-52.13	20230203	2660	5.83	20221013	6.19	N	239340	100	26 억	312656	N	N	N	N
58	20230822	160941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	30	2	1.07	111572690	39577	89.67	2800	2860	2785	3640	1960	2800	2819.13	1.18	-5025	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	764	-37.73	2.44	12	0.15	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
59	20230822	150941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2805	5	2	0.18	105707270	37502	84.97	2800	2860	2785	3640	1960	2800	2818.71	1.18	-4693	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	757	-37.40	2.42	12	0.14	-75.00	1160.00	5880	20230203	-52.30	2660	20221013	5.45	5880	-52.30	20230203	2690	4.28	20230727	5880	-52.30	20230203	2660	5.45	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
60	20230822	140941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2815	15	2	0.54	85487855	30287	68.62	2800	2860	2795	3640	1960	2800	2822.59	1.18	-3344	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	759	-37.53	2.43	12	0.11	-75.00	1160.00	5880	20230203	-52.13	2660	20221013	5.83	5880	-52.13	20230203	2690	4.65	20230727	5880	-52.13	20230203	2660	5.83	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
61	20230822	130938	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	45	2	1.61	81467985	28859	65.39	2800	2860	2795	3640	1960	2800	2822.97	1.18	-3285	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	768	-37.93	2.45	12	0.11	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
62	20230822	120926	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2850	50	2	1.79	71723925	25415	57.58	2800	2860	2795	3640	1960	2800	2822.11	1.18	-4048	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	769	-38.00	2.46	12	0.09	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
63	20230822	110939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	45	2	1.61	60639235	21519	48.76	2800	2845	2795	3640	1960	2800	2817.94	1.18	-3792	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	768	-37.93	2.45	12	0.08	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
64	20230822	100936	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2825	25	2	0.89	31944515	11355	25.73	2800	2840	2795	3640	1960	2800	2813.26	1.18	-2122	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	762	-37.67	2.44	12	0.04	-75.00	1160.00	5880	20230203	-51.96	2660	20221013	6.20	5880	-51.96	20230203	2690	5.02	20230727	5880	-51.96	20230203	2660	6.20	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
65	20230822	090936	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	30	2	1.07	8904835	3151	7.14	2800	2840	2800	3640	1960	2800	2826.03	1.18	302	2906	2852	2826	2772	2746	2840	2760	27	840	100	1730	5	1	26979634	764	-37.73	2.44	12	0.01	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.21	N	239340	100	26 억	317517	N	N	N	N
66	20230821	160934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2800	-15	5	-0.53	125383530	44125	98.53	2800	2880	2800	3655	1975	2815	2842.52	1.12	14067	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	755	-37.33	2.41	12	0.16	-75.00	1160.00	5880	20230203	-52.38	2660	20221013	5.26	5880	-52.38	20230203	2690	4.09	20230727	5880	-52.38	20230203	2660	5.26	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
67	20230821	150940	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2835	20	2	0.71	109702765	38537	86.05	2800	2880	2800	3655	1975	2815	2846.70	1.12	13982	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	765	-37.80	2.44	12	0.14	-75.00	1160.00	5880	20230203	-51.79	2660	20221013	6.58	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2660	6.58	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
68	20230821	140937	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2850	35	2	1.24	93314065	32760	73.15	2800	2880	2800	3655	1975	2815	2848.44	1.12	14389	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	769	-38.00	2.46	12	0.12	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
69	20230821	130947	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2835	20	2	0.71	82704440	29032	64.83	2800	2880	2800	3655	1975	2815	2848.76	1.12	14321	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	765	-37.80	2.44	12	0.11	-75.00	1160.00	5880	20230203	-51.79	2660	20221013	6.58	5880	-51.79	20230203	2690	5.39	20230727	5880	-51.79	20230203	2660	6.58	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
70	20230821	120944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2855	40	2	1.42	67469565	23676	52.87	2800	2880	2800	3655	1975	2815	2849.73	1.12	14261	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	770	-38.07	2.46	12	0.09	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
71	20230821	110936	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2850	35	2	1.24	62868315	22065	49.27	2800	2880	2800	3655	1975	2815	2849.26	1.12	14344	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	769	-38.00	2.46	12	0.08	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
72	20230821	100934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2870	55	2	1.95	54444375	19125	42.71	2800	2880	2800	3655	1975	2815	2846.80	1.12	12735	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	774	-38.27	2.47	12	0.07	-75.00	1160.00	5880	20230203	-51.19	2660	20221013	7.89	5880	-51.19	20230203	2690	6.69	20230727	5880	-51.19	20230203	2660	7.89	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
