KissMeData/053280/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160538	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4750	30	2	0.64	86815005	18377	53.27	4700	4760	4685	6130	3305	4720	4724.07	0.67	-2727	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1188	83.33	0.65	12	0.07	57.00	7345.00	7180	20220906	-33.84	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	7180	-33.84	20220906	4345	9.32	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
3	20230831	150701	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4745	25	2	0.53	73317570	15522	44.99	4700	4760	4685	6130	3305	4720	4723.46	0.67	-2529	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1186	83.25	0.65	12	0.06	57.00	7345.00	7180	20220906	-33.91	4345	20230728	9.21	6450	-26.43	20230110	4345	9.21	20230728	7180	-33.91	20220906	4345	9.21	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
4	20230831	140741	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4760	40	2	0.85	63080380	13365	38.74	4700	4760	4685	6130	3305	4720	4719.82	0.67	-2078	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1190	83.51	0.65	12	0.05	57.00	7345.00	7180	20220906	-33.70	4345	20230728	9.55	6450	-26.20	20230110	4345	9.55	20230728	7180	-33.70	20220906	4345	9.55	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
5	20230831	130719	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4745	25	2	0.53	53661730	11383	32.99	4700	4755	4685	6130	3305	4720	4714.20	0.67	-2077	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1186	83.25	0.65	12	0.05	57.00	7345.00	7180	20220906	-33.91	4345	20230728	9.21	6450	-26.43	20230110	4345	9.21	20230728	7180	-33.91	20220906	4345	9.21	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
6	20230831	120734	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4720	0	3	0.00	35491530	7546	21.87	4700	4720	4685	6130	3305	4720	4703.36	0.67	-1619	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1180	82.81	0.64	12	0.03	57.00	7345.00	7180	20220906	-34.26	4345	20230728	8.63	6450	-26.82	20230110	4345	8.63	20230728	7180	-34.26	20220906	4345	8.63	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
7	20230831	111030	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4700	-20	5	-0.42	20103740	4280	12.41	4700	4720	4685	6130	3305	4720	4697.14	0.67	253	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1175	82.46	0.64	12	0.02	57.00	7345.00	7180	20220906	-34.54	4345	20230728	8.17	6450	-27.13	20230110	4345	8.17	20230728	7180	-34.54	20220906	4345	8.17	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
8	20230831	100808	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4710	-10	5	-0.21	17212780	3665	10.62	4700	4720	4685	6130	3305	4720	4696.53	0.67	392	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1178	82.63	0.64	12	0.01	57.00	7345.00	7180	20220906	-34.40	4345	20230728	8.40	6450	-26.98	20230110	4345	8.40	20230728	7180	-34.40	20220906	4345	8.40	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
9	20230831	090653	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4705	-15	5	-0.32	658395	140	0.41	4700	4710	4700	6130	3305	4720	4702.82	0.67	-89	4816	4767	4696	4647	4576	4792	4672	125	1410	500	3390	5	1	25000000	1176	82.54	0.64	12	0.00	57.00	7345.00	7180	20220906	-34.47	4345	20230728	8.29	6450	-27.05	20230110	4345	8.29	20230728	7180	-34.47	20220906	4345	8.29	20230728	1.71	N	053280	500	125 억	167531	N	N	0	N	N
10	20230830	160542	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4720	85	2	1.83	160672550	34313	196.00	4625	4745	4625	6020	3245	4635	4682.55	0.63	9172	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1180	82.81	0.64	12	0.14	57.00	7345.00	7180	20220906	-34.26	4345	20230728	8.63	6450	-26.82	20230110	4345	8.63	20230728	7180	-34.26	20220906	4345	8.63	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
11	20230830	150645	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4695	60	2	1.29	149541580	31950	182.50	4625	4745	4625	6020	3245	4635	4680.49	0.63	9185	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1174	82.37	0.64	12	0.13	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
12	20230830	140718	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4675	40	2	0.86	122852080	26253	149.96	4625	4745	4625	6020	3245	4635	4679.54	0.63	6266	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1169	82.02	0.64	12	0.11	57.00	7345.00	7180	20220906	-34.89	4345	20230728	7.59	6450	-27.52	20230110	4345	7.59	20230728	7180	-34.89	20220906	4345	7.59	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
13	20230830	130703	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4675	40	2	0.86	109055725	23300	133.09	4625	4745	4625	6020	3245	4635	4680.50	0.63	4637	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1169	82.02	0.64	12	0.09	57.00	7345.00	7180	20220906	-34.89	4345	20230728	7.59	6450	-27.52	20230110	4345	7.59	20230728	7180	-34.89	20220906	4345	7.59	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
14	20230830	120719	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4665	30	2	0.65	101669450	21719	124.06	4625	4745	4625	6020	3245	4635	4681.13	0.63	3724	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1166	81.84	0.64	12	0.09	57.00	7345.00	7180	20220906	-35.03	4345	20230728	7.36	6450	-27.67	20230110	4345	7.36	20230728	7180	-35.03	20220906	4345	7.36	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
15	20230830	111019	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4675	40	2	0.86	90008365	19222	109.80	4625	4745	4625	6020	3245	4635	4682.57	0.63	2554	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1169	82.02	0.64	12	0.08	57.00	7345.00	7180	20220906	-34.89	4345	20230728	7.59	6450	-27.52	20230110	4345	7.59	20230728	7180	-34.89	20220906	4345	7.59	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
16	20230830	100743	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4700	65	2	1.40	62829720	13403	76.56	4625	4745	4625	6020	3245	4635	4687.74	0.63	1720	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1175	82.46	0.64	12	0.05	57.00	7345.00	7180	20220906	-34.54	4345	20230728	8.17	6450	-27.13	20230110	4345	8.17	20230728	7180	-34.54	20220906	4345	8.17	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
17	20230830	090643	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4685	50	2	1.08	6303955	1352	7.72	4625	4685	4625	6020	3245	4635	4662.69	0.63	-54	4715	4675	4650	4610	4585	4662	4597	125	1385	500	3330	5	1	25000000	1171	82.19	0.64	12	0.01	57.00	7345.00	7180	20220906	-34.75	4345	20230728	7.83	6450	-27.36	20230110	4345	7.83	20230728	7180	-34.75	20220906	4345	7.83	20230728	1.70	N	053280	500	125 억	158439	N	N	0	N	N
18	20230829	160538	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4635	15	2	0.32	81274835	17459	117.86	4690	4690	4625	6000	3235	4620	4655.18	0.64	-403	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1159	81.32	0.63	12	0.07	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
19	20230829	150649	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4640	20	2	0.43	81024545	17405	117.50	4690	4690	4625	6000	3235	4620	4655.25	0.64	-396	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1160	81.40	0.63	12	0.07	57.00	7345.00	7180	20220906	-35.38	4345	20230728	6.79	6450	-28.06	20230110	4345	6.79	20230728	7180	-35.38	20220906	4345	6.79	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
20	20230829	140742	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4645	25	2	0.54	68046380	14606	98.60	4690	4690	4635	6000	3235	4620	4658.80	0.64	71	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1161	81.49	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
21	20230829	130706	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4645	25	2	0.54	48969550	10504	70.91	4690	4690	4635	6000	3235	4620	4661.99	0.64	241	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1161	81.49	0.63	12	0.04	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
22	20230829	120731	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4650	30	2	0.65	43597270	9351	63.13	4690	4690	4635	6000	3235	4620	4662.31	0.64	263	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1163	81.58	0.63	12	0.04	57.00	7345.00	7180	20220906	-35.24	4345	20230728	7.02	6450	-27.91	20230110	4345	7.02	20230728	7180	-35.24	20220906	4345	7.02	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
23	20230829	111144	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4650	30	2	0.65	41174990	8830	59.61	4690	4690	4635	6000	3235	4620	4663.08	0.64	280	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1163	81.58	0.63	12	0.04	57.00	7345.00	7180	20220906	-35.24	4345	20230728	7.02	6450	-27.91	20230110	4345	7.02	20230728	7180	-35.24	20220906	4345	7.02	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