73	20230821	090943	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2840	25	2	0.89	10861175	3858	8.61	2800	2850	2800	3655	1975	2815	2815.24	1.12	922	2895	2855	2810	2770	2725	2875	2790	27	840	100	1740	5	1	26979634	766	-37.87	2.45	12	0.01	-75.00	1160.00	5880	20230203	-51.70	2660	20221013	6.77	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2660	6.77	20221013	6.34	N	239340	100	26 억	303450	N	N	N	N
74	20230818	160935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2815	-15	5	-0.53	122379180	43522	37.87	2785	2850	2765	3675	1985	2830	2811.83	1.13	-2305	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	759	-37.53	2.43	12	0.16	-75.00	1160.00	5880	20230203	-52.13	2660	20221013	5.83	5880	-52.13	20230203	2690	4.65	20230727	5880	-52.13	20230203	2660	5.83	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
75	20230818	150927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	15	2	0.53	107812035	38356	33.37	2785	2850	2765	3675	1985	2830	2810.83	1.13	-2994	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	768	-37.93	2.45	12	0.14	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
76	20230818	140934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2840	10	2	0.35	88868420	31693	27.57	2785	2845	2765	3675	1985	2830	2804.04	1.13	-1653	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	766	-37.87	2.45	12	0.12	-75.00	1160.00	5880	20230203	-51.70	2660	20221013	6.77	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2660	6.77	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
77	20230818	130927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2820	-10	5	-0.35	81022880	28923	25.16	2785	2835	2765	3675	1985	2830	2801.33	1.13	-2256	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	761	-37.60	2.43	12	0.11	-75.00	1160.00	5880	20230203	-52.04	2660	20221013	6.02	5880	-52.04	20230203	2690	4.83	20230727	5880	-52.04	20230203	2660	6.02	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
78	20230818	120939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	0	3	0.00	69867140	24980	21.73	2785	2830	2765	3675	1985	2830	2796.92	1.13	-1109	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	764	-37.73	2.44	12	0.09	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
79	20230818	110930	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	0	3	0.00	63381840	22682	19.73	2785	2830	2765	3675	1985	2830	2794.37	1.13	-540	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	764	-37.73	2.44	12	0.08	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
80	20230818	100935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2825	-5	5	-0.18	54956305	19687	17.13	2785	2830	2765	3675	1985	2830	2791.50	1.13	-1631	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	762	-37.67	2.44	12	0.07	-75.00	1160.00	5880	20230203	-51.96	2660	20221013	6.20	5880	-51.96	20230203	2690	5.02	20230727	5880	-51.96	20230203	2660	6.20	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
81	20230818	090939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2790	-40	5	-1.41	7294525	2618	2.28	2785	2820	2785	3675	1985	2830	2786.30	1.13	-591	2950	2890	2800	2740	2650	2920	2770	27	845	100	1750	5	1	26979634	753	-37.20	2.41	12	0.01	-75.00	1160.00	5880	20230203	-52.55	2660	20221013	4.89	5880	-52.55	20230203	2690	3.72	20230727	5880	-52.55	20230203	2660	4.89	20221013	6.41	N	239340	100	26 억	305755	N	N	N	N
82	20230817	160935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	0	3	0.00	296091205	106646	81.63	2760	2860	2710	3675	1985	2830	2776.39	1.10	8244	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	764	-37.73	2.44	12	0.40	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
83	20230817	150941	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2850	20	2	0.71	284425175	102534	78.48	2760	2860	2710	3675	1985	2830	2773.96	1.10	8192	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	769	-38.00	2.46	12	0.38	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
84	20230817	140933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2855	25	2	0.88	243466220	88154	67.48	2760	2855	2710	3675	1985	2830	2761.83	1.10	7991	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	770	-38.07	2.46	12	0.33	-75.00	1160.00	5880	20230203	-51.45	2660	20221013	7.33	5880	-51.45	20230203	2690	6.13	20230727	5880	-51.45	20230203	2660	7.33	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
85	20230817	130929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	0	3	0.00	229889725	83372	63.82	2760	2845	2710	3675	1985	2830	2757.40	1.10	6737	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	764	-37.73	2.44	12	0.31	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
86	20230817	120933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2820	-10	5	-0.35	218823585	79450	60.81	2760	2845	2710	3675	1985	2830	2754.23	1.10	7538	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	761	-37.60	2.43	12	0.29	-75.00	1160.00	5880	20230203	-52.04	2660	20221013	6.02	5880	-52.04	20230203	2690	4.83	20230727	5880	-52.04	20230203	2660	6.02	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
87	20230817	110934	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2765	-65	5	-2.30	196773735	71543	54.76	2760	2845	2710	3675	1985	2830	2750.43	1.10	7023	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	746	-36.87	2.38	12	0.27	-75.00	1160.00	5880	20230203	-52.98	2660	20221013	3.95	5880	-52.98	20230203	2690	2.79	20230727	5880	-52.98	20230203	2660	3.95	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
88	20230817	100929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2810	-20	5	-0.71	172674310	62806	48.07	2760	2845	2710	3675	1985	2830	2749.33	1.10	7108	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	758	-37.47	2.42	12	0.23	-75.00	1160.00	5880	20230203	-52.21	2660	20221013	5.64	5880	-52.21	20230203	2690	4.46	20230727	5880	-52.21	20230203	2660	5.64	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
89	20230817	090927	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2760	-70	5	-2.47	39018120	14098	10.79	2760	2805	2760	3675	1985	2830	2767.64	1.10	957	3003	2916	2873	2786	2743	2895	2765	27	845	100	1750	5	1	26979634	745	-36.80	2.38	12	0.05	-75.00	1160.00	5880	20230203	-53.06	2660	20221013	3.76	5880	-53.06	20230203	2690	2.60	20230727	5880	-53.06	20230203	2660	3.76	20221013	6.43	N	239340	100	26 억	296950	N	N	N	N
90	20230816	160932	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2830	-165	5	-5.51	370506135	128760	179.95	2925	2960	2830	3890	2100	2995	2879.44	1.15	-11973	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	764	-37.73	2.44	12	0.48	-75.00	1160.00	5880	20230203	-51.87	2660	20221013	6.39	5880	-51.87	20230203	2690	5.20	20230727	5880	-51.87	20230203	2660	6.39	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
91	20230816	150935	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2840	-155	5	-5.18	324582885	112540	157.28	2925	2960	2830	3890	2100	2995	2884.16	1.15	-14284	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	766	-37.87	2.45	12	0.42	-75.00	1160.00	5880	20230203	-51.70	2660	20221013	6.77	5880	-51.70	20230203	2690	5.58	20230727	5880	-51.70	20230203	2660	6.77	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
92	20230816	140933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2845	-150	5	-5.01	293878580	101723	142.16	2925	2960	2840	3890	2100	2995	2889.01	1.15	-15101	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	768	-37.93	2.45	12	0.38	-75.00	1160.00	5880	20230203	-51.62	2660	20221013	6.95	5880	-51.62	20230203	2690	5.76	20230727	5880	-51.62	20230203	2660	6.95	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
93	20230816	130929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2850	-145	5	-4.84	266369770	92070	128.67	2925	2960	2850	3890	2100	2995	2893.12	1.15	-10603	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	769	-38.00	2.46	12	0.34	-75.00	1160.00	5880	20230203	-51.53	2660	20221013	7.14	5880	-51.53	20230203	2690	5.95	20230727	5880	-51.53	20230203	2660	7.14	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
94	20230816	120944	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2860	-135	5	-4.51	244343830	84360	117.90	2925	2960	2850	3890	2100	2995	2896.44	1.15	-9572	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	772	-38.13	2.47	12	0.31	-75.00	1160.00	5880	20230203	-51.36	2660	20221013	7.52	5880	-51.36	20230203	2690	6.32	20230727	5880	-51.36	20230203	2660	7.52	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
95	20230816	110939	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2905	-90	5	-3.01	169479570	58272	81.44	2925	2960	2870	3890	2100	2995	2908.42	1.15	-10883	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	784	-38.73	2.50	12	0.22	-75.00	1160.00	5880	20230203	-50.60	2660	20221013	9.21	5880	-50.60	20230203	2690	7.99	20230727	5880	-50.60	20230203	2660	9.21	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
96	20230816	100933	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2925	-70	5	-2.34	136974410	47031	65.73	2925	2960	2880	3890	2100	2995	2912.43	1.15	-12129	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	789	-39.00	2.52	12	0.17	-75.00	1160.00	5880	20230203	-50.26	2660	20221013	9.96	5880	-50.26	20230203	2690	8.74	20230727	5880	-50.26	20230203	2660	9.96	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
97	20230816	090929	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2935	-60	5	-2.00	48075615	16406	22.93	2925	2960	2925	3890	2100	2995	2930.37	1.15	-593	3115	3055	3025	2965	2935	3040	2950	27	895	100	1850	5	1	26979634	792	-39.13	2.53	12	0.06	-75.00	1160.00	5880	20230203	-50.09	2660	20221013	10.34	5880	-50.09	20230203	2690	9.11	20230727	5880	-50.09	20230203	2660	10.34	20221013	6.45	N	239340	100	26 억	309082	N	N	N	N
98	20230814	160922	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	2995	-90	5	-2.92	214582645	71142	104.19	3085	3085	2995	4010	2160	3085	3016.20	1.26	-31316	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	808	-39.93	2.58	12	0.26	-75.00	1160.00	5880	20230203	-49.06	2660	20221013	12.59	5880	-49.06	20230203	2690	11.34	20230727	5880	-49.06	20230203	2660	12.59	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
99	20230814	150919	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3000	-85	5	-2.76	208928560	69257	101.43	3085	3085	3000	4010	2160	3085	3016.62	1.26	-31061	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	809	-40.00	2.59	12	0.26	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
100	20230814	140921	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3005	-80	5	-2.59	192175505	63680	93.26	3085	3085	3000	4010	2160	3085	3017.73	1.26	-30058	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	811	-40.07	2.59	12	0.24	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
101	20230814	130911	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3010	-75	5	-2.43	160289515	53060	77.71	3085	3085	3000	4010	2160	3085	3020.79	1.26	-23158	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	812	-40.13	2.59	12	0.20	-75.00	1160.00	5880	20230203	-48.81	2660	20221013	13.16	5880	-48.81	20230203	2690	11.90	20230727	5880	-48.81	20230203	2660	13.16	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