24	20230829	100805	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4650	30	2	0.65	35854030	7686	51.89	4690	4690	4635	6000	3235	4620	4664.85	0.64	115	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1163	81.58	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.24	4345	20230728	7.02	6450	-27.91	20230110	4345	7.02	20230728	7180	-35.24	20220906	4345	7.02	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
25	20230829	090527	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4680	60	2	1.30	19360465	4144	27.98	4690	4690	4645	6000	3235	4620	4671.93	0.64	-493	4740	4680	4640	4580	4540	4660	4560	125	1380	500	3320	5	1	25000000	1170	82.11	0.64	12	0.02	57.00	7345.00	7180	20220906	-34.82	4345	20230728	7.71	6450	-27.44	20230110	4345	7.71	20230728	7180	-34.82	20220906	4345	7.71	20230728	1.69	N	053280	500	125 억	158842	N	N	0	N	N
26	20230828	160522	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	5	2	0.11	68290105	14777	68.61	4640	4700	4600	5990	3235	4615	4621.38	0.64	-477	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1155	81.05	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
27	20230828	150527	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4610	-5	5	-0.11	53216090	11512	53.45	4640	4700	4600	5990	3235	4615	4622.66	0.64	-477	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1153	80.88	0.63	12	0.05	57.00	7345.00	7180	20220906	-35.79	4345	20230728	6.10	6450	-28.53	20230110	4345	6.10	20230728	7180	-35.79	20220906	4345	6.10	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
28	20230828	140529	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4610	-5	5	-0.11	42220315	9128	42.38	4640	4700	4600	5990	3235	4615	4625.36	0.64	-295	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1153	80.88	0.63	12	0.04	57.00	7345.00	7180	20220906	-35.79	4345	20230728	6.10	6450	-28.53	20230110	4345	6.10	20230728	7180	-35.79	20220906	4345	6.10	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
29	20230828	130533	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	5	2	0.11	35334040	7635	35.45	4640	4700	4600	5990	3235	4615	4627.90	0.64	-186	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1155	81.05	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
30	20230828	120527	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4625	10	2	0.22	31132875	6726	31.23	4640	4700	4600	5990	3235	4615	4628.74	0.64	6	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1156	81.14	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
31	20230828	110525	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	15	2	0.33	25889030	5594	25.97	4640	4700	4600	5990	3235	4615	4628.00	0.64	6	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1158	81.23	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
32	20230828	100520	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4615	0	3	0.00	12651835	2736	12.70	4640	4700	4600	5990	3235	4615	4624.21	0.64	36	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1154	80.96	0.63	12	0.01	57.00	7345.00	7180	20220906	-35.72	4345	20230728	6.21	6450	-28.45	20230110	4345	6.21	20230728	7180	-35.72	20220906	4345	6.21	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
33	20230828	090528	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4625	10	2	0.22	3454610	741	3.44	4640	4700	4615	5990	3235	4615	4662.09	0.64	-74	4698	4656	4578	4536	4458	4677	4557	125	1375	500	3320	5	1	25000000	1156	81.14	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.69	N	053280	500	125 억	159319	N	N	0	N	N
34	20230825	160523	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4615	10	2	0.22	98540195	21539	45.01	4500	4620	4500	5980	3225	4605	4574.97	0.63	1530	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1154	80.96	0.63	12	0.09	57.00	7345.00	7180	20220906	-35.72	4345	20230728	6.21	6450	-28.45	20230110	4345	6.21	20230728	7180	-35.72	20220906	4345	6.21	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
35	20230825	150527	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4575	-30	5	-0.65	88253785	19301	40.33	4500	4620	4500	5980	3225	4605	4572.50	0.63	1616	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1144	80.26	0.62	12	0.08	57.00	7345.00	7180	20220906	-36.28	4345	20230728	5.29	6450	-29.07	20230110	4345	5.29	20230728	7180	-36.28	20220906	4345	5.29	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
36	20230825	140524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4560	-45	5	-0.98	75489840	16505	34.49	4500	4620	4500	5980	3225	4605	4573.76	0.63	1619	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1140	80.00	0.62	12	0.07	57.00	7345.00	7180	20220906	-36.49	4345	20230728	4.95	6450	-29.30	20230110	4345	4.95	20230728	7180	-36.49	20220906	4345	4.95	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
37	20230825	130524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4585	-20	5	-0.43	69005315	15086	31.52	4500	4620	4500	5980	3225	4605	4574.13	0.63	1619	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1146	80.44	0.62	12	0.06	57.00	7345.00	7180	20220906	-36.14	4345	20230728	5.52	6450	-28.91	20230110	4345	5.52	20230728	7180	-36.14	20220906	4345	5.52	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
38	20230825	120522	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4600	-5	5	-0.11	57344760	12538	26.20	4500	4620	4500	5980	3225	4605	4573.68	0.63	1689	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1150	80.70	0.63	12	0.05	57.00	7345.00	7180	20220906	-35.93	4345	20230728	5.87	6450	-28.68	20230110	4345	5.87	20230728	7180	-35.93	20220906	4345	5.87	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
39	20230825	110524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4595	-10	5	-0.22	42918830	9394	19.63	4500	4620	4500	5980	3225	4605	4568.75	0.63	1320	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1149	80.61	0.63	12	0.04	57.00	7345.00	7180	20220906	-36.00	4345	20230728	5.75	6450	-28.76	20230110	4345	5.75	20230728	7180	-36.00	20220906	4345	5.75	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
40	20230825	100525	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4610	5	2	0.11	35017225	7674	16.03	4500	4620	4500	5980	3225	4605	4563.10	0.63	1462	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1153	80.88	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.79	4345	20230728	6.10	6450	-28.53	20230110	4345	6.10	20230728	7180	-35.79	20220906	4345	6.10	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
41	20230825	090524	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4550	-55	5	-1.19	16428415	3626	7.58	4500	4550	4500	5980	3225	4605	4530.73	0.63	455	4711	4657	4566	4512	4421	4685	4540	125	1375	500	3310	5	1	25000000	1138	79.82	0.62	12	0.01	57.00	7345.00	7180	20220906	-36.63	4345	20230728	4.72	6450	-29.46	20230110	4345	4.72	20230728	7180	-36.63	20220906	4345	4.72	20230728	1.72	N	053280	500	125 억	157790	N	N	0	N	N
42	20230824	160519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4605	85	2	1.88	217592655	47853	156.13	4510	4620	4475	5870	3165	4520	4546.90	0.65	-4728	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1151	80.79	0.63	12	0.19	57.00	7345.00	7180	20220906	-35.86	4345	20230728	5.98	6450	-28.60	20230110	4345	5.98	20230728	7180	-35.86	20220906	4345	5.98	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
43	20230824	150519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4565	45	2	1.00	204855265	45087	147.10	4510	4620	4475	5870	3165	4520	4543.56	0.65	-4590	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1141	80.09	0.62	12	0.18	57.00	7345.00	7180	20220906	-36.42	4345	20230728	5.06	6450	-29.22	20230110	4345	5.06	20230728	7180	-36.42	20220906	4345	5.06	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
44	20230824	140519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4560	40	2	0.88	196421925	43232	141.05	4510	4620	4475	5870	3165	4520	4543.44	0.65	-4663	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1140	80.00	0.62	12	0.17	57.00	7345.00	7180	20220906	-36.49	4345	20230728	4.95	6450	-29.30	20230110	4345	4.95	20230728	7180	-36.49	20220906	4345	4.95	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
45	20230824	130524	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4560	40	2	0.88	187547365	41284	134.69	4510	4620	4475	5870	3165	4520	4542.86	0.65	-4448	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1140	80.00	0.62	12	0.17	57.00	7345.00	7180	20220906	-36.49	4345	20230728	4.95	6450	-29.30	20230110	4345	4.95	20230728	7180	-36.49	20220906	4345	4.95	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
46	20230824	120523	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4595	75	2	1.66	177314580	39048	127.40	4510	4620	4475	5870	3165	4520	4540.94	0.65	-4796	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1149	80.61	0.63	12	0.16	57.00	7345.00	7180	20220906	-36.00	4345	20230728	5.75	6450	-28.76	20230110	4345	5.75	20230728	7180	-36.00	20220906	4345	5.75	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