102	20230814	120918	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3000	-85	5	-2.76	149577685	49495	72.49	3085	3085	3000	4010	2160	3085	3021.95	1.26	-22761	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	809	-40.00	2.59	12	0.18	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
103	20230814	110912	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-70	5	-2.27	93229495	30744	45.02	3085	3085	3010	4010	2160	3085	3032.28	1.26	-8293	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	813	-40.20	2.60	12	0.11	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
104	20230814	100914	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-70	5	-2.27	68173825	22434	32.85	3085	3085	3010	4010	2160	3085	3038.66	1.26	-8039	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	813	-40.20	2.60	12	0.08	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
105	20230814	090912	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3040	-45	5	-1.46	19865680	6476	9.48	3085	3085	3040	4010	2160	3085	3067.32	1.26	-1802	3165	3125	3085	3045	3005	3145	3065	27	925	100	1910	5	1	26979634	820	-40.53	2.62	12	0.02	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.47	N	239340	100	26 억	341017	N	N	N	N
106	20230811	160912	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3085	-5	5	-0.16	210928570	68174	66.59	3050	3125	3045	4015	2165	3090	3094.03	1.24	7067	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	832	-41.13	2.66	12	0.25	-75.00	1160.00	5880	20230203	-47.53	2660	20221013	15.98	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2660	15.98	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
107	20230811	150908	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3065	-25	5	-0.81	197707400	63863	62.38	3050	3125	3045	4015	2165	3090	3095.81	1.24	6113	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	827	-40.87	2.64	12	0.24	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
108	20230811	140906	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3090	0	3	0.00	165262835	53314	52.07	3050	3125	3045	4015	2165	3090	3099.80	1.24	6943	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	834	-41.20	2.66	12	0.20	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
109	20230811	130905	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3105	15	2	0.49	110638930	35689	34.86	3050	3125	3045	4015	2165	3090	3100.08	1.24	5655	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	838	-41.40	2.68	12	0.13	-75.00	1160.00	5880	20230203	-47.19	2660	20221013	16.73	5880	-47.19	20230203	2690	15.43	20230727	5880	-47.19	20230203	2660	16.73	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
110	20230811	120857	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3100	10	2	0.32	98163685	31658	30.92	3050	3125	3045	4015	2165	3090	3100.75	1.24	5611	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	836	-41.33	2.67	12	0.12	-75.00	1160.00	5880	20230203	-47.28	2660	20221013	16.54	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2660	16.54	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
111	20230811	110858	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3110	20	2	0.65	90291905	29117	28.44	3050	3125	3045	4015	2165	3090	3101.00	1.24	5610	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	839	-41.47	2.68	12	0.11	-75.00	1160.00	5880	20230203	-47.11	2660	20221013	16.92	5880	-47.11	20230203	2690	15.61	20230727	5880	-47.11	20230203	2660	16.92	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
112	20230811	100853	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3120	30	2	0.97	63156785	20383	19.91	3050	3125	3045	4015	2165	3090	3098.50	1.24	8789	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	842	-41.60	2.69	12	0.08	-75.00	1160.00	5880	20230203	-46.94	2660	20221013	17.29	5880	-46.94	20230203	2690	15.99	20230727	5880	-46.94	20230203	2660	17.29	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
113	20230811	090904	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3065	-25	5	-0.81	5237395	1715	1.68	3050	3090	3045	4015	2165	3090	3053.87	1.24	-649	3146	3117	3061	3032	2976	3132	3047	27	925	100	1910	5	1	26979634	827	-40.87	2.64	12	0.01	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.49	N	239340	100	26 억	333797	N	N	N	N
114	20230810	160855	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3090	45	2	1.48	310078080	101876	98.95	3020	3090	3005	3955	2135	3045	3043.68	1.20	9085	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	834	-41.20	2.66	12	0.38	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
115	20230810	150853	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	15	2	0.49	285743560	93963	91.27	3020	3090	3005	3955	2135	3045	3041.02	1.20	6990	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	826	-40.80	2.64	12	0.35	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
116	20230810	140853	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3075	30	2	0.99	235285105	77434	75.21	3020	3090	3005	3955	2135	3045	3038.52	1.20	4916	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	830	-41.00	2.65	12	0.29	-75.00	1160.00	5880	20230203	-47.70	2660	20221013	15.60	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2660	15.60	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
117	20230810	130845	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	15	2	0.49	164209290	54162	52.61	3020	3090	3005	3955	2135	3045	3031.82	1.20	341	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	826	-40.80	2.64	12	0.20	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
118	20230810	120902	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3050	5	2	0.16	159733675	52699	51.19	3020	3090	3005	3955	2135	3045	3031.06	1.20	-990	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.20	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2660	14.66	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
119	20230810	110903	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3050	5	2	0.16	121683100	40250	39.09	3020	3050	3005	3955	2135	3045	3023.18	1.20	-10348	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	823	-40.67	2.63	12	0.15	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2660	14.66	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
120	20230810	100857	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3035	-10	5	-0.33	68233470	22563	21.92	3020	3045	3005	3955	2135	3045	3024.13	1.20	-17026	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	819	-40.47	2.62	12	0.08	-75.00	1160.00	5880	20230203	-48.38	2660	20221013	14.10	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2660	14.10	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
121	20230810	090906	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3035	-10	5	-0.33	1619215	536	0.52	3020	3045	3020	3955	2135	3045	3020.92	1.20	-133	3125	3085	3035	2995	2945	3090	3000	27	910	100	1880	5	1	26979634	819	-40.47	2.62	12	0.00	-75.00	1160.00	5880	20230203	-48.38	2660	20221013	14.10	5880	-48.38	20230203	2690	12.83	20230727	5880	-48.38	20230203	2660	14.10	20221013	6.50	N	239340	100	26 억	324746	N	N	N	N
122	20230809	160854	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	5	2	0.16	304816795	100494	90.92	3045	3075	2985	3950	2130	3040	3033.15	1.06	36772	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	822	-40.60	2.62	12	0.37	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
123	20230809	150844	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3065	25	2	0.82	286943125	94628	85.61	3045	3075	2985	3950	2130	3040	3032.33	1.06	35519	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	827	-40.87	2.64	12	0.35	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
124	20230809	140841	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	30	2	0.99	276587510	91248	82.55	3045	3075	2985	3950	2130	3040	3031.16	1.06	33572	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	828	-40.93	2.65	12	0.34	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
125	20230809	130902	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	20	2	0.66	201917230	66772	60.41	3045	3075	2985	3950	2130	3040	3023.98	1.06	17431	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	826	-40.80	2.64	12	0.25	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
126	20230809	120859	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	5	2	0.16	171551735	56848	51.43	3045	3075	2985	3950	2130	3040	3017.73	1.06	9663	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	822	-40.60	2.62	12	0.21	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
127	20230809	110852	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3000	-40	5	-1.32	130010145	43209	39.09	3045	3060	2985	3950	2130	3040	3008.87	1.06	6823	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	809	-40.00	2.59	12	0.16	-75.00	1160.00	5880	20230203	-48.98	2660	20221013	12.78	5880	-48.98	20230203	2690	11.52	20230727	5880	-48.98	20230203	2660	12.78	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
128	20230809	100841	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-25	5	-0.82	73554470	24374	22.05	3045	3060	2990	3950	2130	3040	3017.74	1.06	1931	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	813	-40.20	2.60	12	0.09	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
129	20230809	090846	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-25	5	-0.82	22418965	7371	6.67	3045	3060	3005	3950	2130	3040	3041.51	1.06	-711	3240	3140	3055	2955	2870	3097	2912	27	910	100	1880	5	1	26979634	813	-40.20	2.60	12	0.03	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.54	N	239340	100	26 억	287094	N	N	N	N
130	20230808	160902	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3040	-30	5	-0.98	336261580	109976	80.49	3070	3155	2970	3990	2150	3070	3057.59	1.14	-21415	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	820	-40.53	2.62	12	0.41	-75.00	1160.00	5880	20230203	-48.30	2660	20221013	14.29	5880	-48.30	20230203	2690	13.01	20230727	5880	-48.30	20230203	2660	14.29	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
131	20230808	150851	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3005	-65	5	-2.12	299567820	97788	71.57	3070	3155	2995	3990	2150	3070	3063.44	1.14	-24807	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	811	-40.07	2.59	12	0.36	-75.00	1160.00	5880	20230203	-48.89	2660	20221013	12.97	5880	-48.89	20230203	2690	11.71	20230727	5880	-48.89	20230203	2660	12.97	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
132	20230808	140848	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	-45	5	-1.47	251711055	81880	59.93	3070	3155	3010	3990	2150	3070	3074.15	1.14	-20296	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	816	-40.33	2.61	12	0.30	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
133	20230808	130839	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	-25	5	-0.81	214440775	69668	50.99	3070	3155	3010	3990	2150	3070	3078.04	1.14	-11484	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	822	-40.60	2.62	12	0.26	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