47	20230824	110522	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4580	60	2	1.33	163947235	36140	117.91	4510	4610	4475	5870	3165	4520	4536.45	0.65	-4548	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1145	80.35	0.62	12	0.14	57.00	7345.00	7180	20220906	-36.21	4345	20230728	5.41	6450	-28.99	20230110	4345	5.41	20230728	7180	-36.21	20220906	4345	5.41	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
48	20230824	100521	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4585	65	2	1.44	132133405	29179	95.20	4510	4610	4475	5870	3165	4520	4528.37	0.65	-5166	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1146	80.44	0.62	12	0.12	57.00	7345.00	7180	20220906	-36.14	4345	20230728	5.52	6450	-28.91	20230110	4345	5.52	20230728	7180	-36.14	20220906	4345	5.52	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
49	20230824	090522	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4495	-25	5	-0.55	65051710	14435	47.10	4510	4515	4475	5870	3165	4520	4506.53	0.65	-2141	4706	4612	4546	4452	4386	4600	4440	125	1350	500	3250	5	1	25000000	1124	78.86	0.61	12	0.06	57.00	7345.00	7180	20220906	-37.40	4345	20230728	3.45	6450	-30.31	20230110	4345	3.45	20230728	7180	-37.40	20220906	4345	3.45	20230728	1.72	N	053280	500	125 억	162419	N	N	0	N	N
50	20230823	160517	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4520	-55	5	-1.20	132439580	29187	41.29	4520	4640	4480	5940	3205	4575	4537.69	0.66	-5036	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1130	79.30	0.62	12	0.12	57.00	7345.00	7180	20220906	-37.05	4345	20230728	4.03	6450	-29.92	20230110	4345	4.03	20230728	7180	-37.05	20220906	4345	4.03	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
51	20230823	150519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4520	-55	5	-1.20	90833665	19950	28.22	4520	4640	4505	5940	3205	4575	4553.07	0.66	-4918	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1130	79.30	0.62	12	0.08	57.00	7345.00	7180	20220906	-37.05	4345	20230728	4.03	6450	-29.92	20230110	4345	4.03	20230728	7180	-37.05	20220906	4345	4.03	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
52	20230823	140522	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4550	-25	5	-0.55	44693345	9766	13.82	4520	4640	4520	5940	3205	4575	4576.42	0.66	-1804	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1138	79.82	0.62	12	0.04	57.00	7345.00	7180	20220906	-36.63	4345	20230728	4.72	6450	-29.46	20230110	4345	4.72	20230728	7180	-36.63	20220906	4345	4.72	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
53	20230823	130519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4585	10	2	0.22	35071865	7660	10.84	4520	4640	4520	5940	3205	4575	4578.57	0.66	-1506	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1146	80.44	0.62	12	0.03	57.00	7345.00	7180	20220906	-36.14	4345	20230728	5.52	6450	-28.91	20230110	4345	5.52	20230728	7180	-36.14	20220906	4345	5.52	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
54	20230823	120522	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	45	2	0.98	28163055	6157	8.71	4520	4640	4520	5940	3205	4575	4574.15	0.66	-649	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1155	81.05	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
55	20230823	110519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4585	10	2	0.22	21227635	4652	6.58	4520	4595	4520	5940	3205	4575	4563.12	0.66	80	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1146	80.44	0.62	12	0.02	57.00	7345.00	7180	20220906	-36.14	4345	20230728	5.52	6450	-28.91	20230110	4345	5.52	20230728	7180	-36.14	20220906	4345	5.52	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
56	20230823	100518	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4570	-5	5	-0.11	15961135	3500	4.95	4520	4595	4520	5940	3205	4575	4560.32	0.66	-166	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1143	80.18	0.62	12	0.01	57.00	7345.00	7180	20220906	-36.35	4345	20230728	5.18	6450	-29.15	20230110	4345	5.18	20230728	7180	-36.35	20220906	4345	5.18	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
57	20230823	090524	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4580	5	2	0.11	2818600	622	0.88	4520	4595	4520	5940	3205	4575	4531.51	0.66	-12	4691	4632	4556	4497	4421	4595	4460	125	1365	500	3290	5	1	25000000	1145	80.35	0.62	12	0.00	57.00	7345.00	7180	20220906	-36.21	4345	20230728	5.41	6450	-28.99	20230110	4345	5.41	20230728	7180	-36.21	20220906	4345	5.41	20230728	1.73	N	053280	500	125 억	165593	N	N	4	N	N
58	20230822	160515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4575	-60	5	-1.29	321390040	70637	229.95	4605	4615	4480	6020	3245	4635	4549.81	0.68	-3411	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1144	80.26	0.62	12	0.28	57.00	7345.00	7180	20220906	-36.28	4345	20230728	5.29	6450	-29.07	20230110	4345	5.29	20230728	7180	-36.28	20220906	4345	5.29	20230728	1.73	N	053280	500	125 억	169005	N	N	4	N	N
59	20230822	150517	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4565	-70	5	-1.51	305604830	67174	218.68	4605	4615	4480	6020	3245	4635	4549.45	0.68	-2749	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1141	80.09	0.62	12	0.27	57.00	7345.00	7180	20220906	-36.42	4345	20230728	5.06	6450	-29.22	20230110	4345	5.06	20230728	7180	-36.42	20220906	4345	5.06	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
60	20230822	140521	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4580	-55	5	-1.19	290367810	63828	207.79	4605	4615	4480	6020	3245	4635	4549.22	0.68	-2483	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1145	80.35	0.62	12	0.26	57.00	7345.00	7180	20220906	-36.21	4345	20230728	5.41	6450	-28.99	20230110	4345	5.41	20230728	7180	-36.21	20220906	4345	5.41	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
61	20230822	130517	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4590	-45	5	-0.97	271087155	59627	194.11	4605	4610	4480	6020	3245	4635	4546.38	0.68	-2618	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1148	80.53	0.62	12	0.24	57.00	7345.00	7180	20220906	-36.07	4345	20230728	5.64	6450	-28.84	20230110	4345	5.64	20230728	7180	-36.07	20220906	4345	5.64	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
62	20230822	120508	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4580	-55	5	-1.19	267750105	58900	191.74	4605	4610	4480	6020	3245	4635	4545.84	0.68	-2535	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1145	80.35	0.62	12	0.24	57.00	7345.00	7180	20220906	-36.21	4345	20230728	5.41	6450	-28.99	20230110	4345	5.41	20230728	7180	-36.21	20220906	4345	5.41	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
63	20230822	110514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4515	-120	5	-2.59	259326870	57044	185.70	4605	4610	4480	6020	3245	4635	4546.08	0.68	-3480	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1129	79.21	0.61	12	0.23	57.00	7345.00	7180	20220906	-37.12	4345	20230728	3.91	6450	-30.00	20230110	4345	3.91	20230728	7180	-37.12	20220906	4345	3.91	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
64	20230822	100512	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4560	-75	5	-1.62	233447645	51345	167.15	4605	4610	4480	6020	3245	4635	4546.65	0.68	-3132	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1140	80.00	0.62	12	0.21	57.00	7345.00	7180	20220906	-36.49	4345	20230728	4.95	6450	-29.30	20230110	4345	4.95	20230728	7180	-36.49	20220906	4345	4.95	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
65	20230822	090515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4605	-30	5	-0.65	20315425	4414	14.37	4605	4610	4595	6020	3245	4635	4602.50	0.68	-282	4748	4691	4643	4586	4538	4720	4615	125	1385	500	3330	5	1	25000000	1151	80.79	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.86	4345	20230728	5.98	6450	-28.60	20230110	4345	5.98	20230728	7180	-35.86	20220906	4345	5.98	20230728	1.73	N	053280	500	125 억	169005	N	N	0	N	N
66	20230821	160514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4635	25	2	0.54	109701965	23707	122.69	4610	4700	4595	5990	3230	4610	4627.41	0.68	-2658	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1159	81.32	0.63	12	0.09	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
67	20230821	150518	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	20	2	0.43	104385140	22556	116.73	4610	4700	4595	5990	3230	4610	4627.82	0.68	-2858	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1158	81.23	0.63	12	0.09	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
68	20230821	140517	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	10	2	0.22	93258625	20149	104.27	4610	4700	4595	5990	3230	4610	4628.45	0.68	-2706	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1155	81.05	0.63	12	0.08	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