134	20230808	120846	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3050	-20	5	-0.65	208838905	67820	49.64	3070	3155	3010	3990	2150	3070	3079.31	1.14	-10250	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	823	-40.67	2.63	12	0.25	-75.00	1160.00	5880	20230203	-48.13	2660	20221013	14.66	5880	-48.13	20230203	2690	13.38	20230727	5880	-48.13	20230203	2660	14.66	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
135	20230808	110834	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	-25	5	-0.81	182181750	59038	43.21	3070	3155	3015	3990	2150	3070	3085.84	1.14	-9099	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	822	-40.60	2.62	12	0.22	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
136	20230808	100847	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3090	20	2	0.65	129717855	41829	30.61	3070	3155	3055	3990	2150	3070	3101.15	1.14	-415	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	834	-41.20	2.66	12	0.16	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
137	20230808	090852	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3150	80	2	2.61	66809500	21414	15.67	3070	3155	3070	3990	2150	3070	3119.90	1.14	2999	3216	3142	3081	3007	2946	3112	2977	27	920	100	1900	5	1	26979634	850	-42.00	2.72	12	0.08	-75.00	1160.00	5880	20230203	-46.43	2660	20221013	18.42	5880	-46.43	20230203	2690	17.10	20230727	5880	-46.43	20230203	2660	18.42	20221013	6.57	N	239340	100	26 억	308804	N	N	N	N
138	20230807	160843	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	-25	5	-0.81	419068815	135670	119.32	3095	3155	3020	4020	2170	3095	3088.88	1.05	24070	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	828	-40.93	2.65	12	0.50	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
139	20230807	150843	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	-25	5	-0.81	382604690	123791	108.87	3095	3155	3020	4020	2170	3095	3090.73	1.05	19452	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	828	-40.93	2.65	12	0.46	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
140	20230807	140848	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	0	3	0.00	236220025	76632	67.40	3095	3145	3020	4020	2170	3095	3082.52	1.05	12171	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	835	-41.27	2.67	12	0.28	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
141	20230807	130839	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	0	3	0.00	198762525	64472	56.70	3095	3145	3020	4020	2170	3095	3082.93	1.05	6921	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	835	-41.27	2.67	12	0.24	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
142	20230807	120838	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3085	-10	5	-0.32	165327070	53668	47.20	3095	3145	3020	4020	2170	3095	3080.55	1.05	6617	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	832	-41.13	2.66	12	0.20	-75.00	1160.00	5880	20230203	-47.53	2660	20221013	15.98	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2660	15.98	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
143	20230807	110831	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3100	5	2	0.16	159723540	51844	45.60	3095	3145	3020	4020	2170	3095	3080.85	1.05	5945	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	836	-41.33	2.67	12	0.19	-75.00	1160.00	5880	20230203	-47.28	2660	20221013	16.54	5880	-47.28	20230203	2690	15.24	20230727	5880	-47.28	20230203	2660	16.54	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
144	20230807	100841	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	0	3	0.00	65929360	21467	18.88	3095	3105	3020	4020	2170	3095	3071.19	1.05	4814	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	835	-41.27	2.67	12	0.08	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
145	20230807	090839	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	-50	5	-1.62	26406750	8629	7.59	3095	3105	3020	4020	2170	3095	3060.20	1.05	-555	3185	3140	3070	3025	2955	3162	3047	27	925	100	1910	5	1	26979634	822	-40.60	2.62	12	0.03	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.50	N	239340	100	26 억	283859	N	N	N	N
146	20230804	160833	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	70	2	2.31	325838805	106629	18.76	3000	3115	3000	3930	2120	3025	3055.68	0.90	41851	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	835	-41.27	2.67	12	0.40	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
147	20230804	150832	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3115	90	2	2.98	307074320	100577	17.70	3000	3115	3000	3930	2120	3025	3053.13	0.90	42687	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	840	-41.53	2.69	12	0.37	-75.00	1160.00	5880	20230203	-47.02	2660	20221013	17.11	5880	-47.02	20230203	2690	15.80	20230727	5880	-47.02	20230203	2660	17.11	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
148	20230804	140845	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3060	35	2	1.16	237695970	78099	13.74	3000	3100	3000	3930	2120	3025	3043.52	0.90	35116	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	826	-40.80	2.64	12	0.29	-75.00	1160.00	5880	20230203	-47.96	2660	20221013	15.04	5880	-47.96	20230203	2690	13.75	20230727	5880	-47.96	20230203	2660	15.04	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