69	20230821	130519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	20	2	0.43	70888915	15303	79.20	4610	4700	4595	5990	3230	4610	4632.35	0.68	-2602	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1158	81.23	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
70	20230821	120518	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4640	30	2	0.65	63870240	13787	71.35	4610	4700	4595	5990	3230	4610	4632.64	0.68	-1951	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1160	81.40	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.38	4345	20230728	6.79	6450	-28.06	20230110	4345	6.79	20230728	7180	-35.38	20220906	4345	6.79	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
71	20230821	110516	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4640	30	2	0.65	32886260	7119	36.84	4610	4650	4595	5990	3230	4610	4619.51	0.68	-1658	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1160	81.40	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.38	4345	20230728	6.79	6450	-28.06	20230110	4345	6.79	20230728	7180	-35.38	20220906	4345	6.79	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
72	20230821	100515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4635	25	2	0.54	12976845	2813	14.56	4610	4650	4595	5990	3230	4610	4613.17	0.68	-1642	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1159	81.32	0.63	12	0.01	57.00	7345.00	7180	20220906	-35.45	4345	20230728	6.67	6450	-28.14	20230110	4345	6.67	20230728	7180	-35.45	20220906	4345	6.67	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
73	20230821	090521	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4610	0	3	0.00	1235480	268	1.39	4610	4610	4610	5990	3230	4610	4610.00	0.68	-29	4696	4652	4616	4572	4536	4675	4595	125	1380	500	3310	5	1	25000000	1153	80.88	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.79	4345	20230728	6.10	6450	-28.53	20230110	4345	6.10	20230728	7180	-35.79	20220906	4345	6.10	20230728	1.75	N	053280	500	125 억	170890	N	N	0	N	N
74	20230818	160515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4610	-35	5	-0.75	89047255	19319	42.26	4590	4660	4580	6030	3255	4645	4609.31	0.68	-138	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1153	80.88	0.63	12	0.08	57.00	7345.00	7180	20220906	-35.79	4345	20230728	6.10	6450	-28.53	20230110	4345	6.10	20230728	7180	-35.79	20220906	4345	6.10	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
75	20230818	150509	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4615	-30	5	-0.65	84551020	18345	40.13	4590	4660	4580	6030	3255	4645	4608.94	0.68	-39	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1154	80.96	0.63	12	0.07	57.00	7345.00	7180	20220906	-35.72	4345	20230728	6.21	6450	-28.45	20230110	4345	6.21	20230728	7180	-35.72	20220906	4345	6.21	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
76	20230818	140515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4600	-45	5	-0.97	73752350	15999	35.00	4590	4660	4580	6030	3255	4645	4609.81	0.68	590	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1150	80.70	0.63	12	0.06	57.00	7345.00	7180	20220906	-35.93	4345	20230728	5.87	6450	-28.68	20230110	4345	5.87	20230728	7180	-35.93	20220906	4345	5.87	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
77	20230818	130511	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4640	-5	5	-0.11	51643560	11201	24.50	4590	4660	4580	6030	3255	4645	4610.62	0.68	187	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1160	81.40	0.63	12	0.04	57.00	7345.00	7180	20220906	-35.38	4345	20230728	6.79	6450	-28.06	20230110	4345	6.79	20230728	7180	-35.38	20220906	4345	6.79	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
78	20230818	120521	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4615	-30	5	-0.65	40225650	8734	19.11	4590	4630	4580	6030	3255	4645	4605.64	0.68	1246	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1154	80.96	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.72	4345	20230728	6.21	6450	-28.45	20230110	4345	6.21	20230728	7180	-35.72	20220906	4345	6.21	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
79	20230818	110513	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	-25	5	-0.54	36084385	7836	17.14	4590	4630	4580	6030	3255	4645	4604.95	0.68	1356	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1155	81.05	0.63	12	0.03	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
80	20230818	100514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4625	-20	5	-0.43	27073880	5883	12.87	4590	4630	4580	6030	3255	4645	4602.05	0.68	679	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1156	81.14	0.63	12	0.02	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
81	20230818	090515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4625	-20	5	-0.43	4823905	1048	2.29	4590	4630	4590	6030	3255	4645	4602.96	0.68	-43	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1156	81.14	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.58	4345	20230728	6.44	6450	-28.29	20230110	4345	6.44	20230728	7180	-35.58	20220906	4345	6.44	20230728	1.75	N	053280	500	125 억	171029	N	N	36	N	N
82	20230817	160515	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4645	-50	5	-1.06	210457900	45692	97.97	4615	4690	4560	6100	3290	4695	4605.99	0.68	252	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1161	81.49	0.63	12	0.18	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.79	N	053280	500	125 억	170778	N	N	36	N	N
83	20230817	150519	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4645	-50	5	-1.06	199638895	43361	92.97	4615	4690	4560	6100	3290	4695	4604.11	0.68	-675	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1161	81.49	0.63	12	0.17	57.00	7345.00	7180	20220906	-35.31	4345	20230728	6.90	6450	-27.98	20230110	4345	6.90	20230728	7180	-35.31	20220906	4345	6.90	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
84	20230817	140514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4655	-40	5	-0.85	192648770	41857	89.75	4615	4690	4560	6100	3290	4695	4602.55	0.68	-1417	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1164	81.67	0.63	12	0.17	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
85	20230817	130511	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4655	-40	5	-0.85	190409340	41376	88.72	4615	4690	4560	6100	3290	4695	4601.93	0.68	-1621	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1164	81.67	0.63	12	0.17	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
86	20230817	120514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4630	-65	5	-1.38	177673615	38634	82.84	4615	4690	4560	6100	3290	4695	4598.89	0.68	-1360	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1158	81.23	0.63	12	0.15	57.00	7345.00	7180	20220906	-35.52	4345	20230728	6.56	6450	-28.22	20230110	4345	6.56	20230728	7180	-35.52	20220906	4345	6.56	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
87	20230817	110514	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4620	-75	5	-1.60	176235965	38323	82.17	4615	4690	4560	6100	3290	4695	4598.70	0.68	-1360	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1155	81.05	0.63	12	0.15	57.00	7345.00	7180	20220906	-35.65	4345	20230728	6.33	6450	-28.37	20230110	4345	6.33	20230728	7180	-35.65	20220906	4345	6.33	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
88	20230817	100512	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4575	-120	5	-2.56	111916340	24281	52.06	4615	4690	4575	6100	3290	4695	4609.21	0.68	-3702	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1144	80.26	0.62	12	0.10	57.00	7345.00	7180	20220906	-36.28	4345	20230728	5.29	6450	-29.07	20230110	4345	5.29	20230728	7180	-36.28	20220906	4345	5.29	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
89	20230817	090511	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4655	-40	5	-0.85	7286870	1575	3.38	4615	4690	4615	6100	3290	4695	4626.58	0.68	164	4908	4801	4738	4631	4568	4770	4600	125	1405	500	3380	5	1	25000000	1164	81.67	0.63	12	0.01	57.00	7345.00	7180	20220906	-35.17	4345	20230728	7.13	6450	-27.83	20230110	4345	7.13	20230728	7180	-35.17	20220906	4345	7.13	20230728	1.79	N	053280	500	125 억	170778	N	N	89	N	N
90	20230816	160512	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4695	-155	5	-3.20	220088615	46639	120.67	4845	4845	4675	6300	3395	4850	4718.99	0.72	-9064	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1174	82.37	0.64	12	0.19	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.78	N	053280	500	125 억	179842	N	N	89	N	N
91	20230816	150513	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4700	-150	5	-3.09	212836955	45096	116.67	4845	4845	4675	6300	3395	4850	4719.64	0.72	-9499	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1175	82.46	0.64	12	0.18	57.00	7345.00	7180	20220906	-34.54	4345	20230728	8.17	6450	-27.13	20230110	4345	8.17	20230728	7180	-34.54	20220906	4345	8.17	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
92	20230816	140512	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4695	-155	5	-3.20	197305865	41799	108.14	4845	4845	4675	6300	3395	4850	4720.35	0.72	-9508	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1174	82.37	0.64	12	0.17	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
93	20230816	130512	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4700	-150	5	-3.09	183479020	38855	100.53	4845	4845	4675	6300	3395	4850	4722.15	0.72	-8153	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1175	82.46	0.64	12	0.16	57.00	7345.00	7180	20220906	-34.54	4345	20230728	8.17	6450	-27.13	20230110	4345	8.17	20230728	7180	-34.54	20220906	4345	8.17	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
94	20230816	120518	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4695	-155	5	-3.20	169401610	35862	92.78	4845	4845	4675	6300	3395	4850	4723.71	0.72	-8170	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1174	82.37	0.64	12	0.14	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
95	20230816	110516	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4745	-105	5	-2.16	144599335	30593	79.15	4845	4845	4675	6300	3395	4850	4726.55	0.72	-6611	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1186	83.25	0.65	12	0.12	57.00	7345.00	7180	20220906	-33.91	4345	20230728	9.21	6450	-26.43	20230110	4345	9.21	20230728	7180	-33.91	20220906	4345	9.21	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
96	20230816	100513	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4705	-145	5	-2.99	125677320	26567	68.74	4845	4845	4675	6300	3395	4850	4730.58	0.72	-6209	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1176	82.54	0.64	12	0.11	57.00	7345.00	7180	20220906	-34.47	4345	20230728	8.29	6450	-27.05	20230110	4345	8.29	20230728	7180	-34.47	20220906	4345	8.29	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
97	20230816	090510	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4775	-75	5	-1.55	11180605	2334	6.04	4845	4845	4765	6300	3395	4850	4790.32	0.72	-677	5003	4926	4863	4786	4723	4895	4755	125	1452	500	3490	5	1	25000000	1194	83.77	0.65	12	0.01	57.00	7345.00	7180	20220906	-33.50	4345	20230728	9.90	6450	-25.97	20230110	4345	9.90	20230728	7180	-33.50	20220906	4345	9.90	20230728	1.78	N	053280	500	125 억	179842	N	N	23	N	N
98	20230814	160507	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4850	-55	5	-1.12	187558115	38649	61.94	4860	4940	4800	6370	3435	4905	4852.89	0.75	-6776	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1213	85.09	0.66	12	0.15	57.00	7345.00	7180	20220906	-32.45	4345	20230728	11.62	6450	-24.81	20230110	4345	11.62	20230728	7180	-32.45	20220906	4345	11.62	20230728	1.84	N	053280	500	125 억	186542	N	N	23	N	N
99	20230814	150506	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4820	-85	5	-1.73	171767865	35380	56.70	4860	4940	4800	6370	3435	4905	4854.94	0.75	-6409	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1205	84.56	0.66	12	0.14	57.00	7345.00	7180	20220906	-32.87	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	7180	-32.87	20220906	4345	10.93	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
100	20230814	140506	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4855	-50	5	-1.02	100583165	20632	33.06	4860	4940	4835	6370	3435	4905	4875.10	0.75	-7415	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1214	85.18	0.66	12	0.08	57.00	7345.00	7180	20220906	-32.38	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	7180	-32.38	20220906	4345	11.74	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
101	20230814	130504	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4875	-30	5	-0.61	91304280	18722	30.00	4860	4940	4835	6370	3435	4905	4876.84	0.75	-7156	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1219	85.53	0.66	12	0.07	57.00	7345.00	7180	20220906	-32.10	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	7180	-32.10	20220906	4345	12.20	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
102	20230814	120504	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4855	-50	5	-1.02	86032700	17638	28.27	4860	4940	4835	6370	3435	4905	4877.69	0.75	-7156	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1214	85.18	0.66	12	0.07	57.00	7345.00	7180	20220906	-32.38	4345	20230728	11.74	6450	-24.73	20230110	4345	11.74	20230728	7180	-32.38	20220906	4345	11.74	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
103	20230814	110503	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4875	-30	5	-0.61	77146360	15810	25.34	4860	4940	4835	6370	3435	4905	4879.59	0.75	-6694	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1219	85.53	0.66	12	0.06	57.00	7345.00	7180	20220906	-32.10	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	7180	-32.10	20220906	4345	12.20	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
104	20230814	100503	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4840	-65	5	-1.33	57922010	11850	18.99	4860	4940	4835	6370	3435	4905	4887.93	0.75	-5902	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1210	84.91	0.66	12	0.05	57.00	7345.00	7180	20220906	-32.59	4345	20230728	11.39	6450	-24.96	20230110	4345	11.39	20230728	7180	-32.59	20220906	4345	11.39	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
105	20230814	090503	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4885	-20	5	-0.41	13742755	2825	4.53	4860	4905	4860	6370	3435	4905	4864.69	0.75	-320	5138	5021	4913	4796	4688	5080	4855	125	1467	500	3530	5	1	25000000	1221	85.70	0.67	12	0.01	57.00	7345.00	7180	20220906	-31.96	4345	20230728	12.43	6450	-24.26	20230110	4345	12.43	20230728	7180	-31.96	20220906	4345	12.43	20230728	1.84	N	053280	500	125 억	186542	N	N	12	N	N
106	20230811	160503	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4905	90	2	1.87	297107365	60344	114.74	4805	5030	4805	6250	3375	4815	4923.56	0.78	-9266	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1226	86.05	0.67	12	0.24	57.00	7345.00	7180	20220906	-31.69	4345	20230728	12.89	6450	-23.95	20230110	4345	12.89	20230728	7180	-31.69	20220906	4345	12.89	20230728	1.83	N	053280	500	125 억	194645	N	N	12	N	N
107	20230811	150500	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4895	80	2	1.66	285060765	57880	110.06	4805	5030	4805	6250	3375	4815	4925.03	0.78	-9651	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1224	85.88	0.67	12	0.23	57.00	7345.00	7180	20220906	-31.82	4345	20230728	12.66	6450	-24.11	20230110	4345	12.66	20230728	7180	-31.82	20220906	4345	12.66	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
108	20230811	140501	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4915	100	2	2.08	274368120	55695	105.90	4805	5030	4805	6250	3375	4815	4926.26	0.78	-9577	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1229	86.23	0.67	12	0.22	57.00	7345.00	7180	20220906	-31.55	4345	20230728	13.12	6450	-23.80	20230110	4345	13.12	20230728	7180	-31.55	20220906	4345	13.12	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
109	20230811	130459	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4915	100	2	2.08	259306850	52628	100.07	4805	5030	4805	6250	3375	4815	4927.17	0.78	-8142	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1229	86.23	0.67	12	0.21	57.00	7345.00	7180	20220906	-31.55	4345	20230728	13.12	6450	-23.80	20230110	4345	13.12	20230728	7180	-31.55	20220906	4345	13.12	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
110	20230811	120457	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4935	120	2	2.49	247633615	50258	95.56	4805	5030	4805	6250	3375	4815	4927.25	0.78	-7031	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1234	86.58	0.67	12	0.20	57.00	7345.00	7180	20220906	-31.27	4345	20230728	13.58	6450	-23.49	20230110	4345	13.58	20230728	7180	-31.27	20220906	4345	13.58	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
111	20230811	110456	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4935	120	2	2.49	233897205	47473	90.27	4805	5030	4805	6250	3375	4815	4926.95	0.78	-6153	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1234	86.58	0.67	12	0.19	57.00	7345.00	7180	20220906	-31.27	4345	20230728	13.58	6450	-23.49	20230110	4345	13.58	20230728	7180	-31.27	20220906	4345	13.58	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
112	20230811	100454	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4900	85	2	1.77	68113150	14037	26.69	4805	4910	4805	6250	3375	4815	4852.40	0.78	3805	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1225	85.96	0.67	12	0.06	57.00	7345.00	7180	20220906	-31.75	4345	20230728	12.77	6450	-24.03	20230110	4345	12.77	20230728	7180	-31.75	20220906	4345	12.77	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
113	20230811	090459	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4825	10	2	0.21	2178340	452	0.86	4805	4850	4805	6250	3375	4815	4819.34	0.78	252	4918	4866	4803	4751	4688	4892	4777	125	1437	500	3460	5	1	25000000	1206	84.65	0.66	12	0.00	57.00	7345.00	7180	20220906	-32.80	4345	20230728	11.05	6450	-25.19	20230110	4345	11.05	20230728	7180	-32.80	20220906	4345	11.05	20230728	1.83	N	053280	500	125 억	194645	N	N	17	N	N