149	20230804	130829	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3055	30	2	0.99	189536015	62241	10.95	3000	3100	3000	3930	2120	3025	3045.20	0.90	24842	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	824	-40.73	2.63	12	0.23	-75.00	1160.00	5880	20230203	-48.04	2660	20221013	14.85	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2660	14.85	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
150	20230804	120827	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3055	30	2	0.99	162804100	53377	9.39	3000	3100	3000	3930	2120	3025	3050.08	0.90	25641	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	824	-40.73	2.63	12	0.20	-75.00	1160.00	5880	20230203	-48.04	2660	20221013	14.85	5880	-48.04	20230203	2690	13.57	20230727	5880	-48.04	20230203	2660	14.85	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
151	20230804	110837	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	45	2	1.49	147640475	48387	8.51	3000	3100	3000	3930	2120	3025	3051.24	0.90	26077	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	828	-40.93	2.65	12	0.18	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
152	20230804	100822	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3065	40	2	1.32	115461145	37838	6.66	3000	3100	3000	3930	2120	3025	3051.46	0.90	20194	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	827	-40.87	2.64	12	0.14	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
153	20230804	090822	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	45	2	1.49	33843515	11175	1.97	3000	3070	3000	3930	2120	3025	3028.50	0.90	5723	3435	3230	3105	2900	2775	3167	2837	27	905	100	1870	5	1	26979634	828	-40.93	2.65	12	0.04	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.54	N	239340	100	26 억	241754	N	N	N	N
154	20230803	160824	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	-40	5	-1.31	1780780410	567335	641.51	3065	3310	2980	3980	2150	3065	3139.27	1.03	-32325	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	816	-40.33	2.61	12	2.10	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
155	20230803	150832	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	-20	5	-0.65	1725132875	548989	620.77	3065	3310	2980	3980	2150	3065	3142.38	1.03	-43896	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	822	-40.60	2.62	12	2.03	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
156	20230803	140823	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3090	25	2	0.82	1614150135	512652	579.68	3065	3310	2980	3980	2150	3065	3148.63	1.03	-62118	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	834	-41.20	2.66	12	1.90	-75.00	1160.00	5880	20230203	-47.45	2660	20221013	16.17	5880	-47.45	20230203	2690	14.87	20230727	5880	-47.45	20230203	2660	16.17	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
157	20230803	130826	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3045	-20	5	-0.65	265108095	88108	99.63	3065	3075	2980	3980	2150	3065	3008.90	1.03	-8000	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	822	-40.60	2.62	12	0.33	-75.00	1160.00	5880	20230203	-48.21	2660	20221013	14.47	5880	-48.21	20230203	2690	13.20	20230727	5880	-48.21	20230203	2660	14.47	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
158	20230803	120830	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-50	5	-1.63	240394220	79918	90.37	3065	3075	2980	3980	2150	3065	3008.01	1.03	-8292	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	813	-40.20	2.60	12	0.30	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
159	20230803	110820	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3015	-50	5	-1.63	129083225	42736	48.32	3065	3075	2995	3980	2150	3065	3020.48	1.03	-857	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	813	-40.20	2.60	12	0.16	-75.00	1160.00	5880	20230203	-48.72	2660	20221013	13.35	5880	-48.72	20230203	2690	12.08	20230727	5880	-48.72	20230203	2660	13.35	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
160	20230803	100818	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3025	-40	5	-1.31	82329090	27254	30.82	3065	3075	2995	3980	2150	3065	3020.81	1.03	-2660	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	816	-40.33	2.61	12	0.10	-75.00	1160.00	5880	20230203	-48.55	2660	20221013	13.72	5880	-48.55	20230203	2690	12.45	20230727	5880	-48.55	20230203	2660	13.72	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
161	20230803	090820	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3030	-35	5	-1.14	35699515	11844	13.39	3065	3075	2995	3980	2150	3065	3014.14	1.03	454	3258	3161	3088	2991	2918	3125	2955	27	915	100	1900	5	1	26979634	817	-40.40	2.61	12	0.04	-75.00	1160.00	5880	20230203	-48.47	2660	20221013	13.91	5880	-48.47	20230203	2690	12.64	20230727	5880	-48.47	20230203	2660	13.91	20221013	6.55	N	239340	100	26 억	278440	N	N	N	N
162	20230802	160825	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3065	-55	5	-1.76	270982545	87645	21.20	3130	3185	3015	4055	2185	3120	3091.82	1.04	-3083	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	827	-40.87	2.64	12	0.32	-75.00	1160.00	5880	20230203	-47.87	2660	20221013	15.23	5880	-47.87	20230203	2690	13.94	20230727	5880	-47.87	20230203	2660	15.23	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
163	20230802	150836	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3085	-35	5	-1.12	255327065	82538	19.96	3130	3185	3015	4055	2185	3120	3093.45	1.04	-4103	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	832	-41.13	2.66	12	0.31	-75.00	1160.00	5880	20230203	-47.53	2660	20221013	15.98	5880	-47.53	20230203	2690	14.68	20230727	5880	-47.53	20230203	2660	15.98	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