114	20230810	160457	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4815	75	2	1.58	249233530	51912	302.96	4780	4855	4740	6160	3320	4740	4801.08	0.69	22519	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1204	84.47	0.66	12	0.21	57.00	7345.00	7180	20220906	-32.94	4345	20230728	10.82	6450	-25.35	20230110	4345	10.82	20230728	7180	-32.94	20220906	4345	10.82	20230728	1.79	N	053280	500	125 억	172206	N	N	17	N	N
115	20230810	150453	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4810	70	2	1.48	234297195	48805	284.83	4780	4855	4740	6160	3320	4740	4800.68	0.69	22367	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1203	84.39	0.65	12	0.20	57.00	7345.00	7180	20220906	-33.01	4345	20230728	10.70	6450	-25.43	20230110	4345	10.70	20230728	7180	-33.01	20220906	4345	10.70	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
116	20230810	140454	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4845	105	2	2.22	210075615	43774	255.47	4780	4855	4740	6160	3320	4740	4799.10	0.69	22295	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1211	85.00	0.66	12	0.18	57.00	7345.00	7180	20220906	-32.52	4345	20230728	11.51	6450	-24.88	20230110	4345	11.51	20230728	7180	-32.52	20220906	4345	11.51	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
117	20230810	130450	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4800	60	2	1.27	174027900	36307	211.89	4780	4835	4740	6160	3320	4740	4793.23	0.69	18345	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1200	84.21	0.65	12	0.15	57.00	7345.00	7180	20220906	-33.15	4345	20230728	10.47	6450	-25.58	20230110	4345	10.47	20230728	7180	-33.15	20220906	4345	10.47	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
118	20230810	120455	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4820	80	2	1.69	168833675	35227	205.59	4780	4835	4740	6160	3320	4740	4792.73	0.69	17929	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1205	84.56	0.66	12	0.14	57.00	7345.00	7180	20220906	-32.87	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	7180	-32.87	20220906	4345	10.93	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
119	20230810	110457	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4820	80	2	1.69	142350350	29723	173.46	4780	4835	4740	6160	3320	4740	4789.23	0.69	17422	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1205	84.56	0.66	12	0.12	57.00	7345.00	7180	20220906	-32.87	4345	20230728	10.93	6450	-25.27	20230110	4345	10.93	20230728	7180	-32.87	20220906	4345	10.93	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
120	20230810	100456	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4815	75	2	1.58	117871820	24632	143.75	4780	4835	4740	6160	3320	4740	4785.31	0.69	14571	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1204	84.47	0.66	12	0.10	57.00	7345.00	7180	20220906	-32.94	4345	20230728	10.82	6450	-25.35	20230110	4345	10.82	20230728	7180	-32.94	20220906	4345	10.82	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
121	20230810	090459	57	100.00	KOSDAQ	인터넷	N	N	N	N		N	4740	0	3	0.00	1260260	264	1.54	4780	4780	4740	6160	3320	4740	4773.71	0.69	-34	4823	4781	4708	4666	4593	4802	4687	125	1420	500	3410	5	1	25000000	1185	83.16	0.65	12	0.00	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.79	N	053280	500	125 억	172206	N	N	0	N	N
122	20230809	160454	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	45	2	0.96	80929605	17135	39.59	4635	4750	4635	6100	3290	4695	4723.06	0.69	-1077	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1185	83.16	0.65	12	0.07	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
123	20230809	150449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	45	2	0.96	75338785	15956	36.86	4635	4745	4635	6100	3290	4695	4721.66	0.69	-973	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1185	83.16	0.65	12	0.06	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
124	20230809	140449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4730	35	2	0.75	46783425	9924	22.93	4635	4745	4635	6100	3290	4695	4714.17	0.69	-1323	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1183	82.98	0.64	12	0.04	57.00	7345.00	7180	20220906	-34.12	4345	20230728	8.86	6450	-26.67	20230110	4345	8.86	20230728	7180	-34.12	20220906	4345	8.86	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
125	20230809	130458	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4700	5	2	0.11	39562055	8393	19.39	4635	4745	4635	6100	3290	4695	4713.70	0.69	-1271	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1175	82.46	0.64	12	0.03	57.00	7345.00	7180	20220906	-34.54	4345	20230728	8.17	6450	-27.13	20230110	4345	8.17	20230728	7180	-34.54	20220906	4345	8.17	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
126	20230809	120456	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4710	15	2	0.32	36409300	7723	17.84	4635	4745	4635	6100	3290	4695	4714.40	0.69	-1380	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1178	82.63	0.64	12	0.03	57.00	7345.00	7180	20220906	-34.40	4345	20230728	8.40	6450	-26.98	20230110	4345	8.40	20230728	7180	-34.40	20220906	4345	8.40	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
127	20230809	110455	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4730	35	2	0.75	31903825	6769	15.64	4635	4745	4635	6100	3290	4695	4713.23	0.69	-1387	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1183	82.98	0.64	12	0.03	57.00	7345.00	7180	20220906	-34.12	4345	20230728	8.86	6450	-26.67	20230110	4345	8.86	20230728	7180	-34.12	20220906	4345	8.86	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
128	20230809	100448	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4725	30	2	0.64	27645605	5868	13.56	4635	4745	4635	6100	3290	4695	4711.25	0.69	-1358	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1181	82.89	0.64	12	0.02	57.00	7345.00	7180	20220906	-34.19	4345	20230728	8.75	6450	-26.74	20230110	4345	8.75	20230728	7180	-34.19	20220906	4345	8.75	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
129	20230809	090449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4695	0	3	0.00	1131860	244	0.56	4635	4695	4635	6100	3290	4695	4638.77	0.69	-33	4838	4766	4713	4641	4588	4740	4615	125	1405	500	3380	5	1	25000000	1174	82.37	0.64	12	0.00	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.78	N	053280	500	125 억	173283	N	N	0	N	N
130	20230808	160458	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4695	-75	5	-1.57	204158460	43263	198.34	4770	4785	4660	6200	3340	4770	4719.02	0.79	-23354	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1174	82.37	0.64	12	0.17	57.00	7345.00	7180	20220906	-34.61	4345	20230728	8.06	6450	-27.21	20230110	4345	8.06	20230728	7180	-34.61	20220906	4345	8.06	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
131	20230808	150452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4675	-95	5	-1.99	200860570	42559	195.11	4770	4785	4660	6200	3340	4770	4719.58	0.79	-23120	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1169	82.02	0.64	12	0.17	57.00	7345.00	7180	20220906	-34.89	4345	20230728	7.59	6450	-27.52	20230110	4345	7.59	20230728	7180	-34.89	20220906	4345	7.59	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
132	20230808	140449	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4705	-65	5	-1.36	158793130	33577	153.93	4770	4785	4695	6200	3340	4770	4729.22	0.79	-20009	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1176	82.54	0.64	12	0.13	57.00	7345.00	7180	20220906	-34.47	4345	20230728	8.29	6450	-27.05	20230110	4345	8.29	20230728	7180	-34.47	20220906	4345	8.29	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
133	20230808	130444	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4705	-65	5	-1.36	151402785	32005	146.72	4770	4785	4700	6200	3340	4770	4730.60	0.79	-19282	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1176	82.54	0.64	12	0.13	57.00	7345.00	7180	20220906	-34.47	4345	20230728	8.29	6450	-27.05	20230110	4345	8.29	20230728	7180	-34.47	20220906	4345	8.29	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
134	20230808	120450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4710	-60	5	-1.26	133930200	28295	129.72	4770	4785	4700	6200	3340	4770	4733.35	0.79	-16724	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1178	82.63	0.64	12	0.11	57.00	7345.00	7180	20220906	-34.40	4345	20230728	8.40	6450	-26.98	20230110	4345	8.40	20230728	7180	-34.40	20220906	4345	8.40	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
135	20230808	110445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4710	-60	5	-1.26	107160970	22610	103.65	4770	4785	4710	6200	3340	4770	4739.54	0.79	-14270	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1178	82.63	0.64	12	0.09	57.00	7345.00	7180	20220906	-34.40	4345	20230728	8.40	6450	-26.98	20230110	4345	8.40	20230728	7180	-34.40	20220906	4345	8.40	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
136	20230808	100452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	0	3	0.00	15768870	3307	15.16	4770	4785	4755	6200	3340	4770	4768.33	0.79	-899	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1193	83.68	0.65	12	0.01	57.00	7345.00	7180	20220906	-33.57	4345	20230728	9.78	6450	-26.05	20230110	4345	9.78	20230728	7180	-33.57	20220906	4345	9.78	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
137	20230808	090452	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	10	2	0.21	1708420	358	1.64	4770	4780	4765	6200	3340	4770	4772.12	0.79	196	4836	4802	4741	4707	4646	4772	4677	125	1430	500	3430	5	1	25000000	1195	83.86	0.65	12	0.00	57.00	7345.00	7180	20220906	-33.43	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	7180	-33.43	20220906	4345	10.01	20230728	1.77	N	053280	500	125 억	196638	N	N	0	N	N
138	20230807	160450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	15	2	0.32	103359580	21805	30.23	4775	4775	4680	6180	3330	4755	4740.18	0.78	465	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1193	83.68	0.65	12	0.09	57.00	7345.00	7180	20220906	-33.57	4345	20230728	9.78	6450	-26.05	20230110	4345	9.78	20230728	7180	-33.57	20220906	4345	9.78	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
139	20230807	150448	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	5	2	0.11	95092250	20070	27.83	4775	4775	4680	6180	3330	4755	4738.03	0.78	150	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1190	83.51	0.65	12	0.08	57.00	7345.00	7180	20220906	-33.70	4345	20230728	9.55	6450	-26.20	20230110	4345	9.55	20230728	7180	-33.70	20220906	4345	9.55	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
140	20230807	140450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4755	0	3	0.00	87930915	18564	25.74	4775	4775	4680	6180	3330	4755	4736.64	0.78	-595	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1189	83.42	0.65	12	0.07	57.00	7345.00	7180	20220906	-33.77	4345	20230728	9.44	6450	-26.28	20230110	4345	9.44	20230728	7180	-33.77	20220906	4345	9.44	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
141	20230807	130446	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4770	15	2	0.32	77963060	16469	22.84	4775	4775	4680	6180	3330	4755	4733.93	0.78	191	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1193	83.68	0.65	12	0.07	57.00	7345.00	7180	20220906	-33.57	4345	20230728	9.78	6450	-26.05	20230110	4345	9.78	20230728	7180	-33.57	20220906	4345	9.78	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
142	20230807	120445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4765	10	2	0.21	75659150	15986	22.17	4775	4775	4680	6180	3330	4755	4732.84	0.78	191	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1191	83.60	0.65	12	0.06	57.00	7345.00	7180	20220906	-33.64	4345	20230728	9.67	6450	-26.12	20230110	4345	9.67	20230728	7180	-33.64	20220906	4345	9.67	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
143	20230807	110442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4760	5	2	0.11	52217805	11059	15.33	4775	4775	4680	6180	3330	4755	4721.75	0.78	-2970	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1190	83.51	0.65	12	0.04	57.00	7345.00	7180	20220906	-33.70	4345	20230728	9.55	6450	-26.20	20230110	4345	9.55	20230728	7180	-33.70	20220906	4345	9.55	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
144	20230807	100446	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-5	5	-0.11	44156925	9361	12.98	4775	4775	4680	6180	3330	4755	4717.12	0.78	-2565	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1188	83.33	0.65	12	0.04	57.00	7345.00	7180	20220906	-33.84	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	7180	-33.84	20220906	4345	9.32	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
145	20230807	090446	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4745	-10	5	-0.21	780770	164	0.23	4775	4775	4745	6180	3330	4755	4760.79	0.78	-12	4871	4812	4736	4677	4601	4842	4707	125	1425	500	3420	5	1	25000000	1186	83.25	0.65	12	0.00	57.00	7345.00	7180	20220906	-33.91	4345	20230728	9.21	6450	-26.43	20230110	4345	9.21	20230728	7180	-33.91	20220906	4345	9.21	20230728	1.77	N	053280	500	125 억	196165	N	N	0	N	N
146	20230804	160442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4755	95	2	2.04	340801525	72121	170.91	4675	4795	4660	6050	3265	4660	4725.41	0.75	7830	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1189	83.42	0.65	12	0.29	57.00	7345.00	7180	20220906	-33.77	4345	20230728	9.44	6450	-26.28	20230110	4345	9.44	20230728	7180	-33.77	20220906	4345	9.44	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
147	20230804	150444	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4755	95	2	2.04	334868175	70874	167.96	4675	4795	4660	6050	3265	4660	4724.84	0.75	7763	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1189	83.42	0.65	12	0.28	57.00	7345.00	7180	20220906	-33.77	4345	20230728	9.44	6450	-26.28	20230110	4345	9.44	20230728	7180	-33.77	20220906	4345	9.44	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
148	20230804	140450	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	80	2	1.72	290024705	61427	145.57	4675	4795	4660	6050	3265	4660	4721.45	0.75	4606	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1185	83.16	0.65	12	0.25	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
149	20230804	130442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	80	2	1.72	266381190	56430	133.73	4675	4795	4660	6050	3265	4660	4720.56	0.75	2332	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1185	83.16	0.65	12	0.23	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
150	20230804	120442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4730	70	2	1.50	243590695	51610	122.30	4675	4795	4660	6050	3265	4660	4719.84	0.75	4428	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1183	82.98	0.64	12	0.21	57.00	7345.00	7180	20220906	-34.12	4345	20230728	8.86	6450	-26.67	20230110	4345	8.86	20230728	7180	-34.12	20220906	4345	8.86	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
151	20230804	110445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4720	60	2	1.29	231493430	49049	116.24	4675	4795	4660	6050	3265	4660	4719.64	0.75	5490	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1180	82.81	0.64	12	0.20	57.00	7345.00	7180	20220906	-34.26	4345	20230728	8.63	6450	-26.82	20230110	4345	8.63	20230728	7180	-34.26	20220906	4345	8.63	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
152	20230804	100439	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	90	2	1.93	202863725	42999	101.90	4675	4795	4660	6050	3265	4660	4717.87	0.75	9038	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1188	83.33	0.65	12	0.17	57.00	7345.00	7180	20220906	-33.84	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	7180	-33.84	20220906	4345	9.32	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
153	20230804	090439	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4660	0	3	0.00	2456730	527	1.25	4675	4680	4660	6050	3265	4660	4661.73	0.75	-46	4816	4737	4671	4592	4526	4705	4560	125	1392	500	3350	5	1	25000000	1165	81.75	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.10	4345	20230728	7.25	6450	-27.75	20230110	4345	7.25	20230728	7180	-35.10	20220906	4345	7.25	20230728	1.78	N	053280	500	125 억	187435	N	N	2	N	N
154	20230803	160439	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4660	-90	5	-1.89	197403705	42198	61.39	4750	4750	4605	6170	3325	4750	4678.03	0.77	-4746	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1165	81.75	0.63	12	0.17	57.00	7345.00	7180	20220906	-35.10	4345	20230728	7.25	6450	-27.75	20230110	4345	7.25	20230728	7180	-35.10	20220906	4345	7.25	20230728	1.70	N	053280	500	125 억	192141	N	N	2	N	N
155	20230803	150442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4680	-70	5	-1.47	179205565	38296	55.71	4750	4750	4605	6170	3325	4750	4679.49	0.77	-4709	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1170	82.11	0.64	12	0.15	57.00	7345.00	7180	20220906	-34.82	4345	20230728	7.71	6450	-27.44	20230110	4345	7.71	20230728	7180	-34.82	20220906	4345	7.71	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
156	20230803	140437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4690	-60	5	-1.26	168868815	36091	52.51	4750	4750	4605	6170	3325	4750	4678.97	0.77	-4642	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1173	82.28	0.64	12	0.14	57.00	7345.00	7180	20220906	-34.68	4345	20230728	7.94	6450	-27.29	20230110	4345	7.94	20230728	7180	-34.68	20220906	4345	7.94	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