164	20230802	140826	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3070	-50	5	-1.60	243722010	78766	19.05	3130	3185	3015	4055	2185	3120	3094.25	1.04	-4140	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	828	-40.93	2.65	12	0.29	-75.00	1160.00	5880	20230203	-47.79	2660	20221013	15.41	5880	-47.79	20230203	2690	14.13	20230727	5880	-47.79	20230203	2660	15.41	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
165	20230802	130820	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	-25	5	-0.80	209004695	67483	16.32	3130	3185	3015	4055	2185	3120	3097.15	1.04	2921	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	835	-41.27	2.67	12	0.25	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
166	20230802	120815	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3075	-45	5	-1.44	176324870	56855	13.75	3130	3185	3015	4055	2185	3120	3101.31	1.04	-277	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	830	-41.00	2.65	12	0.21	-75.00	1160.00	5880	20230203	-47.70	2660	20221013	15.60	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2660	15.60	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
167	20230802	110817	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	-25	5	-0.80	160387040	51682	12.50	3130	3185	3015	4055	2185	3120	3103.34	1.04	1616	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	835	-41.27	2.67	12	0.19	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
168	20230802	100819	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3125	5	2	0.16	137445555	44288	10.71	3130	3185	3015	4055	2185	3120	3103.45	1.04	926	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	843	-41.67	2.69	12	0.16	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2660	17.48	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
169	20230802	090818	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3125	5	2	0.16	58492425	19059	4.61	3130	3130	3015	4055	2185	3120	3069.02	1.04	7897	3390	3255	3115	2980	2840	3322	3047	27	935	100	1930	5	1	26979634	843	-41.67	2.69	12	0.07	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2660	17.48	20221013	6.59	N	239340	100	26 억	281212	N	N	N	N
170	20230801	160817	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3120	115	2	3.83	1299826490	411491	630.07	2975	3250	2975	3905	2105	3005	3158.83	1.07	-7347	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	842	-41.60	2.69	12	1.53	-75.00	1160.00	5880	20230203	-46.94	2660	20221013	17.29	5880	-46.94	20230203	2690	15.99	20230727	5880	-46.94	20230203	2660	17.29	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
171	20230801	150814	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3120	115	2	3.83	1247475490	394738	604.42	2975	3250	2975	3905	2105	3005	3160.26	1.07	-15028	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	842	-41.60	2.69	12	1.46	-75.00	1160.00	5880	20230203	-46.94	2660	20221013	17.29	5880	-46.94	20230203	2690	15.99	20230727	5880	-46.94	20230203	2660	17.29	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
172	20230801	140829	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3125	120	2	3.99	1221412545	386363	591.59	2975	3250	2975	3905	2105	3005	3161.31	1.07	-18877	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	843	-41.67	2.69	12	1.43	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2660	17.48	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
173	20230801	130811	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3125	120	2	3.99	1139196625	359705	550.77	2975	3250	2975	3905	2105	3005	3167.03	1.07	-31616	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	843	-41.67	2.69	12	1.33	-75.00	1160.00	5880	20230203	-46.85	2660	20221013	17.48	5880	-46.85	20230203	2690	16.17	20230727	5880	-46.85	20230203	2660	17.48	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
174	20230801	120811	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3170	165	2	5.49	1063767765	335597	513.86	2975	3250	2975	3905	2105	3005	3169.78	1.07	-32099	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	855	-42.27	2.73	12	1.24	-75.00	1160.00	5880	20230203	-46.09	2660	20221013	19.17	5880	-46.09	20230203	2690	17.84	20230727	5880	-46.09	20230203	2660	19.17	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
175	20230801	110808	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3190	185	2	6.16	838336460	264593	405.14	2975	3250	2975	3905	2105	3005	3168.40	1.07	-23701	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	861	-42.53	2.75	12	0.98	-75.00	1160.00	5880	20230203	-45.75	2660	20221013	19.92	5880	-45.75	20230203	2690	18.59	20230727	5880	-45.75	20230203	2660	19.92	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
176	20230801	100813	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3095	90	2	3.00	94223385	30521	46.73	2975	3120	2975	3905	2105	3005	3087.17	1.07	7662	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	835	-41.27	2.67	12	0.11	-75.00	1160.00	5880	20230203	-47.36	2660	20221013	16.35	5880	-47.36	20230203	2690	15.06	20230727	5880	-47.36	20230203	2660	16.35	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N
177	20230801	090806	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	3075	70	2	2.33	3846830	1270	1.94	2975	3080	2975	3905	2105	3005	3029.00	1.07	-314	3125	3065	2990	2930	2855	3095	2960	27	900	100	1860	5	1	26979634	830	-41.00	2.65	12	0.00	-75.00	1160.00	5880	20230203	-47.70	2660	20221013	15.60	5880	-47.70	20230203	2690	14.31	20230727	5880	-47.70	20230203	2660	15.60	20221013	6.60	N	239340	100	26 억	287983	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History