157	20230803	130442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4680	-70	5	-1.47	167071645	35707	51.95	4750	4750	4605	6170	3325	4750	4678.96	0.77	-4646	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1170	82.11	0.64	12	0.14	57.00	7345.00	7180	20220906	-34.82	4345	20230728	7.71	6450	-27.44	20230110	4345	7.71	20230728	7180	-34.82	20220906	4345	7.71	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
158	20230803	120442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4670	-80	5	-1.68	151311270	32326	47.03	4750	4750	4605	6170	3325	4750	4680.79	0.77	-5029	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1168	81.93	0.64	12	0.13	57.00	7345.00	7180	20220906	-34.96	4345	20230728	7.48	6450	-27.60	20230110	4345	7.48	20230728	7180	-34.96	20220906	4345	7.48	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
159	20230803	110437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4650	-100	5	-2.11	136171205	29075	42.30	4750	4750	4605	6170	3325	4750	4683.45	0.77	-4543	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1163	81.58	0.63	12	0.12	57.00	7345.00	7180	20220906	-35.24	4345	20230728	7.02	6450	-27.91	20230110	4345	7.02	20230728	7180	-35.24	20220906	4345	7.02	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
160	20230803	100437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4685	-65	5	-1.37	67974730	14523	21.13	4750	4750	4605	6170	3325	4750	4680.49	0.77	-97	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1171	82.19	0.64	12	0.06	57.00	7345.00	7180	20220906	-34.75	4345	20230728	7.83	6450	-27.36	20230110	4345	7.83	20230728	7180	-34.75	20220906	4345	7.83	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
161	20230803	090437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4670	-80	5	-1.68	4176180	893	1.30	4750	4750	4660	6170	3325	4750	4676.57	0.77	-756	5026	4887	4801	4662	4576	4845	4620	125	1422	500	3420	5	1	25000000	1168	81.93	0.64	12	0.00	57.00	7345.00	7180	20220906	-34.96	4345	20230728	7.48	6450	-27.60	20230110	4345	7.48	20230728	7180	-34.96	20220906	4345	7.48	20230728	1.70	N	053280	500	125 억	192141	N	N	9	N	N
162	20230802	160440	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4750	-125	5	-2.56	330669875	68737	91.98	4875	4940	4715	6330	3415	4875	4810.65	0.79	-5590	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1188	83.33	0.65	12	0.27	57.00	7345.00	7180	20220906	-33.84	4345	20230728	9.32	6450	-26.36	20230110	4345	9.32	20230728	7180	-33.84	20220906	4345	9.32	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
163	20230802	150445	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4740	-135	5	-2.77	320953525	66691	89.24	4875	4940	4715	6330	3415	4875	4812.55	0.79	-5148	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1185	83.16	0.65	12	0.27	57.00	7345.00	7180	20220906	-33.98	4345	20230728	9.09	6450	-26.51	20230110	4345	9.09	20230728	7180	-33.98	20220906	4345	9.09	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
164	20230802	140440	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4735	-140	5	-2.87	311500835	64701	86.58	4875	4940	4715	6330	3415	4875	4814.47	0.79	-4552	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1184	83.07	0.64	12	0.26	57.00	7345.00	7180	20220906	-34.05	4345	20230728	8.98	6450	-26.59	20230110	4345	8.98	20230728	7180	-34.05	20220906	4345	8.98	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
165	20230802	130438	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4780	-95	5	-1.95	255187575	52813	70.67	4875	4940	4775	6330	3415	4875	4831.91	0.79	490	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1195	83.86	0.65	12	0.21	57.00	7345.00	7180	20220906	-33.43	4345	20230728	10.01	6450	-25.89	20230110	4345	10.01	20230728	7180	-33.43	20220906	4345	10.01	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
166	20230802	120434	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4795	-80	5	-1.64	244265140	50531	67.62	4875	4940	4775	6330	3415	4875	4833.97	0.79	1919	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1199	84.12	0.65	12	0.20	57.00	7345.00	7180	20220906	-33.22	4345	20230728	10.36	6450	-25.66	20230110	4345	10.36	20230728	7180	-33.22	20220906	4345	10.36	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
167	20230802	110433	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4815	-60	5	-1.23	199821290	41255	55.21	4875	4940	4810	6330	3415	4875	4843.57	0.79	888	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1204	84.47	0.66	12	0.17	57.00	7345.00	7180	20220906	-32.94	4345	20230728	10.82	6450	-25.35	20230110	4345	10.82	20230728	7180	-32.94	20220906	4345	10.82	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
168	20230802	100435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4880	5	2	0.10	115215455	23764	31.80	4875	4940	4810	6330	3415	4875	4848.32	0.79	1129	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1220	85.61	0.66	12	0.10	57.00	7345.00	7180	20220906	-32.03	4345	20230728	12.31	6450	-24.34	20230110	4345	12.31	20230728	7180	-32.03	20220906	4345	12.31	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
169	20230802	090435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4815	-60	5	-1.23	4590430	952	1.27	4875	4875	4815	6330	3415	4875	4821.88	0.79	217	5038	4956	4808	4726	4578	4997	4767	125	1457	500	3510	5	1	25000000	1204	84.47	0.66	12	0.00	57.00	7345.00	7180	20220906	-32.94	4345	20230728	10.82	6450	-25.35	20230110	4345	10.82	20230728	7180	-32.94	20220906	4345	10.82	20230728	1.71	N	053280	500	125 억	197651	N	N	9	N	N
170	20230801	160437	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4875	230	2	4.95	357404205	74546	195.68	4690	4890	4660	6030	3255	4645	4794.39	0.83	-9129	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1219	85.53	0.66	12	0.30	57.00	7345.00	7180	20220906	-32.10	4345	20230728	12.20	6450	-24.42	20230110	4345	12.20	20230728	7180	-32.10	20220906	4345	12.20	20230728	1.71	N	053280	500	125 억	206396	N	N	9	N	N
171	20230801	150432	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4835	190	2	4.09	316861355	66198	173.77	4690	4845	4660	6030	3255	4645	4786.57	0.83	-12354	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1209	84.82	0.66	12	0.26	57.00	7345.00	7180	20220906	-32.66	4345	20230728	11.28	6450	-25.04	20230110	4345	11.28	20230728	7180	-32.66	20220906	4345	11.28	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
172	20230801	140442	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4795	150	2	3.23	304808015	63699	167.21	4690	4845	4660	6030	3255	4645	4785.13	0.83	-11980	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1199	84.12	0.65	12	0.25	57.00	7345.00	7180	20220906	-33.22	4345	20230728	10.36	6450	-25.66	20230110	4345	10.36	20230728	7180	-33.22	20220906	4345	10.36	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
173	20230801	130432	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4810	165	2	3.55	289838150	60576	159.01	4690	4845	4660	6030	3255	4645	4784.70	0.83	-12189	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1203	84.39	0.65	12	0.24	57.00	7345.00	7180	20220906	-33.01	4345	20230728	10.70	6450	-25.43	20230110	4345	10.70	20230728	7180	-33.01	20220906	4345	10.70	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
174	20230801	120433	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4810	165	2	3.55	272522660	56972	149.55	4690	4845	4660	6030	3255	4645	4783.45	0.83	-12974	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1203	84.39	0.65	12	0.23	57.00	7345.00	7180	20220906	-33.01	4345	20230728	10.70	6450	-25.43	20230110	4345	10.70	20230728	7180	-33.01	20220906	4345	10.70	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
175	20230801	110431	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4800	155	2	3.34	244064800	51057	134.02	4690	4845	4660	6030	3255	4645	4780.24	0.83	-13141	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1200	84.21	0.65	12	0.20	57.00	7345.00	7180	20220906	-33.15	4345	20230728	10.47	6450	-25.58	20230110	4345	10.47	20230728	7180	-33.15	20220906	4345	10.47	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
176	20230801	100435	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4755	110	2	2.37	104510400	22045	57.87	4690	4800	4660	6030	3255	4645	4740.78	0.83	-10446	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1189	83.42	0.65	12	0.09	57.00	7345.00	7180	20220906	-33.77	4345	20230728	9.44	6450	-26.28	20230110	4345	9.44	20230728	7180	-33.77	20220906	4345	9.44	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N
177	20230801	090430	55	50.00	KOSDAQ	인터넷	N	N	N	Y	50	N	4660	15	2	0.32	1038905	222	0.58	4690	4690	4660	6030	3255	4645	4679.75	0.83	40	4761	4702	4631	4572	4501	4732	4602	125	1387	500	3340	5	1	25000000	1165	81.75	0.63	12	0.00	57.00	7345.00	7180	20220906	-35.10	4345	20230728	7.25	6450	-27.75	20230110	4345	7.25	20230728	7180	-35.10	20220906	4345	7.25	20230728	1.71	N	053280	500	125 억	206396	N	N	17	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History